[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NUGO":3,"stock-historical-NUGO":24,"homepage-market-summary":2470},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NUGO","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 Growth Opportunities ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":15,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},45.225,44.82,45.23,44.7661,0.4589,1.03,7493.888094,34.28,82158.9300239522,100,1260,{"ticker":4,"total_count":25,"page":26,"page_size":27,"total_pages":26,"summary":28,"data":34},365,1,1000,{"period_high":15,"period_low":29,"average_volume":30,"total_volume":31,"period_return":32,"latest_close":13,"start_date":33,"end_date":5},29.482,95668,34918691.436012,53.4,"2025-04-23",[35,38,46,56,65,74,84,94,103,113,122,132,141,151,160,171,182,193,203,212,222,232,240,250,261,271,279,290,298,305,313,321,328,337,347,356,365,376,384,392,402,411,421,429,438,448,459,469,478,486,494,504,515,523,532,541,551,560,570,579,590,595,603,609,617,623,631,636,643,651,658,666,675,680,687,694,701,708,716,724,732,740,747,756,763,771,776,781,788,796,801,808,814,819,824,828,835,841,847,854,860,867,872,878,884,890,897,906,912,920,927,931,938,944,951,958,964,970,978,985,991,997,1003,1010,1017,1024,1031,1039,1044,1051,1058,1065,1073,1079,1087,1093,1101,1108,1114,1121,1129,1136,1142,1149,1155,1162,1170,1177,1182,1189,1197,1204,1212,1219,1227,1233,1238,1244,1250,1258,1266,1271,1278,1286,1293,1301,1307,1315,1323,1330,1337,1343,1350,1355,1361,1367,1373,1381,1390,1397,1403,1408,1417,1424,1430,1434,1440,1445,1453,1458,1466,1472,1477,1483,1489,1492,1496,1501,1507,1513,1518,1523,1529,1535,1540,1546,1552,1558,1563,1569,1575,1582,1588,1593,1598,1603,1610,1617,1624,1629,1638,1644,1649,1655,1661,1666,1673,1676,1682,1686,1692,1699,1706,1712,1718,1724,1728,1733,1739,1746,1751,1756,1762,1768,1772,1780,1788,1793,1797,1802,1809,1815,1821,1826,1830,1836,1840,1845,1849,1856,1861,1866,1874,1880,1886,1891,1895,1900,1904,1911,1917,1922,1928,1935,1942,1946,1953,1958,1962,1968,1972,1977,1981,1987,1993,1997,2002,2008,2013,2019,2024,2028,2034,2038,2044,2049,2053,2059,2063,2068,2074,2079,2086,2091,2096,2099,2105,2111,2119,2125,2131,2136,2141,2147,2153,2159,2163,2170,2176,2183,2188,2195,2202,2207,2212,2219,2226,2231,2235,2241,2248,2255,2260,2265,2271,2276,2283,2291,2299,2306,2312,2319,2325,2328,2334,2341,2348,2354,2359,2366,2372,2379,2387,2393,2399,2406,2413,2419,2424,2431,2439,2445,2451,2458,2465],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":36,"vwap":37},45,45.1588,{"date":39,"open":40,"high":40,"low":41,"close":16,"change":42,"percent_change":18,"volume":43,"transactions":44,"vwap":45},"2026-10-02",45.12,44.72,0.4561,2819.538,41,44.8369,{"date":47,"open":48,"high":49,"low":50,"close":49,"change":51,"percent_change":52,"volume":53,"transactions":54,"vwap":55},"2026-10-01",44.22,44.31,44.17,0.09,0.2,6044.11198,44,44.2785,{"date":57,"open":58,"high":59,"low":48,"close":48,"change":60,"percent_change":61,"volume":62,"transactions":63,"vwap":64},"2026-09-30",44.62,44.6773,-0.04,-0.09,415601.834556,88,44.2216,{"date":66,"open":67,"high":67,"low":48,"close":68,"change":69,"percent_change":70,"volume":71,"transactions":72,"vwap":73},"2026-09-29",44.4,44.26,0.0265,0.06,9356.163673,25,44.2357,{"date":75,"open":76,"high":77,"low":76,"close":78,"change":79,"percent_change":80,"volume":81,"transactions":82,"vwap":83},"2026-09-28",44.175,44.35,44.2335,-0.2764,-0.62,4183.53128,26,44.1926,{"date":85,"open":86,"high":87,"low":88,"close":87,"change":89,"percent_change":90,"volume":91,"transactions":92,"vwap":93},"2026-09-25",44.49,44.5099,44.435,0.2533,0.57,3449,46,44.4869,{"date":95,"open":96,"high":97,"low":96,"close":97,"change":98,"percent_change":99,"volume":100,"transactions":101,"vwap":102},"2026-09-24",43.53,44.2566,0.0981,0.22,4727.7928,63,43.9609,{"date":104,"open":105,"high":105,"low":106,"close":107,"change":108,"percent_change":109,"volume":110,"transactions":111,"vwap":112},"2026-09-23",44.19,44.1,44.1585,-0.3868,-0.87,1816,80,44.177,{"date":114,"open":86,"high":115,"low":86,"close":116,"change":117,"percent_change":118,"volume":119,"transactions":120,"vwap":121},"2026-09-22",44.5501,44.5453,0.1499,0.34,957.965254,35,44.541,{"date":123,"open":124,"high":125,"low":124,"close":126,"change":127,"percent_change":128,"volume":129,"transactions":130,"vwap":131},"2026-09-21",43.945,44.405,44.3954,0.99,2.28,9576.50917,95,44.2081,{"date":133,"open":134,"high":135,"low":134,"close":135,"change":136,"percent_change":137,"volume":138,"transactions":139,"vwap":140},"2026-09-18",43.12,43.4054,0.3601,0.84,2110.929284,27,43.1225,{"date":142,"open":143,"high":144,"low":143,"close":145,"change":146,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-17",42.905,43.0899,43.0453,0.7153,1.69,2074.481294,31,42.9923,{"date":152,"open":153,"high":153,"low":154,"close":154,"change":155,"percent_change":156,"volume":157,"transactions":158,"vwap":159},"2026-09-16",42.665,42.33,0.1258,0.3,1007.556963,38,42.5851,{"date":161,"open":162,"high":163,"low":164,"close":165,"change":166,"percent_change":167,"volume":168,"transactions":169,"vwap":170},"2026-09-15",42.215,42.2402,42.175,42.2042,-0.1358,-0.32,3427.615,39,42.2189,{"date":172,"open":173,"high":174,"low":175,"close":176,"change":177,"percent_change":178,"volume":179,"transactions":180,"vwap":181},"2026-09-14",42.39,42.6499,42.2712,42.34,-0.6239,-1.45,8810.268467,76,42.476,{"date":183,"open":184,"high":185,"low":186,"close":187,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-09-11",43.06,43.075,42.95,42.9639,0.3692,0.87,17088.379377,43,43.0456,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-10",42.6584,42.59,42.5947,-0.4153,-0.97,4184.012315,54,42.6151,{"date":204,"open":205,"high":205,"low":206,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-09",43.1,43.01,-0.3063,-0.71,11320.581495,36,43.0904,{"date":213,"open":214,"high":215,"low":216,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-08",43.429616,43.48,43.3163,-0.1526,-0.35,6377.685554,56,43.4562,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-04",43.6,43.33,43.4689,0.0148,0.03,5208.336675,53,43.3878,{"date":233,"open":205,"high":234,"low":205,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":101,"vwap":239},"2026-09-03",43.56,43.4541,0.7441,1.74,3951.814349,43.4501,{"date":241,"open":242,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-02",42.93,42.61,42.71,-0.06,-0.14,71911.810418,92,42.7249,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-01",42.85,42.884385,42.74,42.77,-0.37,-0.86,56375.426017,60,42.7755,{"date":262,"open":263,"high":264,"low":191,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-08-31",43.13,43.26,43.14,-0.175,-0.4,316727.530853,121,43.145,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":199,"volume":277,"transactions":248,"vwap":278},"2026-08-28",43.675,43.27,43.315,-0.4247,15961.358747,43.3656,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-08-27",43.64,43.7699,43.46,43.7397,0.8144,1.9,30090.125226,48,43.6126,{"date":291,"open":292,"high":293,"low":294,"close":293,"change":295,"percent_change":51,"volume":296,"transactions":139,"vwap":297},"2026-08-26",42.91,42.9253,42.88,0.0373,600.547962,42.8826,{"date":299,"open":191,"high":191,"low":255,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":158,"vwap":304},"2026-08-25",42.888,0.2012,0.47,105337.042792,42.8103,{"date":306,"open":307,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":220,"vwap":312},"2026-08-24",42.99,42.6868,-0.548,-1.27,7580.93845,42.8218,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":191,"vwap":320},"2026-08-21",43.25,43.2348,0.1848,0.43,535.3942,43.2398,{"date":322,"open":96,"high":96,"low":206,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":210,"vwap":327},"2026-08-20",43.05,-0.3256,-0.75,5484.545426,43.103,{"date":329,"open":330,"high":331,"low":332,"close":332,"change":333,"percent_change":199,"volume":334,"transactions":335,"vwap":336},"2026-08-19",43.58,43.63,43.3756,-0.4244,2723.9149,47,43.5869,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-08-18",43.91,43.725,43.8,-0.7633,-1.71,1866.532989,57,43.7919,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":99,"volume":354,"transactions":335,"vwap":355},"2026-08-17",44.745,44.7605,44.56,44.5633,0.098,1854.577563,44.6495,{"date":357,"open":358,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":191,"vwap":364},"2026-08-14",44.68,44.37,44.4653,-0.2083,-0.47,1819.658616,44.4932,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-08-13",44.66,44.8299,44.65,44.6736,0.3396,0.77,11780.775194,49,44.6806,{"date":377,"open":378,"high":378,"low":379,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":210,"vwap":383},"2026-08-12",44.52,44.334,0.3666,0.83,1093.686,44.4757,{"date":385,"open":386,"high":386,"low":387,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":72,"vwap":391},"2026-08-11",44.32,43.9674,-0.1926,-0.44,356.4962,44.2093,{"date":393,"open":394,"high":395,"low":396,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-08-10",44.3001,44.48,44.16,-0.1719,-0.39,2376.9432,58,44.2888,{"date":403,"open":404,"high":359,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":169,"vwap":410},"2026-08-07",44.34,44.15,44.3319,0.2819,0.64,2899.585,44.236,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":362,"volume":418,"transactions":419,"vwap":420},"2026-08-06",44.12,44.14,44.01,44.05,-0.21,2855.746325,37,44.0975,{"date":422,"open":423,"high":424,"low":425,"close":68,"change":426,"percent_change":318,"volume":427,"transactions":92,"vwap":428},"2026-08-05",44.425,44.47,44.2,0.19,1653.626,44.4142,{"date":430,"open":431,"high":395,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-04",44.24,44.07,1.13,2.63,26132.517,40,44.0932,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":259,"vwap":447},"2026-08-03",42.925,43.24,42.92,42.94,0.82,1.95,244715.389571,42.9415,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-07-31",41.747,42.28,41.60681,42.12,0.5592,1.35,939521.284,86,42.1185,{"date":460,"open":461,"high":462,"low":461,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-07-30",41.2,41.62,41.5608,1.5,3.74,9750.827377,111,41.3741,{"date":470,"open":471,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-07-29",40.91,40.0608,-0.9463,-2.31,13841.443,55,40.5665,{"date":479,"open":480,"high":481,"low":480,"close":482,"change":483,"percent_change":325,"volume":484,"transactions":191,"vwap":485},"2026-07-28",40.615,41.05,41.0071,-0.309,35197.728736,41.0081,{"date":487,"open":488,"high":488,"low":44,"close":489,"change":490,"percent_change":208,"volume":491,"transactions":492,"vwap":493},"2026-07-27",41.645,41.3161,-0.2939,20052.553,141,41.2182,{"date":495,"open":496,"high":497,"low":498,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-07-24",42.02,42.16,41.61,-0.3908,-0.93,5282.580557,30,42.1129,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-07-23",42.15,42.17,41.915,42.0008,-0.7492,-1.75,11711.236343,87,42.1141,{"date":516,"open":517,"high":517,"low":518,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":92,"vwap":522},"2026-07-22",42.87,42.75,-0.1544,-0.36,2029.255,42.8093,{"date":524,"open":525,"high":526,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-07-21",42.66,42.9044,0.6844,1.62,3571.063,73,42.8311,{"date":533,"open":534,"high":535,"low":536,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":191,"vwap":540},"2026-07-20",42.69,42.81,42.22,0.15,0.36,3394.653257,42.5626,{"date":542,"open":543,"high":544,"low":543,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-07-17",41.46,42.38,42.07,-0.5485,-1.29,15177.4555,115,42.3316,{"date":552,"open":553,"high":554,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":44,"vwap":559},"2026-07-16",42.7935,42.845,42.6185,-0.7615,-1.76,1073.260764,42.7509,{"date":561,"open":562,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-07-15",43.73,42.922,43.38,0.0076,0.02,193198.896249,71,43.3777,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":158,"vwap":578},"2026-07-14",43.31,43.4012,43.3724,0.5997,1.4,487.919,43.3261,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-13",43.09,43.135,42.7,42.7727,-0.7073,-1.63,8179.116,42,42.9331,{"date":591,"open":441,"high":215,"low":134,"close":215,"change":592,"percent_change":593,"volume":594,"transactions":9,"vwap":215},"2026-07-10",0.28,0.65,12200,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":9,"vwap":599},"2026-07-09",43.099998,43.355,43.2,0.45,1.05,1351700,{"date":604,"open":605,"high":606,"low":605,"close":518,"change":537,"percent_change":607,"volume":608,"transactions":9,"vwap":518},"2026-07-08",42.040001,42.83,0.35,2300,{"date":610,"open":611,"high":254,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":9,"vwap":613},"2026-07-07",42.67,42.36,42.6,-0.49,-1.14,5900,{"date":618,"open":554,"high":619,"low":554,"close":581,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":581},"2026-07-06",43.229,0.67,1.58,2700,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":389,"percent_change":629,"volume":630,"transactions":9,"vwap":628},"2026-07-02",43.0099983,43.049999,42.31,42.42,-1.03,4800,{"date":632,"open":606,"high":626,"low":255,"close":633,"change":267,"percent_change":634,"volume":635,"transactions":9,"vwap":633},"2026-07-01",42.86,-0.92,111800,{"date":637,"open":638,"high":639,"low":638,"close":264,"change":640,"percent_change":641,"volume":642,"transactions":9,"vwap":264},"2026-06-30",42.985,43.32,0.683,1.6,535700,{"date":644,"open":645,"high":243,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":9,"vwap":647},"2026-06-29",42.075001,41.94,42.577,1.697,4.15,6700,{"date":652,"open":653,"high":654,"low":655,"close":655,"change":256,"percent_change":656,"volume":657,"transactions":9,"vwap":655},"2026-06-26",41.029999,41.77,40.88,-0.9,3536000,{"date":659,"open":660,"high":661,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":662},"2026-06-25",41.677,41.99,41.25,-0.567,-1.36,449500,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-06-24",41.83,42.41,41.735,41.817,-0.211,-0.5,3000,{"date":676,"open":451,"high":451,"low":677,"close":677,"change":678,"percent_change":679,"volume":674,"transactions":9,"vwap":677},"2026-06-23",42.028,-0.98,-2.28,{"date":681,"open":682,"high":224,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":9,"vwap":683},"2026-06-22",43.52,43.0079994,-0.578,-1.33,11800,{"date":688,"open":689,"high":690,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":9,"vwap":690},"2026-06-18",43.28,43.586,0.823,1.92,3300,{"date":695,"open":696,"high":264,"low":697,"close":698,"change":699,"percent_change":325,"volume":700,"transactions":9,"vwap":698},"2026-06-17",43.16,42.72,42.763,-0.325,6100,{"date":702,"open":564,"high":703,"low":704,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-06-16",43.45,43.088001,-0.266,-0.61,6500,{"date":709,"open":710,"high":711,"low":710,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-06-15",43.195,43.375,43.354,1.25,2.97,600,{"date":717,"open":718,"high":719,"low":718,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":720},"2026-06-12",41.98,42.153,42.104,0.066,0.16,4100,{"date":725,"open":726,"high":727,"low":44,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-06-11",41.29,42.049999,42.037998,0.92,2.24,11900,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-06-10",41.8,41.099998,41.118,-0.809,-1.93,8900,{"date":741,"open":742,"high":518,"low":743,"close":744,"change":745,"percent_change":746,"volume":630,"transactions":9,"vwap":744},"2026-06-09",42.52,41.185,41.927,-0.345,-0.82,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-08",42.5,42.65,42.24,42.272,0.172,0.41,11700,{"date":757,"open":758,"high":758,"low":759,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-06-05",43.15,42.099998,-1.62,-3.71,2500,{"date":764,"open":765,"high":766,"low":765,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":767},"2026-06-04",43.49,43.84,43.72,-0.11,-0.25,2800,{"date":772,"open":68,"high":68,"low":773,"close":774,"change":80,"percent_change":775,"volume":700,"transactions":9,"vwap":774},"2026-06-03",43.76,43.83,-1.39,{"date":777,"open":86,"high":778,"low":404,"close":779,"change":426,"percent_change":318,"volume":780,"transactions":9,"vwap":779},"2026-06-02",44.54,44.45,1600,{"date":782,"open":783,"high":784,"low":785,"close":68,"change":754,"percent_change":786,"volume":787,"transactions":9,"vwap":68},"2026-06-01",44.225,44.53,44.125,0.94,336000,{"date":789,"open":790,"high":791,"low":792,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-05-29",43.96,43.99,43.85,0.047,0.11,771500,{"date":797,"open":274,"high":798,"low":274,"close":798,"change":799,"percent_change":800,"volume":700,"transactions":9,"vwap":798},"2026-05-28",43.803,0.513,1.19,{"date":802,"open":215,"high":215,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-05-27",43.141,43.29,-0.05,-0.12,3400,{"date":809,"open":597,"high":810,"low":597,"close":811,"change":812,"percent_change":372,"volume":813,"transactions":9,"vwap":811},"2026-05-26",43.585,43.34,0.33,1400,{"date":815,"open":307,"high":816,"low":307,"close":625,"change":817,"percent_change":817,"volume":818,"transactions":9,"vwap":625},"2026-05-22",43.22,0,3700,{"date":820,"open":518,"high":821,"low":244,"close":625,"change":722,"percent_change":822,"volume":823,"transactions":9,"vwap":625},"2026-05-21",43.025002,0.37,5700,{"date":825,"open":612,"high":252,"low":612,"close":252,"change":826,"percent_change":827,"volume":707,"transactions":9,"vwap":252},"2026-05-20",0.54,1.28,{"date":829,"open":830,"high":831,"low":832,"close":627,"change":833,"percent_change":218,"volume":834,"transactions":9,"vwap":627},"2026-05-19",42.19,42.43,42.09,-0.15,12100,{"date":836,"open":599,"high":599,"low":628,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-05-18",42.46,-0.54,-1.26,774200,{"date":842,"open":843,"high":843,"low":191,"close":191,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":191},"2026-05-15",43.3,-0.65,-1.49,2200,{"date":848,"open":849,"high":850,"low":225,"close":851,"change":852,"percent_change":853,"volume":650,"transactions":9,"vwap":851},"2026-05-14",43.42,43.676,43.65,0.524,1.22,{"date":855,"open":856,"high":710,"low":857,"close":857,"change":858,"percent_change":18,"volume":859,"transactions":9,"vwap":857},"2026-05-13",43.129,43.126,0.438,700,{"date":861,"open":862,"high":863,"low":612,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-05-12",42.68,42.688,-0.192,-0.45,1900,{"date":868,"open":583,"high":869,"low":583,"close":294,"change":870,"percent_change":592,"volume":871,"transactions":9,"vwap":294},"2026-05-11",43.07,0.12,15200,{"date":873,"open":874,"high":875,"low":611,"close":874,"change":876,"percent_change":18,"volume":877,"transactions":9,"vwap":874},"2026-05-08",42.76,42.769,0.437,9200,{"date":879,"open":196,"high":880,"low":627,"close":881,"change":882,"percent_change":520,"volume":883,"transactions":9,"vwap":881},"2026-05-07",42.636,42.323,-0.155,2600,{"date":885,"open":886,"high":887,"low":886,"close":887,"change":888,"percent_change":237,"volume":889,"transactions":9,"vwap":887},"2026-05-06",41.85,42.478,0.728,9900,{"date":891,"open":892,"high":893,"low":892,"close":894,"change":607,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-05-05",41.55,41.84,41.75,0.85,800,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-05-04",41.6,41.68,41.27,41.4,-0.13,-0.31,1026200,{"date":907,"open":908,"high":909,"low":908,"close":910,"change":538,"percent_change":189,"volume":911,"transactions":9,"vwap":910},"2026-05-01",41.48,41.74,41.53,1073100,{"date":913,"open":914,"high":915,"low":914,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-04-30",40.96,41.43,41.17,0.25,0.61,2148300,{"date":921,"open":922,"high":44,"low":923,"close":924,"change":60,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-04-29",40.95,40.8,40.92,-0.1,1800,{"date":928,"open":929,"high":929,"low":930,"close":914,"change":520,"percent_change":109,"volume":926,"transactions":9,"vwap":914},"2026-04-28",41.049999,40.75,{"date":932,"open":933,"high":934,"low":933,"close":935,"change":936,"percent_change":769,"volume":937,"transactions":9,"vwap":935},"2026-04-27",41.14,41.45,41.32,-0.102,86600,{"date":939,"open":940,"high":941,"low":471,"close":941,"change":942,"percent_change":576,"volume":943,"transactions":9,"vwap":941},"2026-04-24",41.07,41.422,0.573,3800,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":699,"percent_change":950,"volume":807,"transactions":9,"vwap":949},"2026-04-23",41.16,41.21,40.81,40.849,-0.79,{"date":952,"open":953,"high":954,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-04-22",40.77,41.174,0.854,2.12,1100,{"date":959,"open":960,"high":960,"low":961,"close":961,"change":962,"percent_change":746,"volume":963,"transactions":9,"vwap":961},"2026-04-21",40.71,40.32,-0.333,275100,{"date":965,"open":930,"high":930,"low":966,"close":967,"change":246,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-04-20",40.5,40.653,-0.34,7600,{"date":971,"open":972,"high":973,"low":972,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-04-17",40.65,40.86,40.793,0.693,1.73,1700,{"date":979,"open":980,"high":981,"low":980,"close":982,"change":983,"percent_change":61,"volume":984,"transactions":9,"vwap":982},"2026-04-16",40.02,40.14,40.099998,-0.038,107400,{"date":986,"open":987,"high":988,"low":987,"close":988,"change":989,"percent_change":641,"volume":990,"transactions":9,"vwap":988},"2026-04-15",39.74,40.138,0.632,400,{"date":992,"open":993,"high":994,"low":993,"close":994,"change":995,"percent_change":996,"volume":977,"transactions":9,"vwap":994},"2026-04-14",39.22,39.506,0.715,1.84,{"date":998,"open":999,"high":1000,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":926,"transactions":9,"vwap":1000},"2026-04-13",38.41,38.791,0.481,1.26,{"date":1004,"open":1005,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":318,"volume":1009,"transactions":9,"vwap":1007},"2026-04-10",38.44,38.29,38.31,0.165,1200,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1013,"change":1015,"percent_change":1016,"volume":27,"transactions":9,"vwap":1013},"2026-04-09",37.7,38.145,37.69,0.289,0.76,{"date":1018,"open":1019,"high":158,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":770,"transactions":9,"vwap":1021},"2026-04-08",37.92,37.79,37.856,1.168,3.18,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1027,"change":1029,"percent_change":1030,"volume":693,"transactions":9,"vwap":1027},"2026-04-07",36.49,36.688,36.080002,0.239,0.66,{"date":1032,"open":1033,"high":1034,"low":1033,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-04-06",36.25,36.46,36.449,0.154,0.42,40000,{"date":1040,"open":1041,"high":1041,"low":1041,"close":1041,"change":1008,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-02",36.295,0.46,300,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1048,"change":722,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1048},"2026-04-01",36.14,36.58,36.13,0.44,431500,{"date":1052,"open":1053,"high":1054,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-03-31",34.9,35.97,1.52,4.41,46600,{"date":1059,"open":1060,"high":1060,"low":20,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-03-30",35.09,34.45,-0.29,-0.83,12000,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1063,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-03-27",35.029999,35.17,34.71,34.74,-2.33,19400,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1076,"change":1077,"percent_change":1078,"volume":707,"transactions":9,"vwap":1076},"2026-03-26",36.22,35.57,-1.01,-2.76,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1047,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1047},"2026-03-25",36.67,36.74,36.54,0.27,0.74,7300,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":167,"percent_change":109,"volume":943,"transactions":9,"vwap":1092},"2026-03-24",36.36,36.4,36.16,36.31,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":147,"volume":1100,"transactions":9,"vwap":1098},"2026-03-23",36.715,36.76,36.57,36.63,0.609,13000,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1105,"change":1106,"percent_change":738,"volume":1107,"transactions":9,"vwap":1105},"2026-03-20",36.326,36.55,36.021,-0.709,29700,{"date":1109,"open":1034,"high":1110,"low":1034,"close":1111,"change":1112,"percent_change":267,"volume":1113,"transactions":9,"vwap":1111},"2026-03-19",36.78,36.73,-0.148,197500,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-03-18",37.31,36.878,-0.489,-1.31,1300,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":674,"transactions":9,"vwap":1126},"2026-03-17",37.476,37.518,37.335,37.367,0.053,0.14,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1133,"change":1134,"percent_change":1135,"volume":896,"transactions":9,"vwap":1133},"2026-03-16",37.18,37.343,37.314,0.475,1.29,{"date":1137,"open":1138,"high":1138,"low":1139,"close":1139,"change":1140,"percent_change":1141,"volume":990,"transactions":9,"vwap":1139},"2026-03-13",36.94,36.839,-0.466,-1.25,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1146,"change":1106,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-03-12",37.555,37.586,37.305,-1.87,4500,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":70,"volume":1120,"transactions":9,"vwap":1153},"2026-03-11",38.125,37.89,38.014,0.023,{"date":1156,"open":158,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":228,"volume":1161,"transactions":9,"vwap":1159},"2026-03-10",38.242,37.91,37.991,0.011,3900,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1165,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1165},"2026-03-09",37.381,37.98,37.36,0.635,1.7,22100,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":943,"transactions":9,"vwap":1174},"2026-03-06",37.649,37.33,37.345,-0.603,-1.59,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1180,"change":1181,"percent_change":870,"volume":957,"transactions":9,"vwap":1180},"2026-03-05",37.62,37.948,0.044,{"date":1183,"open":1184,"high":1158,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-03-04",37.74,37.904,0.487,1.3,3500,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1192,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1192},"2026-03-03",37.13,37.417,36.86,-0.463,-1.22,28900,{"date":1198,"open":1012,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":794,"volume":1203,"transactions":9,"vwap":1201},"2026-03-02",37.97,37.65,37.88,0.04,395000,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1207,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1207},"2026-02-27",37.64,37.84,37.59,-0.223,-0.59,380700,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":674,"transactions":9,"vwap":1216},"2026-02-26",38.24,37.86,38.063,-0.609,-1.57,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1222,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1222},"2026-02-25",38.64,38.672,38.611,0.548,1.44,1500,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1231,"change":1232,"percent_change":127,"volume":926,"transactions":9,"vwap":1231},"2026-02-24",37.83,38.17,38.124,0.372,{"date":1234,"open":1214,"high":1214,"low":1206,"close":1235,"change":1236,"percent_change":839,"volume":1237,"transactions":9,"vwap":1235},"2026-02-23",37.752,-0.483,8800,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1241,"change":1242,"percent_change":137,"volume":1243,"transactions":9,"vwap":1241},"2026-02-20",37.96,38.235,0.319,500,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1247,"change":882,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1247},"2026-02-19",37.909,37.916,-0.41,200,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":27,"transactions":9,"vwap":1255},"2026-02-18",38.07,38.26,38.053001,38.070999,0.296,0.78,{"date":1259,"open":1260,"high":1261,"low":1260,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-02-17",37.73,37.93,37.775,0.208,0.55,6400,{"date":1267,"open":1201,"high":1268,"low":1269,"close":1269,"change":1270,"percent_change":1248,"volume":1009,"transactions":9,"vwap":1269},"2026-02-13",37.9,37.567,-0.154,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-02-12",38.415,37.721,-0.695,-1.81,2100,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-02-11",38.86,38.345,38.416,0.021,0.05,900,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":926,"transactions":9,"vwap":1290},"2026-02-10",38.66,38.69,38.395,-0.205,-0.53,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":26,"volume":1300,"transactions":9,"vwap":1298},"2026-02-09",38.72,38.76,38.55,38.6,0.381,15600,{"date":1302,"open":1179,"high":1303,"low":1179,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-02-06",38.219,0.947,2.54,6800,{"date":1308,"open":1309,"high":1208,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-02-05",37.23,37.22,37.272,-0.773,-2.03,9300,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-02-04",38.71,37.763,38.044998,-0.542,-1.4,6600,{"date":1324,"open":1325,"high":1325,"low":1281,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-02-03",39.385,38.587,-0.903,-2.29,5400,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1333,"change":1335,"percent_change":1085,"volume":1336,"transactions":9,"vwap":1333},"2026-02-02",39.37,39.49,39.36,0.29,80200,{"date":1338,"open":1339,"high":1339,"low":1340,"close":1340,"change":1341,"percent_change":629,"volume":1342,"transactions":9,"vwap":1340},"2026-01-30",39.61,39.2,-0.406,131300,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1346,"change":1348,"percent_change":1349,"volume":1120,"transactions":9,"vwap":1346},"2026-01-29",39.14,39.606,38.93,-0.494,-1.23,{"date":1351,"open":1352,"high":1352,"low":436,"close":982,"change":1353,"percent_change":1354,"volume":1243,"transactions":9,"vwap":982},"2026-01-28",40.25,0.096,0.24,{"date":1356,"open":1357,"high":1358,"low":1357,"close":1359,"change":1360,"percent_change":26,"volume":990,"transactions":9,"vwap":1359},"2026-01-27",39.774,40.11,40.0040016,0.397,{"date":1362,"open":1334,"high":1339,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":977,"transactions":9,"vwap":1364},"2026-01-26",39.29,39.607,0.271,0.69,{"date":1368,"open":1369,"high":1369,"low":1370,"close":1370,"change":1371,"percent_change":1372,"volume":27,"transactions":9,"vwap":1370},"2026-01-23",39.48,39.336,0.155,0.4,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-01-22",39.15,39.42,39.181,0.218,0.56,15400,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-01-21",38.81,39.029999,38.581,38.963,0.304,0.79,8300,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1394,"change":1395,"percent_change":1396,"volume":1389,"transactions":9,"vwap":1394},"2026-01-20",38.95,39.099998,38.659,-1.1,-2.77,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1401,"change":1402,"percent_change":52,"volume":715,"transactions":9,"vwap":1401},"2026-01-16",39.91,39.93,39.759,0.078,{"date":1404,"open":1405,"high":1405,"low":1406,"close":1406,"change":1407,"percent_change":1354,"volume":859,"transactions":9,"vwap":1406},"2026-01-15",39.97,39.681,0.095,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-01-14",39.47,39.68,39.34,39.586,-0.601,-1.5,19500,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":1285,"transactions":9,"vwap":1421},"2026-01-13",40.2,40.080002,40.187,-0.243,-0.6,{"date":1425,"open":1399,"high":1426,"low":1399,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-01-12",40.43,0.251,0.62,20600,{"date":1431,"open":1419,"high":1419,"low":1432,"close":1432,"change":1433,"percent_change":1366,"volume":990,"transactions":9,"vwap":1432},"2026-01-09",40.179,0.274,{"date":1435,"open":1436,"high":1436,"low":1437,"close":1437,"change":1438,"percent_change":1439,"volume":859,"transactions":9,"vwap":1437},"2026-01-08",40.33,39.905,-0.436,-1.08,{"date":1441,"open":1352,"high":1442,"low":1352,"close":1442,"change":1443,"percent_change":1444,"volume":990,"transactions":9,"vwap":1442},"2026-01-07",40.341,0.129,0.32,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":729,"volume":1452,"transactions":9,"vwap":1450},"2026-01-06",40.22,40.225,40.201,40.212,0.368,4000,{"date":1454,"open":1357,"high":1455,"low":1456,"close":1455,"change":1457,"percent_change":51,"volume":762,"transactions":9,"vwap":1455},"2026-01-05",39.844,39.77,0.034,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1284,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-01-02",39.84,39.85,39.534,39.81,0.13,115600,{"date":1467,"open":1420,"high":1420,"low":1468,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2025-12-31",39.76,-0.28,-0.7,93400,{"date":1473,"open":1474,"high":1474,"low":1474,"close":1474,"change":1475,"percent_change":1476,"volume":957,"transactions":9,"vwap":1474},"2025-12-30",40.040001,-0.07,-0.17,{"date":1478,"open":1479,"high":1358,"low":1480,"close":1358,"change":1481,"percent_change":362,"volume":1482,"transactions":9,"vwap":1358},"2025-12-29",40.07,40.029999,-0.19,3200,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":1284,"percent_change":870,"volume":1488,"transactions":9,"vwap":1487},"2025-12-26",40.27,40.36,40.3,9400,{"date":1490,"open":981,"high":1491,"low":981,"close":1352,"change":1284,"percent_change":870,"volume":780,"transactions":9,"vwap":1352},"2025-12-24",40.268,{"date":1493,"open":1494,"high":1419,"low":1494,"close":1419,"change":822,"percent_change":1495,"volume":957,"transactions":9,"vwap":1419},"2025-12-23",39.92,0.93,{"date":1497,"open":1498,"high":1498,"low":1463,"close":1499,"change":592,"percent_change":1500,"volume":1452,"transactions":9,"vwap":1499},"2025-12-22",39.87,39.83,0.71,{"date":1502,"open":1334,"high":1503,"low":1504,"close":1505,"change":1379,"percent_change":1225,"volume":1506,"transactions":9,"vwap":1505},"2025-12-19",39.59,39.359,39.55,161800,{"date":1508,"open":1280,"high":1509,"low":1280,"close":1510,"change":90,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2025-12-18",39.16,38.99,1.48,223000,{"date":1514,"open":1384,"high":1375,"low":1515,"close":1515,"change":1516,"percent_change":474,"volume":1517,"transactions":9,"vwap":1515},"2025-12-17",38.42,-0.907,3100,{"date":1519,"open":1520,"high":1520,"low":1520,"close":1520,"change":1521,"percent_change":1522,"volume":1043,"transactions":9,"vwap":1520},"2025-12-16",39.327,0.123,0.31,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1526,"change":1527,"percent_change":1528,"volume":715,"transactions":9,"vwap":1526},"2025-12-15",39.695,39.204,-0.292,-0.74,{"date":1530,"open":1531,"high":1498,"low":1532,"close":1532,"change":1533,"percent_change":1534,"volume":27,"transactions":9,"vwap":1532},"2025-12-12",39.8,39.496,-0.881,-2.18,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1538,"change":936,"percent_change":769,"volume":977,"transactions":9,"vwap":1538},"2025-12-11",40.28,40.377,40.0099983,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1543,"change":1545,"percent_change":1042,"volume":1120,"transactions":9,"vwap":1543},"2025-12-10",40.295,40.479,40.18,0.184,{"date":1547,"open":1548,"high":1549,"low":1548,"close":1542,"change":1550,"percent_change":566,"volume":1551,"transactions":9,"vwap":1542},"2025-12-09",40.185,40.357,0.01,4200,{"date":1553,"open":1554,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":817,"volume":1306,"transactions":9,"vwap":1556},"2025-12-08",40.431,40.21,40.285,0.001,{"date":1559,"open":1486,"high":1560,"low":1447,"close":1561,"change":1562,"percent_change":1444,"volume":1226,"transactions":9,"vwap":1561},"2025-12-05",40.417,40.284,0.128,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1566,"change":1568,"percent_change":566,"volume":1120,"transactions":9,"vwap":1566},"2025-12-04",40.132,40.156,40.09,0.007,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1573,"change":1574,"percent_change":1469,"volume":1285,"transactions":9,"vwap":1573},"2025-12-03",39.999,40.15,40.149,-0.111,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":156,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1579},"2025-12-02",40.309,40.24,40.26,0.75,136400,{"date":1583,"open":1420,"high":1420,"low":1584,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2025-12-01",39.96,-0.379,-0.94,594500,{"date":1589,"open":1590,"high":1591,"low":1590,"close":1591,"change":1592,"percent_change":607,"volume":1120,"transactions":9,"vwap":1591},"2025-11-28",40.255,40.339,0.139,{"date":1594,"open":1544,"high":1595,"low":1596,"close":1419,"change":1597,"percent_change":444,"volume":866,"transactions":9,"vwap":1419},"2025-11-26",40.265,40.049999,0.326,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1601,"change":1602,"percent_change":895,"volume":1120,"transactions":9,"vwap":1601},"2025-11-25",39.32,39.874,0.336,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2025-11-24",39.080002,39.538,1.179,3.07,5300,{"date":1611,"open":1612,"high":1298,"low":1613,"close":1614,"change":1615,"percent_change":537,"volume":1616,"transactions":9,"vwap":1614},"2025-11-21",38.35,37.95,38.359,0.057,13500,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":679,"volume":1623,"transactions":9,"vwap":1621},"2025-11-20",39.78,38.23,38.302,-0.892,4700,{"date":1625,"open":169,"high":1626,"low":169,"close":1626,"change":1627,"percent_change":1628,"volume":990,"transactions":9,"vwap":1626},"2025-11-19",39.194,0.394,1.02,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-11-18",39.11,39.17,38.724,38.8,-0.504,-1.28,5600,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1641,"change":1642,"percent_change":1063,"volume":1643,"transactions":9,"vwap":1641},"2025-11-17",39.75,39.304,-0.329,2000,{"date":1645,"open":169,"high":1646,"low":169,"close":1647,"change":1648,"percent_change":118,"volume":1517,"transactions":9,"vwap":1647},"2025-11-14",39.811,39.633,0.135,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1652,"change":1653,"percent_change":1654,"volume":859,"transactions":9,"vwap":1652},"2025-11-13",39.69,39.498,-0.995,-2.46,{"date":1656,"open":1657,"high":1658,"low":961,"close":1659,"change":1660,"percent_change":167,"volume":896,"transactions":9,"vwap":1659},"2025-11-12",40.42,40.53,40.493,-0.128,{"date":1662,"open":966,"high":972,"low":966,"close":1663,"change":1664,"percent_change":1665,"volume":859,"transactions":9,"vwap":1663},"2025-11-11",40.621,-0.195,-0.48,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1670,"change":1671,"percent_change":1672,"volume":926,"transactions":9,"vwap":1670},"2025-11-10",40.662,40.85,40.816,1.049,2.64,{"date":1674,"open":1339,"high":1456,"low":169,"close":1675,"change":1270,"percent_change":398,"volume":674,"transactions":9,"vwap":1675},"2025-11-07",39.767,{"date":1677,"open":1447,"high":1447,"low":1498,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2025-11-06",39.921,-0.752,-1.85,5500,{"date":1683,"open":953,"high":1684,"low":1685,"close":1685,"change":51,"percent_change":99,"volume":813,"transactions":9,"vwap":1685},"2025-11-05",40.78,40.673,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1689,"change":1690,"percent_change":1691,"volume":762,"transactions":9,"vwap":1689},"2025-11-04",40.84,40.583,-0.854,-2.06,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1428,"volume":1698,"transactions":9,"vwap":1696},"2025-11-03",41.63,41.41,41.437,0.257,10400,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1703,"change":1704,"percent_change":1354,"volume":1705,"transactions":9,"vwap":1703},"2025-10-31",41.38,41.42,41.18,0.1,1567800,{"date":1707,"open":908,"high":908,"low":1708,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2025-10-30",41.080002,-0.697,-1.67,4300,{"date":1713,"open":1714,"high":1715,"low":1714,"close":1716,"change":1717,"percent_change":729,"volume":1609,"transactions":9,"vwap":1716},"2025-10-29",41.7,41.849,41.777,0.379,{"date":1719,"open":1720,"high":902,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1609,"transactions":9,"vwap":1721},"2025-10-28",41.116,41.398,0.428,1.04,{"date":1725,"open":948,"high":1726,"low":948,"close":1726,"change":1727,"percent_change":237,"volume":27,"transactions":9,"vwap":1726},"2025-10-27",40.97,0.7,{"date":1729,"open":1730,"high":1538,"low":1730,"close":1485,"change":1731,"percent_change":1732,"volume":1643,"transactions":9,"vwap":1485},"2025-10-24",40.16,0.434,1.09,{"date":1734,"open":1735,"high":1735,"low":1736,"close":1736,"change":1737,"percent_change":1738,"volume":1249,"transactions":9,"vwap":1736},"2025-10-23",39.861,39.836,0.442,1.12,{"date":1740,"open":1741,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":1745,"volume":813,"transactions":9,"vwap":1743},"2025-10-22",39.58,39.3,39.394,-0.285,-0.72,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1749,"change":1750,"percent_change":925,"volume":1120,"transactions":9,"vwap":1749},"2025-10-21",39.639,39.679,-0.039,{"date":1752,"open":1753,"high":1619,"low":1753,"close":1754,"change":1299,"percent_change":1755,"volume":846,"transactions":9,"vwap":1754},"2025-10-20",39.63,39.718,0.97,{"date":1757,"open":1280,"high":1412,"low":1758,"close":1759,"change":1760,"percent_change":592,"volume":1761,"transactions":9,"vwap":1759},"2025-10-17",38.835,39.337,0.108,2900,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":805,"percent_change":903,"volume":866,"transactions":9,"vwap":1767},"2025-10-16",39.6,39.67,39.07,39.229,{"date":1769,"open":1741,"high":1741,"low":1770,"close":1770,"change":1771,"percent_change":822,"volume":896,"transactions":9,"vwap":1770},"2025-10-15",39.279,0.146,{"date":1773,"open":1631,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-10-14",39.44,38.68,39.133,-0.543,-1.37,7500,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1786,"percent_change":1787,"volume":977,"transactions":9,"vwap":1785},"2025-10-13",39.62,39.73,39.46,39.676,0.904,2.33,{"date":1789,"open":1487,"high":1487,"low":1790,"close":1790,"change":1791,"percent_change":1792,"volume":622,"transactions":9,"vwap":1790},"2025-10-10",38.772,-1.361,-3.39,{"date":1794,"open":1730,"high":1730,"low":1584,"close":1795,"change":1796,"percent_change":722,"volume":1285,"transactions":9,"vwap":1795},"2025-10-09",40.133,0.063,{"date":1798,"open":1400,"high":1479,"low":1400,"close":1479,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1479},"2025-10-08",0.519,1.31,10300,{"date":1803,"open":1804,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1120,"transactions":9,"vwap":1806},"2025-10-07",39.88,39.43,39.551,-0.275,-0.69,{"date":1810,"open":1811,"high":1812,"low":1811,"close":1813,"change":1814,"percent_change":918,"volume":1482,"transactions":9,"vwap":1813},"2025-10-06",39.717,39.894,39.826,0.242,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1476,"volume":866,"transactions":9,"vwap":1819},"2025-10-03",39.819,39.578,39.584,-0.066,{"date":1822,"open":1339,"high":1651,"low":1339,"close":1823,"change":1824,"percent_change":1825,"volume":608,"transactions":9,"vwap":1823},"2025-10-02",39.65,0.23,0.58,{"date":1827,"open":1828,"high":1764,"low":1828,"close":1376,"change":794,"percent_change":592,"volume":1829,"transactions":9,"vwap":1376},"2025-10-01",39.19,383800,{"date":1831,"open":1832,"high":1334,"low":1832,"close":1833,"change":1834,"percent_change":1264,"volume":1835,"transactions":9,"vwap":1833},"2025-09-30",39.084999,39.31,0.215,1445700,{"date":1837,"open":1828,"high":1828,"low":1838,"close":1838,"change":1839,"percent_change":607,"volume":1243,"transactions":9,"vwap":1838},"2025-09-29",39.095001,0.136,{"date":1841,"open":1347,"high":1842,"low":1843,"close":1844,"change":1443,"percent_change":812,"volume":27,"transactions":9,"vwap":1844},"2025-09-26",38.96,38.867,38.959,{"date":1846,"open":1847,"high":1847,"low":1847,"close":1847,"change":1848,"percent_change":1423,"volume":1243,"transactions":9,"vwap":1847},"2025-09-25",38.83,-0.235,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1009,"transactions":9,"vwap":1853},"2025-09-24",39.26,39.02,39.064999,-0.169,-0.43,{"date":1857,"open":1333,"high":1333,"low":1858,"close":1859,"change":309,"percent_change":1860,"volume":1009,"transactions":9,"vwap":1859},"2025-09-23",39.215,39.234,-1.38,{"date":1862,"open":1410,"high":1863,"low":1410,"close":1864,"change":1865,"percent_change":1037,"volume":1277,"transactions":9,"vwap":1864},"2025-09-22",39.79,39.782,0.168,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1869,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1869},"2025-09-19",39.45,39.614,39.39,0.204,0.52,6200,{"date":1875,"open":1876,"high":1784,"low":1363,"close":1877,"change":1878,"percent_change":1755,"volume":1879,"transactions":9,"vwap":1877},"2025-09-18",39.375,39.41,0.378,21600,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":746,"volume":27,"transactions":9,"vwap":1884},"2025-09-17",39.33,38.98,39.032001,-0.322,{"date":1887,"open":1888,"high":1888,"low":1888,"close":1888,"change":1889,"percent_change":1890,"volume":859,"transactions":9,"vwap":1888},"2025-09-16",39.354,-0.095,-0.24,{"date":1892,"open":993,"high":1893,"low":993,"close":1893,"change":1894,"percent_change":18,"volume":1120,"transactions":9,"vwap":1893},"2025-09-15",39.449,0.402,{"date":1896,"open":1897,"high":1345,"low":1897,"close":1898,"change":1899,"percent_change":1704,"volume":723,"transactions":9,"vwap":1898},"2025-09-12",39.00099945,39.047001,0.038,{"date":1901,"open":1384,"high":1631,"low":1902,"close":1902,"change":1903,"percent_change":1284,"volume":770,"transactions":9,"vwap":1902},"2025-09-11",39.0089989,0.019,{"date":1905,"open":1392,"high":1906,"low":1907,"close":1510,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1510},"2025-09-10",39.049999,38.84,0.522,1.36,11500,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1914,"change":1771,"percent_change":1916,"volume":896,"transactions":9,"vwap":1914},"2025-09-09",38.39,38.468,38.36,0.38,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1920,"change":1921,"percent_change":1388,"volume":27,"transactions":9,"vwap":1920},"2025-09-08",38.53,38.322,0.299,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1476,"volume":977,"transactions":9,"vwap":1926},"2025-09-05",38.54,38.0050011,38.022999,-0.063,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1932,"change":1933,"percent_change":1934,"volume":674,"transactions":9,"vwap":1932},"2025-09-04",37.71,38.09,38.085999,0.479,1.27,{"date":1936,"open":1937,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1037,"volume":739,"transactions":9,"vwap":1940},"2025-09-03",37.55,37.61,37.42,37.607,0.157,{"date":1943,"open":1138,"high":1944,"low":1138,"close":1944,"change":806,"percent_change":167,"volume":1945,"transactions":9,"vwap":1944},"2025-09-02",37.45,145300,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1950,"change":1951,"percent_change":1710,"volume":1952,"transactions":9,"vwap":1950},"2025-08-29",37.58,37.66,37.57,-0.64,327000,{"date":1954,"open":1955,"high":1253,"low":1956,"close":1957,"change":1444,"percent_change":137,"volume":616,"transactions":9,"vwap":1957},"2025-08-28",38.078999,38.055,38.21,{"date":1959,"open":1960,"high":1158,"low":1960,"close":1152,"change":1402,"percent_change":1961,"volume":823,"transactions":9,"vwap":1152},"2025-08-27",37.76,0.21,{"date":1963,"open":1964,"high":1965,"low":1964,"close":1966,"change":1967,"percent_change":620,"volume":943,"transactions":9,"vwap":1966},"2025-08-26",37.54,37.82,37.812,0.252,{"date":1969,"open":1970,"high":1014,"low":1970,"close":1971,"change":61,"percent_change":1890,"volume":715,"transactions":9,"vwap":1971},"2025-08-25",37.51,37.56,{"date":1973,"open":1974,"high":1260,"low":1974,"close":1200,"change":1379,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1200},"2025-08-22",37.09,1.51,4400,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1974,"change":1704,"percent_change":1084,"volume":977,"transactions":9,"vwap":1974},"2025-08-21",37.17,36.93,{"date":1982,"open":1116,"high":1116,"low":1983,"close":1984,"change":389,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-08-20",36.65,36.99,-1.18,32000,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1990,"change":1991,"percent_change":1992,"volume":990,"transactions":9,"vwap":1990},"2025-08-19",38.0099983,37.43,-0.63,-1.66,{"date":1994,"open":1995,"high":1995,"low":1995,"close":1995,"change":1996,"percent_change":1961,"volume":1043,"transactions":9,"vwap":1995},"2025-08-18",38.060001,0.079,{"date":1998,"open":1999,"high":1999,"low":1261,"close":2000,"change":2001,"percent_change":362,"volume":957,"transactions":9,"vwap":2000},"2025-08-15",38.25,37.981,-0.18,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2006,"change":2007,"percent_change":1444,"volume":813,"transactions":9,"vwap":2006},"2025-08-14",37.94,38.18,38.161,0.121,{"date":2009,"open":1915,"high":1915,"low":2010,"close":2011,"change":2012,"percent_change":1665,"volume":1551,"transactions":9,"vwap":2011},"2025-08-13",37.976,38.040001,-0.185,{"date":2014,"open":1268,"high":1620,"low":1268,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-08-12",38.225,0.537,1.42,231900,{"date":2020,"open":2021,"high":1240,"low":2022,"close":2022,"change":2023,"percent_change":865,"volume":1551,"transactions":9,"vwap":2022},"2025-08-11",37.75,37.688,-0.172,{"date":2025,"open":2026,"high":1215,"low":2026,"close":1215,"change":1824,"percent_change":918,"volume":2027,"transactions":9,"vwap":1215},"2025-08-08",37.67,4600,{"date":2029,"open":2030,"high":2030,"low":1174,"close":2031,"change":2032,"percent_change":2033,"volume":770,"transactions":9,"vwap":2031},"2025-08-07",37.87,37.63,-0.16,-0.42,{"date":2035,"open":2036,"high":1020,"low":2036,"close":1020,"change":1030,"percent_change":2037,"volume":926,"transactions":9,"vwap":1020},"2025-08-06",37.27,1.78,{"date":2039,"open":2040,"high":2040,"low":2041,"close":1191,"change":2042,"percent_change":2043,"volume":1188,"transactions":9,"vwap":1191},"2025-08-05",37.44,37.11,-0.33,-0.88,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2047,"change":1388,"percent_change":2048,"volume":616,"transactions":9,"vwap":2047},"2025-08-04",37.0099983,37.46,2.15,{"date":2050,"open":1138,"high":1138,"low":1983,"close":1081,"change":1991,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1081},"2025-08-01",-1.69,305100,{"date":2054,"open":2055,"high":1165,"low":2056,"close":2056,"change":2057,"percent_change":769,"volume":2058,"transactions":9,"vwap":2056},"2025-07-31",37.762,37.3,-0.093,740900,{"date":2060,"open":1173,"high":2061,"low":1173,"close":2062,"change":1760,"percent_change":1335,"volume":1277,"transactions":9,"vwap":2062},"2025-07-30",37.5,37.393,{"date":2064,"open":2031,"high":2031,"low":2065,"close":2065,"change":2066,"percent_change":2067,"volume":926,"transactions":9,"vwap":2065},"2025-07-29",37.285,-0.255,-0.68,{"date":2069,"open":2070,"high":1971,"low":2071,"close":1964,"change":2072,"percent_change":2073,"volume":957,"transactions":9,"vwap":1964},"2025-07-28",37.539,37.49,0.199,0.53,{"date":2075,"open":1116,"high":2076,"low":1116,"close":2077,"change":2078,"percent_change":156,"volume":715,"transactions":9,"vwap":2077},"2025-07-25",37.4,37.341,0.113,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":620,"volume":1643,"transactions":9,"vwap":2084},"2025-07-24",37.255,37.277,37.2,37.228,0.248,{"date":2087,"open":1110,"high":2046,"low":2088,"close":2089,"change":917,"percent_change":2090,"volume":1306,"transactions":9,"vwap":2089},"2025-07-23",36.71,36.98,0.68,{"date":2092,"open":2046,"high":2046,"low":2093,"close":1111,"change":1469,"percent_change":2094,"volume":2095,"transactions":9,"vwap":1111},"2025-07-22",36.69,-0.76,17600,{"date":2097,"open":1980,"high":1131,"low":1980,"close":2046,"change":2098,"percent_change":1522,"volume":1623,"transactions":9,"vwap":2046},"2025-07-21",0.115,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":968,"volume":846,"transactions":9,"vwap":2103},"2025-07-18",37.029999,36.85,36.895,-0.125,{"date":2106,"open":2107,"high":2108,"low":2107,"close":2108,"change":2109,"percent_change":786,"volume":2110,"transactions":9,"vwap":2108},"2025-07-17",36.835,37.02,0.344,4900,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":1727,"volume":2118,"transactions":9,"vwap":2116},"2025-07-16",36.56,36.7,36.5,36.676,0.256,16400,{"date":2120,"open":2121,"high":2121,"low":2122,"close":2122,"change":2123,"percent_change":1476,"volume":2124,"transactions":9,"vwap":2122},"2025-07-15",36.82,36.42,-0.061,21100,{"date":2126,"open":1026,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":812,"volume":1226,"transactions":9,"vwap":2129},"2025-07-14",36.555,36.48,36.481,0.119,{"date":2132,"open":1033,"high":2133,"low":1033,"close":2134,"change":2135,"percent_change":1037,"volume":1517,"transactions":9,"vwap":2134},"2025-07-11",36.442,36.362,0.152,{"date":2137,"open":1047,"high":1047,"low":2138,"close":2138,"change":2139,"percent_change":1063,"volume":2140,"transactions":9,"vwap":2138},"2025-07-10",36.21,-0.302,1413800,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":1277,"transactions":9,"vwap":2144},"2025-07-09",36.2,36.512,0.422,1.17,{"date":2148,"open":2149,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":1890,"volume":1711,"transactions":9,"vwap":2151},"2025-07-08",36.24,36.07,36.09,-0.087,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2156,"change":2158,"percent_change":2033,"volume":693,"transactions":9,"vwap":2156},"2025-07-07",36.17,36.177,36.145,-0.153,{"date":2160,"open":2150,"high":1090,"low":2150,"close":2161,"change":1264,"percent_change":2162,"volume":807,"transactions":9,"vwap":2161},"2025-07-03",36.33,1.54,{"date":2164,"open":2165,"high":2166,"low":2165,"close":2167,"change":1444,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2167},"2025-07-02",35.58,35.87,35.78,0.9,207000,{"date":2171,"open":210,"high":210,"low":2172,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-07-01",35.46,-0.55,-1.53,1484700,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2180,"change":2181,"percent_change":537,"volume":2182,"transactions":9,"vwap":2180},"2025-06-30",36.11,36.3,36.0099983,0.054,3161500,{"date":2184,"open":2185,"high":210,"low":2186,"close":2187,"change":1839,"percent_change":1916,"volume":977,"transactions":9,"vwap":2187},"2025-06-27",35.79,35.734,35.956,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2191,"change":2193,"percent_change":2194,"volume":807,"transactions":9,"vwap":2191},"2025-06-26",35.604,35.82,35.6,0.505,1.43,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":818,"transactions":9,"vwap":2199},"2025-06-25",35.42,35.26,35.315,0.171,0.49,{"date":2203,"open":120,"high":2204,"low":2205,"close":2206,"change":852,"percent_change":1975,"volume":926,"transactions":9,"vwap":2206},"2025-06-24",35.15,34.99,35.144,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2210,"change":1049,"percent_change":1135,"volume":1452,"transactions":9,"vwap":2210},"2025-06-23",34.41,34.62,34.11,{"date":2213,"open":2214,"high":2215,"low":2211,"close":2216,"change":266,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-06-20",34.57,34.572,34.18,-0.51,93200,{"date":2220,"open":2221,"high":2221,"low":2222,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-06-18",34.599,34.355,-0.092,-0.27,1901200,{"date":2227,"open":2228,"high":2228,"low":2229,"close":2229,"change":2230,"percent_change":1808,"volume":1043,"transactions":9,"vwap":2229},"2025-06-17",34.5,34.447,-0.241,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2234,"change":1722,"percent_change":713,"volume":943,"transactions":9,"vwap":2234},"2025-06-16",34.79,34.688,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2239,"change":2240,"percent_change":664,"volume":896,"transactions":9,"vwap":2239},"2025-06-13",34.396,34.59,34.26,-0.472,{"date":2242,"open":2243,"high":2244,"low":2243,"close":2245,"change":2246,"percent_change":2247,"volume":731,"transactions":9,"vwap":2245},"2025-06-12",34.65,34.78,34.732,0.062,0.18,{"date":2249,"open":2250,"high":2251,"low":2210,"close":2252,"change":1154,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-06-11",34.82,34.94,34.67,0.07,10900,{"date":2256,"open":2257,"high":2252,"low":2257,"close":2258,"change":2259,"percent_change":1961,"volume":715,"transactions":9,"vwap":2258},"2025-06-10",34.55,34.647,0.074,{"date":2261,"open":2252,"high":2252,"low":2262,"close":2263,"change":2264,"percent_change":833,"volume":896,"transactions":9,"vwap":2263},"2025-06-09",34.48,34.573,-0.052,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2269,"change":2270,"percent_change":26,"volume":715,"transactions":9,"vwap":2269},"2025-06-06",34.602,34.63,34.625,0.343,{"date":2272,"open":2262,"high":2262,"low":2273,"close":2274,"change":2275,"percent_change":1210,"volume":1243,"transactions":9,"vwap":2274},"2025-06-05",34.195,34.282,-0.204,{"date":2277,"open":2278,"high":2228,"low":2279,"close":2280,"change":2281,"percent_change":2282,"volume":846,"transactions":9,"vwap":2280},"2025-06-04",34.452,34.412,34.486,0.174,0.51,{"date":2284,"open":2285,"high":2286,"low":2285,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-06-03",34.19,34.365,34.312,0.292,0.86,20000,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":812,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-06-02",33.76,34.025002,33.63,34.02,0.98,410500,{"date":2300,"open":2301,"high":2302,"low":2295,"close":2303,"change":2304,"percent_change":245,"volume":2305,"transactions":9,"vwap":2303},"2025-05-30",33.66,33.805,33.69,-0.021,912200,{"date":2307,"open":2308,"high":2309,"low":2301,"close":2310,"change":1615,"percent_change":2311,"volume":957,"transactions":9,"vwap":2310},"2025-05-29",33.98,34.019001,33.711,0.17,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2316,"change":2317,"percent_change":2318,"volume":977,"transactions":9,"vwap":2316},"2025-05-28",33.68,33.73,33.654,-0.008,-0.02,{"date":2320,"open":2303,"high":2321,"low":2322,"close":2322,"change":2323,"percent_change":2324,"volume":866,"transactions":9,"vwap":2322},"2025-05-27",33.7,33.662,0.713,2.16,{"date":2326,"open":2327,"high":2327,"low":2327,"close":2327,"change":904,"percent_change":500,"volume":22,"transactions":9,"vwap":2327},"2025-05-23",32.949,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2259,"percent_change":99,"volume":866,"transactions":9,"vwap":2333},"2025-05-22",33.37,33.4,33.21,33.259,{"date":2335,"open":2336,"high":2315,"low":2337,"close":2338,"change":2339,"percent_change":1119,"volume":2340,"transactions":9,"vwap":2338},"2025-05-21",33.607,33.16,33.185,-0.441,7900,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":2347,"percent_change":310,"volume":608,"transactions":9,"vwap":2346},"2025-05-20",33.64,33.65,33.56,33.626,-0.434,{"date":2349,"open":2350,"high":2351,"low":2350,"close":2351,"change":2352,"percent_change":372,"volume":2353,"transactions":9,"vwap":2351},"2025-05-19",33.42,34.060001,0.26,96800,{"date":2355,"open":2356,"high":2357,"low":2356,"close":2357,"change":2247,"percent_change":826,"volume":2358,"transactions":9,"vwap":2357},"2025-05-16",33.495,33.8,5000,{"date":2360,"open":2345,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":871,"transactions":9,"vwap":2363},"2025-05-15",33.78,33.55,33.62,-0.127,-0.38,{"date":2367,"open":2368,"high":2369,"low":2303,"close":2370,"change":1008,"percent_change":2201,"volume":2371,"transactions":9,"vwap":2370},"2025-05-14",33.77,33.86,33.747,14400,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2376,"change":2377,"percent_change":2378,"volume":762,"transactions":9,"vwap":2376},"2025-05-13",33.2,33.67,33.582,0.482,1.46,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2382,"change":2384,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2382},"2025-05-12",32.97,33.099998,32.67,1.334,4.2,7100,{"date":2388,"open":2389,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":246,"volume":1188,"transactions":9,"vwap":2391},"2025-05-09",31.93,31.68,31.766,-0.045,{"date":2394,"open":2395,"high":2396,"low":2395,"close":2397,"change":2398,"percent_change":90,"volume":1226,"transactions":9,"vwap":2397},"2025-05-08",31.77,32.12,31.811,0.181,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2405,"percent_change":1704,"volume":1120,"transactions":9,"vwap":2404},"2025-05-07",31.44,31.65,31.25,31.63,0.031,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2410,"change":2411,"percent_change":1248,"volume":2412,"transactions":9,"vwap":2410},"2025-05-06",31.405,31.75,31.599,-0.131,13700,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2417,"change":2418,"percent_change":1808,"volume":1243,"transactions":9,"vwap":2417},"2025-05-05",31.82,31.91,31.73,-0.22,{"date":2420,"open":2395,"high":2421,"low":2409,"close":2422,"change":2423,"percent_change":621,"volume":723,"transactions":9,"vwap":2422},"2025-05-02",32.080002,31.95,0.496,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2428,"change":2429,"percent_change":2430,"volume":1120,"transactions":9,"vwap":2428},"2025-05-01",31.64,31.67,31.454,0.414,1.33,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2434,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2434},"2025-04-30",30.3,31.040001,30.29,0.183,0.59,513300,{"date":2440,"open":2441,"high":2442,"low":2441,"close":2443,"change":2444,"percent_change":592,"volume":762,"transactions":9,"vwap":2443},"2025-04-29",30.55,30.94,30.857,0.087,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2448,"change":228,"percent_change":1704,"volume":2450,"transactions":9,"vwap":2448},"2025-04-28",30.73,30.77,30.331,93000,{"date":2452,"open":2453,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":464,"volume":1277,"transactions":9,"vwap":2456},"2025-04-25",30.421,30.747,30.41,30.74,0.454,{"date":2459,"open":2460,"high":2435,"low":2460,"close":2461,"change":2462,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2461},"2025-04-24",29.58,30.286,0.804,2.73,11300,{"date":33,"open":2466,"high":2467,"low":29,"close":29,"change":2468,"percent_change":2469,"volume":813,"transactions":9,"vwap":29},29.72,29.901,-0.238,-0.8,{"status":2471,"indices":2472,"watchlist":2509,"sectors":2529,"benchmarks":2576},"success",[2473,2479,2485,2491,2497,2503],{"symbol":2474,"name":2475,"price":2476,"change":2477,"pct_change":1030,"is_up":11,"sparkline":2478,"date":5},"SPX","S&P 500",7773.95,51.23,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":2480,"name":2481,"price":2482,"change":2483,"pct_change":189,"is_up":11,"sparkline":2484,"date":5},"NDX","NASDAQ 100",31076.44,268.51,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":2486,"name":2487,"price":2488,"change":2489,"pct_change":2247,"is_up":11,"sparkline":2490,"date":5},"DJI","DOW JONES",51268,91,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":2492,"name":2493,"price":2494,"change":2495,"pct_change":601,"is_up":11,"sparkline":2496,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":2498,"name":2499,"price":2500,"change":2501,"pct_change":1030,"is_up":11,"sparkline":2502,"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":2504,"name":2505,"price":2506,"change":1961,"pct_change":2507,"is_up":11,"sparkline":2508,"date":5},"VIX","CBOE VIX",15.52,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[2510,2516,2522],{"symbol":2511,"name":2512,"price":2513,"change":2514,"pct_change":956,"is_up":11,"sparkline":2515,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,"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":2517,"name":2518,"price":2519,"change":2469,"pct_change":1890,"is_up":2520,"sparkline":2521,"date":5},"AAPL","Apple Inc",332.89,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":2523,"name":2524,"price":2525,"change":2526,"pct_change":2527,"is_up":11,"sparkline":2528,"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",[2530,2534,2539,2544,2548,2553,2557,2561,2565,2569,2572],{"name":2531,"etf":2532,"change":1379,"price":2533,"is_up":11},"Technology","XLK",200.93,{"name":2535,"etf":2536,"change":2537,"price":2538,"is_up":11},"Financials","XLF",0.73,53.88,{"name":2540,"etf":2541,"change":2542,"price":2543,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":2545,"etf":2546,"change":607,"price":2547,"is_up":11},"Consumer Cycl","XLY",110.42,{"name":2549,"etf":2550,"change":2551,"price":2552,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":2554,"etf":2555,"change":127,"price":2556,"is_up":11},"Energy","XLE",63.44,{"name":2558,"etf":2559,"change":51,"price":2560,"is_up":11},"Industrials","XLI",170.1,{"name":2562,"etf":2563,"change":1800,"price":2564,"is_up":11},"Materials","XLB",49.5,{"name":2566,"etf":2567,"change":968,"price":2568,"is_up":2520},"Real Estate","XLRE",40.67,{"name":2570,"etf":2571,"change":607,"price":1405,"is_up":11},"Utilities","XLU",{"name":2573,"etf":2574,"change":2146,"price":2575,"is_up":11},"Comm Services","XLC",111.61,[2577,2581,2586,2590],{"ticker":2578,"name":2579,"price":2580,"change":620,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,{"ticker":2582,"name":2583,"price":2584,"change":2585,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":2587,"name":2588,"price":2589,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,{"ticker":2591,"name":2592,"price":2593,"change":1030,"is_up":11},"IWM","iShares Russell 2000",283.39]