[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NULC":3,"homepage-market-summary":29,"stock-historical-NULC":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NULC","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 Large-Cap ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.598,4.8656,"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},56.59,56.15,56.63,56.063,0.527,0.94,2882.5483,56.925,45.060001,4790.369644179283,97.2,1845,{"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},42.433,4196,1531682.780689,33.36,"2025-04-23",[182,185,194,204,215,226,237,247,257,267,277,286,295,304,313,323,332,342,351,360,368,377,387,395,404,412,421,430,438,445,453,460,466,475,482,491,500,509,516,524,532,542,550,559,566,573,583,592,602,609,619,629,637,646,655,663,672,682,690,698,709,717,725,732,739,747,755,761,768,775,782,788,794,800,806,814,819,825,831,838,844,853,860,866,874,880,885,890,895,902,909,914,918,924,931,938,946,954,961,966,974,980,987,993,1000,1007,1014,1020,1026,1033,1039,1046,1054,1061,1068,1074,1082,1089,1094,1101,1109,1116,1122,1129,1135,1140,1148,1152,1158,1167,1173,1177,1185,1190,1196,1205,1211,1219,1226,1232,1238,1245,1252,1257,1262,1270,1276,1284,1292,1300,1305,1312,1318,1325,1330,1337,1342,1348,1355,1361,1367,1374,1382,1388,1394,1400,1406,1413,1421,1429,1435,1439,1444,1451,1459,1467,1472,1477,1482,1488,1493,1499,1502,1506,1511,1517,1522,1527,1532,1536,1542,1548,1553,1558,1562,1566,1571,1577,1583,1590,1597,1602,1606,1612,1619,1623,1628,1634,1638,1641,1647,1653,1659,1662,1666,1673,1677,1681,1688,1694,1697,1702,1705,1713,1718,1723,1730,1733,1740,1745,1751,1756,1761,1765,1771,1777,1781,1785,1791,1794,1797,1802,1806,1810,1815,1819,1823,1829,1831,1836,1842,1847,1852,1858,1861,1865,1868,1874,1879,1883,1888,1892,1897,1901,1907,1912,1916,1920,1925,1930,1934,1937,1941,1946,1954,1960,1966,1971,1975,1980,1983,1988,1994,2000,2006,2011,2017,2021,2027,2032,2037,2042,2048,2055,2060,2065,2071,2077,2080,2084,2089,2095,2101,2106,2111,2117,2121,2124,2127,2131,2135,2140,2146,2149,2154,2159,2164,2169,2173,2180,2184,2189,2195,2200,2205,2210,2214,2218,2223,2228,2232,2238,2244,2248,2254,2259,2263,2268,2273,2278,2285,2290,2296,2302,2307,2314,2318,2324,2328,2333,2337,2342,2347,2352,2357,2363,2368,2372,2378,2381,2386,2390,2394,2399,2403],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},39,56.474,{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",56.18,56,0.223,0.4,2564.1124,48,56.0355,{"date":195,"open":196,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",55.92,55.57,55.84,0.23,0.41,4924.1124,50,55.8002,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",55.95,55.98,55.6,55.61,-0.1558,-0.28,4620.5641,51,55.8722,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",55.75,55.77,55.62,55.7658,-0.0242,-0.04,3311.1124,53,55.698,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",56.01,56.02,55.64,55.79,-0.2989,-0.53,12410.1124,115,55.7676,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",56.14,55.94,56.0889,0.1062,0.19,1962.1124,47,56.0348,{"date":248,"open":249,"high":250,"low":217,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",55.81,56.03,55.9827,0.0621,0.11,5539.4814,88,55.8845,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",55.99,55.91,55.9206,-0.1708,-0.3,5784.5641,59,55.9437,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",56.04,56.16,56.0914,0.1213,0.22,2197.5641,49,56.078,{"date":278,"open":279,"high":280,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",55.46,55.9701,1.0086,1.84,1546.1124,38,55.6145,{"date":287,"open":288,"high":289,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-18",54.77,54.9615,0.0415,0.08,365.2034,32,54.8362,{"date":296,"open":297,"high":298,"low":297,"close":299,"change":300,"percent_change":58,"volume":301,"transactions":302,"vwap":303},"2026-09-17",54.84,54.94,54.92,0.5681,5688.094225,61,54.8946,{"date":305,"open":306,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":224,"vwap":312},"2026-09-16",54.71,54.88,54.3519,-0.1181,-0.22,1631.1124,54.7843,{"date":314,"open":315,"high":316,"low":315,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-15",54.46,54.54,54.47,-0.3175,-0.58,10191.9684,75,54.5214,{"date":324,"open":325,"high":326,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",54.78,54.7875,-0.3754,-0.68,206.9684,29,54.7967,{"date":333,"open":334,"high":335,"low":334,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",55.16,55.195,55.1629,0.4254,0.78,520.3546,34,55.1711,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",55.05,54.7375,-0.5391,-0.98,823.6596,28,54.8811,{"date":352,"open":353,"high":353,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",55.4,55.2766,-0.1834,-0.33,289.3546,21,55.3963,{"date":361,"open":362,"high":219,"low":279,"close":279,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",55.54,-0.3709,-0.66,1508.3546,46,55.5717,{"date":369,"open":370,"high":370,"low":249,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",55.87,55.8309,-0.0591,-0.11,693.3546,31,55.847,{"date":378,"open":379,"high":206,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",55.82,55.8,55.89,0.4751,0.86,3639.336589,86,55.8883,{"date":388,"open":389,"high":390,"low":389,"close":390,"change":391,"percent_change":115,"volume":392,"transactions":393,"vwap":394},"2026-09-02",55.19,55.4149,0.1923,612.5946,33,55.2616,{"date":396,"open":397,"high":398,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":366,"vwap":403},"2026-09-01",55.41,55.49,55.2226,-0.6086,-1.09,4344.2736,55.4721,{"date":405,"open":406,"high":407,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":349,"vwap":411},"2026-08-31",55.69,55.8312,-0.1991,-0.36,1315.2736,55.7726,{"date":413,"open":414,"high":414,"low":415,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",56.07,56.0303,-0.457,-0.81,1178.2736,30,56.1244,{"date":422,"open":423,"high":424,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",56.36,56.4873,0.7407,1.33,373.2736,26,56.3951,{"date":431,"open":432,"high":249,"low":433,"close":434,"change":435,"percent_change":291,"volume":436,"transactions":188,"vwap":437},"2026-08-26",55.765,55.68,55.7466,0.0441,5323.2266,55.7125,{"date":439,"open":440,"high":441,"low":230,"close":441,"change":442,"percent_change":120,"volume":443,"transactions":293,"vwap":444},"2026-08-25",55.67,55.7025,0.3491,1033.2736,55.6419,{"date":446,"open":447,"high":447,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":419,"vwap":452},"2026-08-24",55.42,55.3534,-0.3286,-0.59,1612.2736,55.4008,{"date":454,"open":455,"high":455,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":358,"vwap":459},"2026-08-21",55.682,0.2885,0.52,117.2736,55.708,{"date":461,"open":218,"high":218,"low":462,"close":462,"change":463,"percent_change":319,"volume":464,"transactions":255,"vwap":465},"2026-08-20",55.3935,-0.3252,1750.24314,55.593,{"date":467,"open":468,"high":469,"low":470,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":330,"vwap":474},"2026-08-19",55.855,55.88,55.7187,-0.1772,-0.32,731.0236,55.8637,{"date":476,"open":206,"high":207,"low":477,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":349,"vwap":481},"2026-08-18",55.8959,-0.5765,-1.02,479.6306,55.9682,{"date":483,"open":484,"high":485,"low":486,"close":486,"change":487,"percent_change":319,"volume":488,"transactions":489,"vwap":490},"2026-08-17",56.7,56.71,56.4724,-0.3272,2217.2736,68,56.6817,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":419,"vwap":499},"2026-08-14",56.84,56.792,56.7996,-0.0691,-0.12,1533.608035,56.8042,{"date":501,"open":502,"high":24,"low":503,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-13",56.87,56.8687,0.4762,0.84,379.1613,36,56.8585,{"date":510,"open":511,"high":511,"low":512,"close":512,"change":513,"percent_change":115,"volume":514,"transactions":428,"vwap":515},"2026-08-12",56.475,56.3925,0.1945,648.8093,56.4664,{"date":517,"open":518,"high":518,"low":519,"close":519,"change":520,"percent_change":273,"volume":521,"transactions":522,"vwap":523},"2026-08-11",56.38,56.198,0.1228,280.1643,25,56.3307,{"date":525,"open":526,"high":526,"low":527,"close":527,"change":528,"percent_change":291,"volume":529,"transactions":530,"vwap":531},"2026-08-10",56.27,56.0752,0.0422,755.7516,35,56.1903,{"date":533,"open":534,"high":535,"low":536,"close":535,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-07",56.0101,56.033,55.965,0.3549,0.64,599.8096,22,55.9996,{"date":543,"open":544,"high":544,"low":544,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-06",55.6781,-0.2776,-0.5,15.4526,17,55.7006,{"date":551,"open":552,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-05",56.23,55.9557,0.0714,0.13,369.8086,23,56.2275,{"date":560,"open":447,"high":207,"low":447,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":375,"vwap":565},"2026-08-04",55.8843,1.0643,1.94,2315.8266,55.5885,{"date":567,"open":568,"high":568,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":530,"vwap":572},"2026-08-03",54.82,0.62,1.14,2038.1266,54.7894,{"date":574,"open":575,"high":576,"low":577,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-07-31",54.29,54.36,54.2,0.3093,0.57,4873.1576,74,54.2745,{"date":584,"open":585,"high":586,"low":587,"close":586,"change":588,"percent_change":589,"volume":590,"transactions":349,"vwap":591},"2026-07-30",53.6,53.8907,53.5899,0.8976,1.69,1502.8246,53.5944,{"date":593,"open":594,"high":595,"low":596,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-29",53.24,53.52,52.9931,-0.7086,-1.32,4959.8266,45,53.2551,{"date":603,"open":604,"high":604,"low":605,"close":605,"change":606,"percent_change":166,"volume":607,"transactions":340,"vwap":608},"2026-07-28",53.735,53.7017,0.1069,493.4526,53.5153,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":419,"vwap":618},"2026-07-27",53.4998,53.65,53.475,53.5948,0.0073,0.01,1142.8256,53.5429,{"date":620,"open":621,"high":622,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-24",53.66,53.94,53.5875,0.032,0.06,35662.8236,57,53.8536,{"date":630,"open":631,"high":631,"low":595,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":349,"vwap":636},"2026-07-23",53.73,53.5555,-0.3856,-0.71,1674.4526,53.6101,{"date":638,"open":639,"high":640,"low":641,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":183,"vwap":645},"2026-07-22",53.97,54.12,53.9411,-0.0488,-0.09,4883.8226,54.0825,{"date":647,"open":648,"high":649,"low":648,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":284,"vwap":654},"2026-07-21",53.68,53.99,53.9899,0.4856,0.91,5580.8226,53.9158,{"date":656,"open":657,"high":657,"low":658,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":375,"vwap":662},"2026-07-20",53.93,53.5043,-0.0857,-0.16,1524.4526,53.7418,{"date":664,"open":665,"high":666,"low":665,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":530,"vwap":671},"2026-07-17",53.53,53.62,53.59,-0.4998,-0.92,2219.8246,53.5894,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":364,"volume":679,"transactions":680,"vwap":681},"2026-07-16",54.04,54.24,53.9399,54.0898,-0.3602,33402.8226,136,53.9946,{"date":683,"open":684,"high":684,"low":684,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-15",54.45,-0.2266,-0.41,902.4526,77,54.4005,{"date":691,"open":306,"high":692,"low":693,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":275,"vwap":697},"2026-07-14",54.72,54.6766,0.1576,0.29,7028.8176,54.6964,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-13",54.65,54.79,54.5,54.519,-0.434,-0.79,1605.8186,55,54.5629,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-10",54.89,55.040001,54.953,0.418,0.77,21500,{"date":718,"open":719,"high":720,"low":719,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-09",54.39,54.55,54.535,0.571,1.06,17300,{"date":726,"open":727,"high":728,"low":729,"close":728,"change":730,"percent_change":373,"volume":731,"transactions":9,"vwap":728},"2026-07-08",53.79,53.964,53.67,-0.058,8200,{"date":733,"open":734,"high":735,"low":734,"close":736,"change":737,"percent_change":233,"volume":738,"transactions":9,"vwap":736},"2026-07-07",53.83,54.11,54.021999,-0.288,1300,{"date":740,"open":741,"high":742,"low":640,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":743},"2026-07-06",54.13,54.33,54.31,0.582,1.08,2800,{"date":748,"open":749,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-02",53.81,53.43,53.728,-0.242,-0.45,39900,{"date":756,"open":757,"high":757,"low":639,"close":639,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":639},"2026-07-01",54.21,-0.17,-0.31,1100,{"date":762,"open":763,"high":764,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-30",53.95,54.14,0.431,0.8,8500,{"date":769,"open":770,"high":771,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-29",53.28,53.709,0.649,1.22,600,{"date":776,"open":777,"high":778,"low":779,"close":778,"change":780,"percent_change":781,"volume":760,"transactions":9,"vwap":778},"2026-06-26",52.98,53.060001,52.96,-0.262,-0.49,{"date":783,"open":784,"high":784,"low":785,"close":785,"change":786,"percent_change":243,"volume":787,"transactions":9,"vwap":785},"2026-06-25",53.625,53.322,0.102,500,{"date":789,"open":790,"high":790,"low":790,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-24",53.22,-0.096,-0.18,100,{"date":795,"open":796,"high":796,"low":797,"close":797,"change":798,"percent_change":799,"volume":774,"transactions":9,"vwap":797},"2026-06-23",53.48,53.316,-0.628,-1.16,{"date":801,"open":802,"high":803,"low":802,"close":803,"change":804,"percent_change":497,"volume":805,"transactions":9,"vwap":803},"2026-06-22",53.91,53.944,-0.066,400,{"date":807,"open":808,"high":809,"low":810,"close":809,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":809},"2026-06-18",54,54.0099983,53.89,0.446,0.83,800,{"date":815,"open":743,"high":719,"low":816,"close":816,"change":817,"percent_change":818,"volume":774,"transactions":9,"vwap":816},"2026-06-17",53.564,-0.507,-0.94,{"date":820,"open":719,"high":719,"low":821,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-16",54.070999,-0.279,-0.51,700,{"date":826,"open":827,"high":317,"low":827,"close":828,"change":652,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-15",54.32,54.35,1.7,1800,{"date":832,"open":833,"high":796,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-12",53.32,53.44,0.403,0.76,5300,{"date":839,"open":840,"high":841,"low":840,"close":841,"change":842,"percent_change":843,"volume":805,"transactions":9,"vwap":841},"2026-06-11",52.37,53.036999,0.825,1.58,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-10",52.44,52.49,52.21,52.212,-0.87,-1.64,3000,{"date":854,"open":855,"high":855,"low":856,"close":857,"change":858,"percent_change":643,"volume":859,"transactions":9,"vwap":857},"2026-06-09",53.31,52.48,53.082001,-0.046,20500,{"date":861,"open":862,"high":862,"low":863,"close":863,"change":864,"percent_change":865,"volume":787,"transactions":9,"vwap":863},"2026-06-08",53.17,53.128,0.083,0.16,{"date":867,"open":868,"high":869,"low":870,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-05",53.9,54.028,53.044998,-1.586,-2.9,4500,{"date":875,"open":876,"high":306,"low":877,"close":877,"change":878,"percent_change":625,"volume":879,"transactions":9,"vwap":877},"2026-06-04",54.641,54.631,0.031,1400,{"date":881,"open":288,"high":288,"low":882,"close":882,"change":883,"percent_change":884,"volume":174,"transactions":9,"vwap":882},"2026-06-03",54.6,-0.313,-0.57,{"date":886,"open":297,"high":887,"low":297,"close":887,"change":888,"percent_change":889,"volume":774,"transactions":9,"vwap":887},"2026-06-02",54.913,0.323,0.59,{"date":891,"open":809,"high":700,"low":809,"close":892,"change":893,"percent_change":135,"volume":894,"transactions":9,"vwap":892},"2026-06-01",54.59,0.708,1600,{"date":896,"open":868,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-05-29",54.02,53.882,0.246,0.46,2900,{"date":903,"open":904,"high":904,"low":905,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-05-28",53.71,53.636,0.183,0.34,2400,{"date":910,"open":911,"high":911,"low":911,"close":911,"change":912,"percent_change":913,"volume":793,"transactions":9,"vwap":911},"2026-05-27",53.453,-0.104,-0.19,{"date":915,"open":585,"high":585,"low":916,"close":916,"change":917,"percent_change":156,"volume":805,"transactions":9,"vwap":916},"2026-05-26",53.557,0.357,{"date":919,"open":920,"high":920,"low":921,"close":921,"change":922,"percent_change":100,"volume":923,"transactions":9,"vwap":921},"2026-05-22",53.4,53.2,0.297,6800,{"date":925,"open":926,"high":927,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-21",52.47,52.903,0.192,0.36,6500,{"date":932,"open":933,"high":934,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-05-20",52.33,52.711,0.628,1.21,1700,{"date":939,"open":940,"high":941,"low":942,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-05-19",52.12,52.41,52.083,-0.341,-0.65,6100,{"date":947,"open":948,"high":949,"low":950,"close":949,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":949},"2026-05-18",52.385,52.424,52.099998,0.028,0.05,9300,{"date":955,"open":956,"high":957,"low":958,"close":958,"change":959,"percent_change":960,"volume":760,"transactions":9,"vwap":958},"2026-05-15",52.52,52.53,52.396,-0.727,-1.37,{"date":962,"open":779,"high":963,"low":779,"close":964,"change":965,"percent_change":723,"volume":760,"transactions":9,"vwap":964},"2026-05-14",53.13,53.123,0.555,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":879,"transactions":9,"vwap":971},"2026-05-13",52.27,52.66,52.23,52.568,0.087,0.17,{"date":975,"open":840,"high":976,"low":840,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-12",52.481,-0.109,-0.21,200,{"date":981,"open":982,"high":983,"low":984,"close":984,"change":985,"percent_change":986,"volume":805,"transactions":9,"vwap":984},"2026-05-11",52.7,52.79,52.59,-0.01,-0.02,{"date":988,"open":989,"high":990,"low":989,"close":990,"change":991,"percent_change":100,"volume":992,"transactions":9,"vwap":990},"2026-05-08",52.45,52.6,0.292,2000,{"date":994,"open":995,"high":995,"low":996,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-07",52.63,52.308,-0.387,-0.73,3900,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-06",52.4,52.695,0.74,1.42,1500,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1011,"change":1012,"percent_change":538,"volume":1013,"transactions":9,"vwap":1011},"2026-05-05",51.85,52.07,51.955,0.329,8600,{"date":1015,"open":1016,"high":1016,"low":1017,"close":1017,"change":1018,"percent_change":753,"volume":1019,"transactions":9,"vwap":1017},"2026-05-04",51.9,51.626,-0.235,5100,{"date":1021,"open":1022,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":253,"volume":746,"transactions":9,"vwap":1024},"2026-05-01",51.99,51.86,51.861,0.059,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1029,"change":1031,"percent_change":1032,"volume":824,"transactions":9,"vwap":1029},"2026-04-30",51.31,51.802,51.29,0.712,1.39,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":243,"volume":174,"transactions":9,"vwap":1037},"2026-04-29",51.21,51.02,51.09,0.095,{"date":1040,"open":1041,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":705,"volume":1045,"transactions":9,"vwap":1043},"2026-04-28",51.22,50.895,50.995,-0.404,21200,{"date":1047,"open":1048,"high":1049,"low":1048,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-04-27",51.28,51.43,51.399,0.128,0.25,5900,{"date":1055,"open":1056,"high":1030,"low":1057,"close":1058,"change":1059,"percent_change":125,"volume":1060,"transactions":9,"vwap":1058},"2026-04-24",51.029999,50.95,51.271,0.501,8000,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":660,"percent_change":759,"volume":1067,"transactions":9,"vwap":1066},"2026-04-23",50.79,50.97,50.38,50.77,35300,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":383,"volume":813,"transactions":9,"vwap":1072},"2026-04-22",50.98,50.86,50.93,0.432,{"date":1075,"open":1076,"high":1036,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-21",50.745,50.49,50.498,-0.125,-0.25,9200,{"date":1083,"open":1084,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":373,"volume":1088,"transactions":9,"vwap":1086},"2026-04-20",50.72,50.58,50.623,-0.057,10500,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1092,"change":1093,"percent_change":1005,"volume":738,"transactions":9,"vwap":1092},"2026-04-17",50.59,50.68,0.71,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":253,"percent_change":273,"volume":1100,"transactions":9,"vwap":1099},"2026-04-16",49.91,50.007,49.83,49.97,9900,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":766,"volume":1108,"transactions":9,"vwap":1106},"2026-04-15",49.63,49.87,49.6,49.86,0.397,18200,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-04-14",49.36,49.463,0.479,0.98,7200,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":830,"transactions":9,"vwap":1119},"2026-04-13",48.44,48.984,0.611,1.26,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-10",48.56,48.373,-0.202,-0.42,13000,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1132,"change":1133,"percent_change":253,"volume":1134,"transactions":9,"vwap":1132},"2026-04-09",48.38,48.575,0.053,300,{"date":1136,"open":1124,"high":1124,"low":1137,"close":1137,"change":1138,"percent_change":1139,"volume":979,"transactions":9,"vwap":1137},"2026-04-08",48.522,1.292,2.74,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1143,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1143},"2026-04-07",46.95,47.23,46.87,0.124,0.26,900,{"date":1149,"open":1150,"high":1150,"low":1150,"close":1150,"change":189,"percent_change":1151,"volume":979,"transactions":9,"vwap":1150},"2026-04-06",47.106,0.48,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1134,"transactions":9,"vwap":1155},"2026-04-02",46.31,46.883,0.131,0.28,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-01",46.91,46.99,46.71,46.752,0.47,1.02,4800,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":953,"transactions":9,"vwap":1170},"2026-03-31",45.56,46.282,1.222,2.71,{"date":1174,"open":1175,"high":1175,"low":25,"close":25,"change":1176,"percent_change":356,"volume":738,"transactions":9,"vwap":25},"2026-03-30",45.36,-0.148,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-03-27",45.46,45.67,45.208,-0.802,-1.74,6300,{"date":1186,"open":1187,"high":1187,"low":1187,"close":1187,"change":1188,"percent_change":1189,"volume":1147,"transactions":9,"vwap":1187},"2026-03-26",46.0099983,-0.811,-1.73,{"date":1191,"open":1192,"high":245,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":760,"transactions":9,"vwap":1193},"2026-03-25",46.785,46.821,0.208,0.45,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-03-24",46.38,46.75,46.32,46.613,-0.257,-0.55,2200,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1144,"change":1209,"percent_change":1210,"volume":746,"transactions":9,"vwap":1144},"2026-03-23",47.34,46.85,0.61,1.32,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1147,"transactions":9,"vwap":1216},"2026-03-20",46.54,46.58,46.17,46.26,-0.694,-1.48,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-03-19",46.72,46.954,0.055,0.12,12200,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":979,"transactions":9,"vwap":1229},"2026-03-18",47.234,46.899,-0.663,-1.39,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":738,"transactions":9,"vwap":1235},"2026-03-17",47.57,47.562,0.322,0.68,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1242,"change":1243,"percent_change":1244,"volume":774,"transactions":9,"vwap":1242},"2026-03-16",47.355,47.37,47.24,0.583,1.25,{"date":1246,"open":1247,"high":1247,"low":1248,"close":1249,"change":752,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-13",46.76,46.64,46.657,-0.52,1900,{"date":1253,"open":1254,"high":1254,"low":1229,"close":1229,"change":1255,"percent_change":1256,"volume":894,"transactions":9,"vwap":1229},"2026-03-12",47.080002,-0.801,-1.68,{"date":1258,"open":1259,"high":1259,"low":1260,"close":1261,"change":497,"percent_change":1080,"volume":852,"transactions":9,"vwap":1261},"2026-03-11",47.74,47.51,47.7,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":791,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-10",48.029999,48.26,47.81,47.82,-0.2,11500,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1273,"change":1275,"percent_change":161,"volume":738,"transactions":9,"vwap":1273},"2026-03-09",47.29,47.916,47.28,0.416,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":837,"transactions":9,"vwap":1281},"2026-03-06",47.64,47.73,47.485,47.5,-0.56,-1.17,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":1250,"volume":1291,"transactions":9,"vwap":1289},"2026-03-05",48.040001,48.084999,47.72,48.060001,-0.253,2700,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1237,"volume":1299,"transactions":9,"vwap":1297},"2026-03-04",48.4,48.405,48.31,48.313,0.326,4100,{"date":1301,"open":1279,"high":1302,"low":1261,"close":1302,"change":1303,"percent_change":1304,"volume":787,"transactions":9,"vwap":1302},"2026-03-03",47.987,-0.582,-1.2,{"date":1306,"open":1307,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":174,"transactions":9,"vwap":1309},"2026-03-02",48.58,48.55,48.569,-0.071,-0.15,{"date":1313,"open":1314,"high":1315,"low":1314,"close":1315,"change":913,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-02-27",48.46,48.64,-0.39,1200,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":913,"percent_change":1316,"volume":1324,"transactions":9,"vwap":1323},"2026-02-26",48.749,48.85,48.49,48.83,7000,{"date":1326,"open":1321,"high":1327,"low":1321,"close":1328,"change":1195,"percent_change":1329,"volume":1166,"transactions":9,"vwap":1328},"2026-02-25",49.029999,49.02,0.93,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1334,"change":900,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-02-24",48.265,48.61,48.57,0.96,6600,{"date":1338,"open":1339,"high":1339,"low":1289,"close":1340,"change":1341,"percent_change":1218,"volume":852,"transactions":9,"vwap":1340},"2026-02-23",48.45,48.11,-0.723,{"date":1343,"open":1344,"high":1345,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":813,"transactions":9,"vwap":1345},"2026-02-20",48.545,48.833,0.244,0.5,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1316,"volume":1354,"transactions":9,"vwap":1352},"2026-02-19",48.63,48.34,48.589,-0.191,12600,{"date":1356,"open":1350,"high":1357,"low":1350,"close":1358,"change":1359,"percent_change":1237,"volume":1360,"transactions":9,"vwap":1358},"2026-02-18",49.0099983,48.78,0.33,6900,{"date":1362,"open":1314,"high":1333,"low":1363,"close":1339,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1339},"2026-02-17",47.98,-0.07,-0.14,26900,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":973,"percent_change":115,"volume":1373,"transactions":9,"vwap":1372},"2026-02-13",48.69,48.73,48.39,48.52,9700,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-02-12",49.18,49.2,48.35,-0.557,-1.14,10700,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":1387,"percent_change":373,"volume":992,"transactions":9,"vwap":1386},"2026-02-11",48.82,48.92,48.907,-0.053,{"date":1389,"open":1377,"high":1377,"low":1390,"close":1391,"change":978,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-02-10",48.95,48.96,-0.43,30100,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1398,"change":865,"percent_change":1359,"volume":1399,"transactions":9,"vwap":1398},"2026-02-09",49.23,49.3,49.17,8300,{"date":1401,"open":1339,"high":1402,"low":1339,"close":1357,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1357},"2026-02-06",49.060001,1.121,2.34,3700,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1410,"change":1411,"percent_change":1412,"volume":1006,"transactions":9,"vwap":1410},"2026-02-05",47.88,47.89,47.889,-0.441,-0.91,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1336,"transactions":9,"vwap":1418},"2026-02-04",48.37,48.54,48.064999,48.33,-0.453,-0.93,{"date":1422,"open":1402,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-03",49.07,48.43,48.783,-0.657,-1.33,7700,{"date":1430,"open":1357,"high":1431,"low":1357,"close":1432,"change":1433,"percent_change":161,"volume":1434,"transactions":9,"vwap":1432},"2026-02-02",49.55,49.44,0.43,7400,{"date":1436,"open":1437,"high":1437,"low":1357,"close":1357,"change":1438,"percent_change":1420,"volume":992,"transactions":9,"vwap":1357},"2026-01-30",49.27,-0.46,{"date":1440,"open":1441,"high":1442,"low":1321,"close":1442,"change":1443,"percent_change":291,"volume":1336,"transactions":9,"vwap":1442},"2026-01-29",48.97,49.47,0.04,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":51,"percent_change":1450,"volume":1060,"transactions":9,"vwap":1449},"2026-01-28",49.52,49.53,49.4,49.43,0.37,{"date":1452,"open":1453,"high":1454,"low":1453,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-01-27",49.118,49.31,49.25,0.15,0.31,4900,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-01-26",49.080002,49.175,49.099998,0.27,0.55,7100,{"date":1468,"open":1469,"high":1385,"low":1470,"close":1323,"change":1471,"percent_change":233,"volume":852,"transactions":9,"vwap":1323},"2026-01-23",48.89,48.71,-0.26,{"date":1473,"open":1376,"high":1474,"low":1475,"close":1475,"change":273,"percent_change":1195,"volume":1476,"transactions":9,"vwap":1475},"2026-01-22",49.19,49.09,2100,{"date":1478,"open":1294,"high":1423,"low":1294,"close":1479,"change":1480,"percent_change":843,"volume":1481,"transactions":9,"vwap":1479},"2026-01-21",48.87,0.762,9500,{"date":1483,"open":1484,"high":1307,"low":1485,"close":1485,"change":1486,"percent_change":1487,"volume":1006,"transactions":9,"vwap":1485},"2026-01-20",48.48,48.108,-1.016,-2.07,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1491,"change":1492,"percent_change":1492,"volume":738,"transactions":9,"vwap":1491},"2026-01-16",49.28,49.124,0,{"date":1494,"open":1495,"high":1496,"low":1491,"close":1491,"change":1497,"percent_change":1498,"volume":1166,"transactions":9,"vwap":1491},"2026-01-15",49.35,49.395,0.204,0.42,{"date":1500,"open":1469,"high":1385,"low":1350,"close":1385,"change":1268,"percent_change":686,"volume":1501,"transactions":9,"vwap":1385},"2026-01-14",6200,{"date":1503,"open":1454,"high":1454,"low":275,"close":1504,"change":1505,"percent_change":1471,"volume":1501,"transactions":9,"vwap":1504},"2026-01-13",49.12,-0.13,{"date":1507,"open":1385,"high":1508,"low":1385,"close":1455,"change":1509,"percent_change":695,"volume":1510,"transactions":9,"vwap":1455},"2026-01-12",49.26,0.14,4700,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":695,"percent_change":889,"volume":1516,"transactions":9,"vwap":1515},"2026-01-09",48.99,49.179,49.11,10600,{"date":1518,"open":1323,"high":1385,"low":1519,"close":1384,"change":1520,"percent_change":497,"volume":1521,"transactions":9,"vwap":1384},"2026-01-08",48.76,-0.06,24000,{"date":1523,"open":1513,"high":1328,"low":1524,"close":1525,"change":1505,"percent_change":1526,"volume":1299,"transactions":9,"vwap":1525},"2026-01-07",48.858,48.88,-0.27,{"date":1528,"open":1529,"high":1529,"low":1357,"close":1357,"change":1530,"percent_change":1531,"volume":174,"transactions":9,"vwap":1357},"2026-01-06",49.040001,0.599,1.24,{"date":1533,"open":1296,"high":1372,"low":1296,"close":1534,"change":1535,"percent_change":1165,"volume":879,"transactions":9,"vwap":1534},"2026-01-05",48.411,0.491,{"date":1537,"open":1351,"high":1351,"low":1538,"close":1539,"change":1540,"percent_change":1456,"volume":1541,"transactions":9,"vwap":1539},"2026-01-02",47.78,47.92,0.07,8800,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1546,"change":1547,"percent_change":998,"volume":1458,"transactions":9,"vwap":1546},"2025-12-31",48.099998,48.112,47.85,-0.35,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1551,"change":1505,"percent_change":1526,"volume":1552,"transactions":9,"vwap":1551},"2025-12-30",48.325,48.2,4600,{"date":1554,"open":1555,"high":1351,"low":1551,"close":1418,"change":1365,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1418},"2025-12-29",48.3,-0.29,12300,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1561,"change":291,"percent_change":973,"volume":937,"transactions":9,"vwap":1561},"2025-12-26",48.42,48.47,{"date":1563,"open":1564,"high":1294,"low":1564,"close":1371,"change":1456,"percent_change":1457,"volume":1565,"transactions":9,"vwap":1371},"2025-12-24",48.215,8900,{"date":1567,"open":1568,"high":1569,"low":192,"close":1569,"change":243,"percent_change":190,"volume":1570,"transactions":9,"vwap":1569},"2025-12-23",48.080002,48.24,3300,{"date":1572,"open":1340,"high":1340,"low":1573,"close":1574,"change":1575,"percent_change":105,"volume":1576,"transactions":9,"vwap":1574},"2025-12-22",47.9,48.049999,0.349,8400,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1581,"change":1059,"percent_change":723,"volume":1582,"transactions":9,"vwap":1581},"2025-12-19",47.46,47.8,47.701,47100,{"date":1584,"open":1274,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1466,"transactions":9,"vwap":1587},"2025-12-18",47.52,47.12,47.2,-4.48,-8.67,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1594,"change":1595,"percent_change":1596,"volume":1552,"transactions":9,"vwap":1594},"2025-12-17",51.915,51.97,51.68,-0.74,-1.41,{"date":1598,"open":1002,"high":1599,"low":1600,"close":1599,"change":1601,"percent_change":1268,"volume":901,"transactions":9,"vwap":1599},"2025-12-16",52.42,52.185,-0.105,{"date":1603,"open":856,"high":1604,"low":926,"close":1604,"change":1605,"percent_change":1547,"volume":760,"transactions":9,"vwap":1604},"2025-12-15",52.525,-0.185,{"date":1607,"open":1608,"high":1608,"low":982,"close":1609,"change":85,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2025-12-12",52.75,52.71,-1.5,5200,{"date":1613,"open":594,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":243,"volume":1618,"transactions":9,"vwap":1616},"2025-12-11",53.55,53.21,53.51,0.1,14900,{"date":1620,"open":1621,"high":1622,"low":1621,"close":1622,"change":722,"percent_change":745,"volume":813,"transactions":9,"vwap":1622},"2025-12-10",52.97,53.41,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1626,"change":1627,"percent_change":1540,"volume":1006,"transactions":9,"vwap":1626},"2025-12-09",52.94,52.839,0.039,{"date":1629,"open":778,"high":778,"low":1630,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2025-12-08",52.8,-0.254,-0.48,9600,{"date":1635,"open":1636,"high":1636,"low":1636,"close":1636,"change":1637,"percent_change":1151,"volume":979,"transactions":9,"vwap":1636},"2025-12-05",53.054001,0.254,{"date":1639,"open":1609,"high":1640,"low":1609,"close":1630,"change":130,"percent_change":973,"volume":1204,"transactions":9,"vwap":1630},"2025-12-04",52.89,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1609,"change":1645,"percent_change":1646,"volume":937,"transactions":9,"vwap":1609},"2025-12-03",52.54,52.72,0.369,0.7,{"date":1648,"open":1649,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":1433,"volume":813,"transactions":9,"vwap":1651},"2025-12-02",52.46,52.29,52.341,0.226,{"date":1654,"open":1655,"high":1655,"low":1656,"close":1656,"change":1657,"percent_change":1658,"volume":1476,"transactions":9,"vwap":1656},"2025-12-01",52.39,52.115,-0.365,-0.7,{"date":1660,"open":1661,"high":856,"low":1661,"close":856,"change":695,"percent_change":100,"volume":1317,"transactions":9,"vwap":856},"2025-11-28",52.413,{"date":1663,"open":950,"high":933,"low":950,"close":1664,"change":199,"percent_change":1665,"volume":901,"transactions":9,"vwap":1664},"2025-11-26",52.19,0.44,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-11-25",51.8,51.96,0.58,1.13,2600,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1676,"change":1465,"percent_change":745,"volume":738,"transactions":9,"vwap":1676},"2025-11-24",51.099998,51.38,{"date":1678,"open":1679,"high":1679,"low":1680,"close":1680,"change":579,"percent_change":1671,"volume":1251,"transactions":9,"vwap":1680},"2025-11-21",51.19,50.83,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1685,"change":1686,"percent_change":1687,"volume":930,"transactions":9,"vwap":1685},"2025-11-20",51.87,51.89,50.26,-0.908,-1.77,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1204,"transactions":9,"vwap":1691},"2025-11-19",50.85,51.168,0.198,0.39,{"date":1695,"open":1035,"high":1696,"low":1064,"close":1064,"change":1556,"percent_change":884,"volume":1147,"transactions":9,"vwap":1064},"2025-11-18",51.26,{"date":1698,"open":1699,"high":1700,"low":1675,"close":1696,"change":328,"percent_change":1701,"volume":1565,"transactions":9,"vwap":1696},"2025-11-17",51.75,51.88,-1.31,{"date":1703,"open":1704,"high":1704,"low":1704,"close":1704,"change":1520,"percent_change":497,"volume":793,"transactions":9,"vwap":1704},"2025-11-14",51.94,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":1711,"percent_change":1712,"volume":1510,"transactions":9,"vwap":1710},"2025-11-13",52.049999,52.11,51.91,52,-0.912,-1.72,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1716,"change":1717,"percent_change":1665,"volume":830,"transactions":9,"vwap":1716},"2025-11-12",53.013,52.912,0.232,{"date":1719,"open":1643,"high":1720,"low":1643,"close":1721,"change":1025,"percent_change":253,"volume":1722,"transactions":9,"vwap":1721},"2025-11-11",52.77,52.68,3200,{"date":1724,"open":1725,"high":995,"low":1726,"close":1727,"change":1728,"percent_change":1729,"volume":1081,"transactions":9,"vwap":1727},"2025-11-10",52.301,52.129,52.621,0.731,1.41,{"date":1731,"open":1732,"high":1684,"low":1732,"close":1684,"change":973,"percent_change":1359,"volume":852,"transactions":9,"vwap":1684},"2025-11-07",51.51,{"date":1734,"open":1735,"high":1710,"low":1736,"close":1737,"change":944,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2025-11-06",51.77,51.63,51.72,-1.24,25500,{"date":1741,"open":1650,"high":1742,"low":968,"close":840,"change":1743,"percent_change":929,"volume":1744,"transactions":9,"vwap":840},"2025-11-05",52.57,0.186,5500,{"date":1746,"open":990,"high":990,"low":1747,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-11-04",52.184,-0.711,-1.34,10000,{"date":1752,"open":1753,"high":1753,"low":1640,"close":1754,"change":1755,"percent_change":643,"volume":1291,"transactions":9,"vwap":1754},"2025-11-03",52.91,52.895,-0.045,{"date":1757,"open":1758,"high":224,"low":1758,"close":1625,"change":1759,"percent_change":1457,"volume":1760,"transactions":9,"vwap":1625},"2025-10-31",52.76,0.161,19200,{"date":1762,"open":963,"high":963,"low":1763,"close":1763,"change":978,"percent_change":1764,"volume":1476,"transactions":9,"vwap":1763},"2025-10-30",52.779,-0.4,{"date":1766,"open":1767,"high":1768,"low":1767,"close":1769,"change":1770,"percent_change":233,"volume":805,"transactions":9,"vwap":1769},"2025-10-29",52.87,53.023998,52.989,-0.281,{"date":1772,"open":1773,"high":1774,"low":1773,"close":1775,"change":1776,"percent_change":952,"volume":1722,"transactions":9,"vwap":1775},"2025-10-28",53.18,53.37,53.27,0.025,{"date":1778,"open":1779,"high":1779,"low":1779,"close":1779,"change":1780,"percent_change":1114,"volume":979,"transactions":9,"vwap":1779},"2025-10-27",53.245,0.515,{"date":1782,"open":1783,"high":1783,"low":1783,"close":1783,"change":1784,"percent_change":338,"volume":793,"transactions":9,"vwap":1783},"2025-10-24",52.73,0.406,{"date":1786,"open":1664,"high":1787,"low":1788,"close":1789,"change":1790,"percent_change":37,"volume":908,"transactions":9,"vwap":1789},"2025-10-23",52.36,52.14,52.324,0.344,{"date":1792,"open":1593,"high":1793,"low":1593,"close":1793,"change":781,"percent_change":1420,"volume":1134,"transactions":9,"vwap":1793},"2025-10-22",51.98,{"date":1795,"open":926,"high":926,"low":926,"close":926,"change":1796,"percent_change":1465,"volume":174,"transactions":9,"vwap":926},"2025-10-21",0.287,{"date":1798,"open":1799,"high":1799,"low":1799,"close":1799,"change":1800,"percent_change":1801,"volume":793,"transactions":9,"vwap":1799},"2025-10-20",52.183,0.493,0.95,{"date":1803,"open":1804,"high":1804,"low":1804,"close":1804,"change":1805,"percent_change":579,"volume":979,"transactions":9,"vwap":1804},"2025-10-17",51.69,0.291,{"date":1807,"open":1704,"high":1704,"low":1050,"close":1050,"change":1808,"percent_change":1809,"volume":824,"transactions":9,"vwap":1050},"2025-10-16",-0.391,-0.75,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1813,"change":1814,"percent_change":1509,"volume":1611,"transactions":9,"vwap":1813},"2025-10-15",52.26,51.79,0.071,{"date":1816,"open":1793,"high":1793,"low":1817,"close":1817,"change":1818,"percent_change":913,"volume":979,"transactions":9,"vwap":1817},"2025-10-14",51.719,-0.097,{"date":1820,"open":1668,"high":1821,"low":1668,"close":1821,"change":1822,"percent_change":1210,"volume":1134,"transactions":9,"vwap":1821},"2025-10-13",51.816,0.674,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1826,"change":1827,"percent_change":1828,"volume":813,"transactions":9,"vwap":1826},"2025-10-10",52.571,51.142,-1.308,-2.49,{"date":1830,"open":989,"high":989,"low":989,"close":989,"change":1505,"percent_change":1080,"volume":824,"transactions":9,"vwap":989},"2025-10-09",{"date":1832,"open":847,"high":1833,"low":847,"close":1833,"change":1834,"percent_change":1835,"volume":830,"transactions":9,"vwap":1833},"2025-10-08",52.58,0.338,0.65,{"date":1837,"open":1664,"high":1838,"low":1839,"close":1838,"change":1840,"percent_change":1841,"volume":824,"transactions":9,"vwap":1838},"2025-10-07",52.242,52.153,-0.229,-0.44,{"date":1843,"open":926,"high":969,"low":1649,"close":1844,"change":1845,"percent_change":1509,"volume":1846,"transactions":9,"vwap":1844},"2025-10-06",52.471,0.072,3100,{"date":1848,"open":1849,"high":1849,"low":1850,"close":1850,"change":1851,"percent_change":1617,"volume":979,"transactions":9,"vwap":1850},"2025-10-03",52.56,52.399,0.052,{"date":1853,"open":970,"high":1655,"low":1854,"close":1855,"change":1856,"percent_change":273,"volume":1857,"transactions":9,"vwap":1855},"2025-10-02",52.15,52.347,0.117,6400,{"date":1859,"open":1860,"high":970,"low":1860,"close":970,"change":1456,"percent_change":695,"volume":1134,"transactions":9,"vwap":970},"2025-10-01",52.057999,{"date":1862,"open":848,"high":848,"low":1863,"close":1864,"change":1509,"percent_change":1464,"volume":1405,"transactions":9,"vwap":1864},"2025-09-30",51.84,52.080002,{"date":1866,"open":1737,"high":1593,"low":1737,"close":1704,"change":1867,"percent_change":457,"volume":1019,"transactions":9,"vwap":1704},"2025-09-29",0.269,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1871,"change":1873,"percent_change":105,"volume":1108,"transactions":9,"vwap":1871},"2025-09-26",51.47,51.671,51.46,0.374,{"date":1875,"open":1028,"high":1876,"low":1877,"close":1877,"change":1878,"percent_change":140,"volume":1722,"transactions":9,"vwap":1877},"2025-09-25",51.32,51.297,-0.173,{"date":1880,"open":1881,"high":1881,"low":1882,"close":1870,"change":1471,"percent_change":546,"volume":174,"transactions":9,"vwap":1870},"2025-09-24",51.64,51.422,{"date":1884,"open":1707,"high":1707,"low":1885,"close":1886,"change":883,"percent_change":1887,"volume":1722,"transactions":9,"vwap":1886},"2025-09-23",51.7,51.73,-0.6,{"date":1889,"open":1813,"high":950,"low":1813,"close":1890,"change":1891,"percent_change":1665,"volume":1739,"transactions":9,"vwap":1890},"2025-09-22",52.042999,0.227,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1821,"change":1896,"percent_change":555,"volume":774,"transactions":9,"vwap":1821},"2025-09-19",51.59,51.839,0.066,{"date":1898,"open":1700,"high":1700,"low":1699,"close":1699,"change":1899,"percent_change":812,"volume":1900,"transactions":9,"vwap":1699},"2025-09-18",0.425,5000,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1904,"change":1906,"percent_change":555,"volume":1134,"transactions":9,"vwap":1904},"2025-09-17",51.15,51.325,51.12,0.067,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1910,"change":1911,"percent_change":1556,"volume":1134,"transactions":9,"vwap":1910},"2025-09-16",51.17,51.258,-0.151,{"date":1913,"open":1676,"high":1914,"low":1676,"close":1914,"change":1915,"percent_change":1456,"volume":174,"transactions":9,"vwap":1914},"2025-09-15",51.409,0.075,{"date":1917,"open":1918,"high":1918,"low":1918,"close":1918,"change":704,"percent_change":1919,"volume":793,"transactions":9,"vwap":1918},"2025-09-12",51.334,-0.84,{"date":1921,"open":1922,"high":1922,"low":1922,"close":1922,"change":1923,"percent_change":1924,"volume":979,"transactions":9,"vwap":1922},"2025-09-11",51.768,0.498,0.97,{"date":1926,"open":1927,"high":1928,"low":1927,"close":1928,"change":1929,"percent_change":660,"volume":760,"transactions":9,"vwap":1928},"2025-09-10",51.14,51.27,-0.084,{"date":1931,"open":1030,"high":1932,"low":1041,"close":1932,"change":1933,"percent_change":1540,"volume":174,"transactions":9,"vwap":1932},"2025-09-09",51.354,0.034,{"date":1935,"open":1936,"high":1876,"low":1936,"close":1876,"change":273,"percent_change":1433,"volume":787,"transactions":9,"vwap":1876},"2025-09-08",51.255,{"date":1938,"open":1939,"high":1939,"low":1037,"close":1675,"change":1940,"percent_change":1520,"volume":1147,"transactions":9,"vwap":1675},"2025-09-05",51.11,-0.03,{"date":1942,"open":1905,"high":1943,"low":1905,"close":1943,"change":1944,"percent_change":1945,"volume":813,"transactions":9,"vwap":1943},"2025-09-04",51.13,0.351,0.69,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1501,"transactions":9,"vwap":1951},"2025-09-03",50.63,50.78,50.57,50.779,0.009,0.02,{"date":1955,"open":1956,"high":1066,"low":1065,"close":1066,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1066},"2025-09-02",50.69,-0.355,-0.69,2500,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":944,"volume":738,"transactions":9,"vwap":1964},"2025-08-29",51.2,51.080002,51.125,-0.336,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1969,"change":928,"percent_change":1450,"volume":787,"transactions":9,"vwap":1969},"2025-08-28",51.41,51.461,51.388,{"date":1972,"open":1973,"high":1973,"low":1973,"close":1973,"change":1974,"percent_change":457,"volume":979,"transactions":9,"vwap":1973},"2025-08-27",51.269,0.263,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1978,"change":1979,"percent_change":695,"volume":979,"transactions":9,"vwap":1978},"2025-08-26",50.87,51.0060005,0.147,{"date":1981,"open":1036,"high":1056,"low":1982,"close":1982,"change":310,"percent_change":1392,"volume":813,"transactions":9,"vwap":1982},"2025-08-25",50.859,{"date":1984,"open":1675,"high":1675,"low":1985,"close":1985,"change":1986,"percent_change":1987,"volume":979,"transactions":9,"vwap":1985},"2025-08-22",51.078999,0.788,1.57,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1992,"change":1993,"percent_change":1556,"volume":937,"transactions":9,"vwap":1992},"2025-08-21",50.33,50.44,50.291,-0.146,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1998,"change":1999,"percent_change":1364,"volume":1006,"transactions":9,"vwap":1998},"2025-08-20",50.049999,50.48,50.437,-0.033,{"date":2001,"open":2002,"high":2002,"low":2003,"close":2003,"change":2004,"percent_change":2005,"volume":787,"transactions":9,"vwap":2003},"2025-08-19",50.813,50.47,-0.186,-0.37,{"date":2007,"open":2008,"high":2009,"low":2008,"close":2009,"change":2010,"percent_change":929,"volume":979,"transactions":9,"vwap":2009},"2025-08-18",50.65,50.656,0.181,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2015,"change":2016,"percent_change":1080,"volume":824,"transactions":9,"vwap":2015},"2025-08-15",50.51,50.53,50.475,-0.129,{"date":2018,"open":2019,"high":2019,"low":2019,"close":2019,"change":2020,"percent_change":1471,"volume":793,"transactions":9,"vwap":2019},"2025-08-14",50.604,-0.131,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2024,"change":2026,"percent_change":1670,"volume":1147,"transactions":9,"vwap":2024},"2025-08-13",50.54,50.735,50.495,0.295,{"date":2028,"open":2029,"high":1991,"low":2029,"close":1991,"change":2030,"percent_change":2031,"volume":1006,"transactions":9,"vwap":1991},"2025-08-12",50.12,0.593,1.19,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2035,"change":2036,"percent_change":753,"volume":774,"transactions":9,"vwap":2035},"2025-08-11",49.99,49.847,-0.227,{"date":2038,"open":2039,"high":2039,"low":2040,"close":2040,"change":2041,"percent_change":695,"volume":793,"transactions":9,"vwap":2040},"2025-08-08",50.09,50.074001,0.144,{"date":2043,"open":2044,"high":2044,"low":2045,"close":2046,"change":1526,"percent_change":2047,"volume":873,"transactions":9,"vwap":2046},"2025-08-07",50.19,49.799,49.93,-0.54,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":1146,"percent_change":457,"volume":2054,"transactions":9,"vwap":2053},"2025-08-06",50.029999,50.21,49.98,50.2,3600,{"date":2056,"open":2057,"high":2057,"low":1096,"close":2058,"change":2059,"percent_change":233,"volume":1405,"transactions":9,"vwap":2058},"2025-08-05",50.265,49.94,-0.264,{"date":2061,"open":2034,"high":2062,"low":1099,"close":2062,"change":2063,"percent_change":2064,"volume":1570,"transactions":9,"vwap":2062},"2025-08-04",50.204,0.785,1.59,{"date":2066,"open":2067,"high":2067,"low":1508,"close":2068,"change":2069,"percent_change":1427,"volume":2070,"transactions":9,"vwap":2068},"2025-08-01",49.462,49.419,-0.668,23500,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2074,"change":2075,"percent_change":2076,"volume":979,"transactions":9,"vwap":2074},"2025-07-31",50.18,50.087002,-0.485,-0.96,{"date":2078,"open":2079,"high":2079,"low":2079,"close":2079,"change":878,"percent_change":625,"volume":793,"transactions":9,"vwap":2079},"2025-07-30",50.572,{"date":2081,"open":2082,"high":2082,"low":2082,"close":2082,"change":2083,"percent_change":1224,"volume":793,"transactions":9,"vwap":2082},"2025-07-29",50.541,0.063,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2087,"change":2088,"percent_change":1940,"volume":1134,"transactions":9,"vwap":2087},"2025-07-28",50.435,50.478,-0.017,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2025,"change":2094,"percent_change":1450,"volume":813,"transactions":9,"vwap":2025},"2025-07-25",50.41,50.52,50.4,0.187,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2099,"change":2100,"percent_change":1617,"volume":1053,"transactions":9,"vwap":2099},"2025-07-24",50.32,50.42,50.308,0.051,{"date":2102,"open":202,"high":2103,"low":202,"close":2103,"change":2104,"percent_change":2105,"volume":979,"transactions":9,"vwap":2103},"2025-07-23",50.257,0.547,1.1,{"date":2107,"open":2108,"high":2109,"low":2108,"close":2109,"change":2110,"percent_change":243,"volume":979,"transactions":9,"vwap":2109},"2025-07-22",49.58,49.71,0.096,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2115,"change":2116,"percent_change":985,"volume":937,"transactions":9,"vwap":2115},"2025-07-21",49.826,49.89,49.614,-0.007,{"date":2118,"open":2108,"high":2119,"low":2108,"close":2119,"change":2120,"percent_change":130,"volume":979,"transactions":9,"vwap":2119},"2025-07-18",49.621,0.046,{"date":2122,"open":2108,"high":2108,"low":2123,"close":2123,"change":1784,"percent_change":812,"volume":1134,"transactions":9,"vwap":2123},"2025-07-17",49.575,{"date":2125,"open":1390,"high":2126,"low":1390,"close":2126,"change":130,"percent_change":51,"volume":824,"transactions":9,"vwap":2126},"2025-07-16",49.169,{"date":2128,"open":1111,"high":1111,"low":2129,"close":2129,"change":2130,"percent_change":211,"volume":1134,"transactions":9,"vwap":2129},"2025-07-15",49.078999,-0.138,{"date":2132,"open":1504,"high":1396,"low":1423,"close":2133,"change":2134,"percent_change":1157,"volume":787,"transactions":9,"vwap":2133},"2025-07-14",49.217,0.139,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2139,"change":211,"percent_change":884,"volume":992,"transactions":9,"vwap":2139},"2025-07-11",48.94,49.22,49.077999,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2144,"change":2145,"percent_change":1953,"volume":738,"transactions":9,"vwap":2144},"2025-07-10",49.42,49.46,49.358,0.008,{"date":2147,"open":1508,"high":1111,"low":1508,"close":1495,"change":2148,"percent_change":1665,"volume":174,"transactions":9,"vwap":1495},"2025-07-09",0.214,{"date":2150,"open":2151,"high":1474,"low":1515,"close":2152,"change":2153,"percent_change":1364,"volume":830,"transactions":9,"vwap":2152},"2025-07-08",49.14,49.136,-0.034,{"date":2155,"open":1448,"high":1448,"low":2156,"close":1398,"change":2157,"percent_change":2158,"volume":830,"transactions":9,"vwap":1398},"2025-07-07",49.049999,-0.301,-0.61,{"date":2160,"open":1442,"high":2161,"low":1442,"close":2162,"change":2163,"percent_change":44,"volume":774,"transactions":9,"vwap":2162},"2025-07-03",49.48,49.471,0.429,{"date":2165,"open":1513,"high":2166,"low":2167,"close":2166,"change":2168,"percent_change":1464,"volume":787,"transactions":9,"vwap":2166},"2025-07-02",49.042,48.98,0.132,{"date":2170,"open":1513,"high":1513,"low":2171,"close":2171,"change":2172,"percent_change":978,"volume":738,"transactions":9,"vwap":2171},"2025-07-01",48.91,-0.101,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2176,"change":2178,"percent_change":2179,"volume":1570,"transactions":9,"vwap":2176},"2025-06-30",48.86,49.011002,48.81,0.395,0.81,{"date":2181,"open":1350,"high":1350,"low":1131,"close":2182,"change":2183,"percent_change":1209,"volume":1147,"transactions":9,"vwap":2182},"2025-06-27",48.616,0.296,{"date":2185,"open":1569,"high":2186,"low":2187,"close":2186,"change":2188,"percent_change":1004,"volume":2054,"transactions":9,"vwap":2186},"2025-06-26",48.32,48.22,0.356,{"date":2190,"open":2191,"high":1340,"low":2192,"close":2193,"change":1933,"percent_change":1540,"volume":2194,"transactions":9,"vwap":2193},"2025-06-25",48.09,47.93,47.964,27900,{"date":2196,"open":1546,"high":1363,"low":1580,"close":2192,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2192},"2025-06-24",0.773,1.64,43300,{"date":2201,"open":2202,"high":2203,"low":2202,"close":2203,"change":2204,"percent_change":173,"volume":787,"transactions":9,"vwap":2203},"2025-06-23",46.98,47.157,0.468,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2208,"change":2209,"percent_change":1250,"volume":760,"transactions":9,"vwap":2208},"2025-06-20",46.66,46.689,-0.244,{"date":2211,"open":2212,"high":2212,"low":2213,"close":2213,"change":2130,"percent_change":1556,"volume":979,"transactions":9,"vwap":2213},"2025-06-18",47.25,46.933,{"date":2215,"open":2212,"high":2212,"low":2216,"close":2216,"change":2217,"percent_change":417,"volume":1476,"transactions":9,"vwap":2216},"2025-06-17",47.070999,-0.385,{"date":2219,"open":2220,"high":2220,"low":2220,"close":2220,"change":2221,"percent_change":2222,"volume":793,"transactions":9,"vwap":2220},"2025-06-16",47.456,0.419,0.89,{"date":2224,"open":2225,"high":2225,"low":2225,"close":2225,"change":2226,"percent_change":2227,"volume":793,"transactions":9,"vwap":2225},"2025-06-13",47.036999,-0.839,-1.75,{"date":2229,"open":2230,"high":2230,"low":2230,"close":2230,"change":2231,"percent_change":291,"volume":793,"transactions":9,"vwap":2230},"2025-06-12",47.876,0.036,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2235,"change":2236,"percent_change":2237,"volume":793,"transactions":9,"vwap":2235},"2025-06-11",47.77,47.84,-0.039,-0.08,{"date":2239,"open":2240,"high":2192,"low":2241,"close":2242,"change":2243,"percent_change":1450,"volume":716,"transactions":9,"vwap":2242},"2025-06-10",47.87,47.79,47.879,0.176,{"date":2245,"open":1286,"high":1286,"low":2246,"close":2246,"change":2247,"percent_change":1471,"volume":738,"transactions":9,"vwap":2246},"2025-06-09",47.703,-0.123,{"date":2249,"open":2250,"high":2251,"low":2250,"close":2251,"change":2252,"percent_change":836,"volume":2253,"transactions":9,"vwap":2251},"2025-06-06",47.756,47.826,0.361,4300,{"date":2255,"open":2256,"high":2256,"low":2257,"close":2257,"change":2258,"percent_change":1365,"volume":1147,"transactions":9,"vwap":2257},"2025-06-05",47.63,47.465,-0.065,{"date":2260,"open":2261,"high":2261,"low":2261,"close":2261,"change":2262,"percent_change":1617,"volume":793,"transactions":9,"vwap":2261},"2025-06-04",47.53,0.048,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2266,"change":2267,"percent_change":161,"volume":879,"transactions":9,"vwap":2266},"2025-06-03",47.45,47.482,0.412,{"date":2269,"open":2270,"high":1254,"low":2270,"close":2271,"change":2272,"percent_change":1464,"volume":1552,"transactions":9,"vwap":2271},"2025-06-02",46.78,47.07,0.125,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2276,"change":2277,"percent_change":1456,"volume":824,"transactions":9,"vwap":2276},"2025-05-30",46.623,46.945,0.068,{"date":2279,"open":1144,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":929,"volume":2284,"transactions":9,"vwap":2282},"2025-05-29",46.9,46.81,46.877,0.166,11900,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2288,"change":2289,"percent_change":1919,"volume":813,"transactions":9,"vwap":2288},"2025-05-28",47.125,46.711,-0.397,{"date":2291,"open":2292,"high":2293,"low":2292,"close":2293,"change":2294,"percent_change":2295,"volume":174,"transactions":9,"vwap":2293},"2025-05-27",46.934,47.108,0.836,1.81,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2299,"change":2301,"percent_change":1595,"volume":174,"transactions":9,"vwap":2299},"2025-05-23",46.115,46.272,46.09,-0.345,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2306,"change":1387,"percent_change":373,"volume":1060,"transactions":9,"vwap":2306},"2025-05-22",46.6,46.84,46.617,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2311,"change":2312,"percent_change":2313,"volume":2253,"transactions":9,"vwap":2311},"2025-05-21",47.17,47.31,46.67,-0.697,-1.47,{"date":2315,"open":2316,"high":2316,"low":2317,"close":2317,"change":1878,"percent_change":409,"volume":760,"transactions":9,"vwap":2317},"2025-05-20",47.58,47.367,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2322,"change":2323,"percent_change":973,"volume":1458,"transactions":9,"vwap":2322},"2025-05-19",47.15,47.56,47.54,0.082,{"date":2325,"open":2212,"high":2326,"low":2212,"close":2326,"change":2327,"percent_change":812,"volume":787,"transactions":9,"vwap":2326},"2025-05-16",47.458,0.389,{"date":2329,"open":1247,"high":2330,"low":1247,"close":2331,"change":2332,"percent_change":505,"volume":174,"transactions":9,"vwap":2331},"2025-05-15",47.099998,47.069,0.393,{"date":2334,"open":2311,"high":2335,"low":2336,"close":2335,"change":1845,"percent_change":1456,"volume":901,"transactions":9,"vwap":2335},"2025-05-14",46.676,46.63,{"date":2338,"open":2339,"high":1162,"low":2340,"close":2340,"change":2341,"percent_change":58,"volume":1672,"transactions":9,"vwap":2340},"2025-05-13",46.69,46.604,0.485,{"date":2343,"open":2344,"high":2345,"low":2344,"close":2345,"change":2346,"percent_change":1139,"volume":824,"transactions":9,"vwap":2345},"2025-05-12",45.84,46.119,1.232,{"date":2348,"open":2349,"high":2349,"low":2350,"close":2351,"change":1079,"percent_change":211,"volume":774,"transactions":9,"vwap":2351},"2025-05-09",45.099998,44.83,44.887,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2355,"change":2356,"percent_change":110,"volume":992,"transactions":9,"vwap":2355},"2025-05-08",45.376,45.012001,0.321,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2272,"percent_change":1157,"volume":787,"transactions":9,"vwap":2362},"2025-05-07",44.68,44.71,44.41,44.691,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2366,"change":2367,"percent_change":85,"volume":1147,"transactions":9,"vwap":2366},"2025-05-06",44.47,44.566,-0.361,{"date":2369,"open":2370,"high":2370,"low":2371,"close":2371,"change":804,"percent_change":1311,"volume":787,"transactions":9,"vwap":2371},"2025-05-05",45.14,44.927,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2375,"change":2376,"percent_change":2377,"volume":1134,"transactions":9,"vwap":2375},"2025-05-02",44.9,44.993,0.777,1.76,{"date":2379,"open":2380,"high":2380,"low":2380,"close":2380,"change":2110,"percent_change":273,"volume":793,"transactions":9,"vwap":2380},"2025-05-01",44.216,{"date":2382,"open":2383,"high":2384,"low":2383,"close":2384,"change":2385,"percent_change":907,"volume":1134,"transactions":9,"vwap":2384},"2025-04-30",43.23,44.12,0.148,{"date":2387,"open":2388,"high":2389,"low":2388,"close":2389,"change":1236,"percent_change":1004,"volume":793,"transactions":9,"vwap":2389},"2025-04-29",43.71,43.972,{"date":2391,"open":2392,"high":2392,"low":2392,"close":2392,"change":2393,"percent_change":130,"volume":793,"transactions":9,"vwap":2392},"2025-04-28",43.65,0.038,{"date":2395,"open":2396,"high":2397,"low":2396,"close":2397,"change":2398,"percent_change":538,"volume":1744,"transactions":9,"vwap":2397},"2025-04-25",43.39,43.612,0.278,{"date":2400,"open":2401,"high":2401,"low":2401,"close":2401,"change":2402,"percent_change":79,"volume":793,"transactions":9,"vwap":2401},"2025-04-24",43.334,0.901,{"date":180,"open":2404,"high":2404,"low":176,"close":176,"change":2405,"percent_change":2406,"volume":813,"transactions":9,"vwap":176},43.075001,-0.642,-1.49]