[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NULV":3,"homepage-market-summary":30,"stock-historical-NULV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NULV","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 Value ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3786,0.7373,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},53.48,53.27,53.57,53.135,53.21,0.27,0.51,159236.801221,54.23,42.8,126862.97159096414,93.4,2447,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},38.205,117912,43037905.869332,39.14,"2025-04-23",[183,186,194,204,214,224,235,246,254,264,273,283,292,300,309,315,324,335,344,351,362,373,383,392,399,409,416,426,433,441,447,455,464,471,476,484,493,502,509,518,525,535,545,554,563,572,582,591,599,609,619,628,638,646,656,665,675,683,694,703,711,718,725,732,738,745,753,762,770,777,782,789,796,803,811,819,826,833,839,844,853,859,866,872,878,883,889,895,901,907,913,918,922,927,934,942,950,956,963,971,976,982,991,995,1001,1006,1014,1022,1028,1034,1040,1047,1053,1060,1066,1071,1077,1081,1086,1092,1098,1106,1113,1119,1125,1133,1140,1146,1153,1159,1168,1175,1184,1192,1199,1206,1212,1220,1223,1231,1237,1244,1249,1254,1260,1265,1271,1278,1286,1292,1299,1305,1311,1318,1324,1328,1335,1339,1344,1350,1355,1361,1368,1373,1379,1386,1392,1399,1406,1412,1417,1424,1429,1435,1440,1444,1450,1456,1463,1471,1476,1482,1490,1496,1502,1507,1511,1518,1523,1530,1538,1542,1546,1550,1554,1561,1566,1572,1578,1584,1590,1596,1602,1607,1613,1618,1623,1627,1632,1636,1643,1648,1652,1658,1662,1668,1675,1682,1690,1697,1705,1711,1718,1726,1729,1736,1740,1747,1754,1760,1767,1773,1776,1781,1788,1795,1800,1806,1813,1818,1823,1828,1835,1842,1848,1854,1862,1868,1875,1880,1886,1890,1896,1901,1907,1913,1918,1925,1932,1939,1943,1949,1955,1961,1968,1973,1980,1986,1990,1997,2002,2007,2013,2019,2025,2030,2034,2038,2043,2048,2052,2058,2063,2068,2073,2080,2085,2090,2096,2103,2110,2117,2124,2130,2136,2143,2150,2156,2163,2167,2172,2178,2183,2189,2195,2201,2205,2211,2215,2220,2224,2229,2231,2235,2239,2246,2249,2253,2258,2264,2270,2276,2281,2289,2297,2303,2309,2316,2321,2328,2331,2338,2343,2347,2353,2359,2363,2369,2375,2383,2389,2394,2402,2407,2413,2418,2423,2428,2435,2443,2449,2454,2460,2467,2473,2480,2487,2494,2501,2507,2515,2522,2527,2533,2539],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},757,53.4309,{"date":187,"open":21,"high":18,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",53.05,0.36,0.68,387894.592761,2129,53.1673,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":167,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",52.87,52.93,52.5,52.85,0.38,554516.871405,2980,52.762,{"date":205,"open":206,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",53.07,53.15,52.65,-0.26,-0.49,479997.813211,2405,52.986,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",53.06,52.64,52.91,-0.09,-0.17,601723.181001,2465,52.802,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",53.01,53.23,52.86,53,-0.38,-0.71,685870.541311,2711,53.0308,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",53.28,53.5,53.18,53.38,0.22,0.41,627823.580444,3233,53.3796,{"date":247,"open":21,"high":248,"low":216,"close":249,"change":220,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",53.37,53.16,-0.32,194546.4853,1138,53.2715,{"date":255,"open":256,"high":257,"low":258,"close":256,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",53.33,53.5699,53.26,-0.07,-0.13,157188.0284,1128,53.4146,{"date":265,"open":266,"high":266,"low":237,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-22",53.62,53.4,-0.12,-0.22,123369.12224,985,53.3689,{"date":274,"open":21,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",53.635,53.1,53.52,0.59,1.11,140692.613,910,53.4804,{"date":284,"open":285,"high":285,"low":286,"close":197,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",53.2,52.8,-0.36,-0.68,136478.2699,581,52.9008,{"date":293,"open":267,"high":267,"low":294,"close":295,"change":296,"percent_change":45,"volume":297,"transactions":298,"vwap":299},"2026-09-17",53.075,53.29,0.46,121782.695985,863,53.2432,{"date":301,"open":240,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":262,"vwap":308},"2026-09-16",53.46,52.555,52.83,-0.53,-0.99,202920.334461,53.0954,{"date":310,"open":17,"high":17,"low":295,"close":311,"change":220,"percent_change":250,"volume":312,"transactions":313,"vwap":314},"2026-09-15",53.36,102670.169999,544,53.3561,{"date":316,"open":19,"high":317,"low":318,"close":319,"change":320,"percent_change":268,"volume":321,"transactions":322,"vwap":323},"2026-09-14",53.73,53.39,53.53,-0.065,54556.048005,355,53.5418,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",53.55,53.634,53.395,53.595,0.545,1.03,81344.2017,548,53.5289,{"date":336,"open":21,"high":337,"low":338,"close":188,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",53.32,52.98,-0.33,-0.62,107133.03221,623,53.0701,{"date":345,"open":346,"high":346,"low":347,"close":240,"change":260,"percent_change":87,"volume":348,"transactions":349,"vwap":350},"2026-09-09",53.61,53.35,53978.7981,421,53.4641,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-08",53.65,53.655,53.432,53.51,-0.4,-0.74,111947.934253,568,53.5786,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",53.94,54.05,53.89,53.91,-0.28,-0.52,93572.303361,460,53.9497,{"date":374,"open":375,"high":25,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",53.82,53.81,54.19,0.6,1.12,138119.2437,839,54.059,{"date":384,"open":277,"high":385,"low":386,"close":387,"change":71,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",53.75,53.3401,53.59,0.39,71753.528753,549,53.573,{"date":393,"open":394,"high":354,"low":227,"close":240,"change":339,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-01",53.45,-0.61,99620.339239,699,53.4056,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":339,"volume":406,"transactions":407,"vwap":408},"2026-08-31",53.76,53.8592,53.68,53.71,-0.18,75634.681,453,53.7924,{"date":410,"open":411,"high":412,"low":366,"close":366,"change":259,"percent_change":260,"volume":413,"transactions":414,"vwap":415},"2026-08-28",53.99,54.17,80174.9704,517,53.9897,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":241,"volume":423,"transactions":424,"vwap":425},"2026-08-27",53.85,54.08,53.7,53.96,0.12,97514.2693,656,53.9863,{"date":427,"open":428,"high":107,"low":428,"close":429,"change":241,"percent_change":242,"volume":430,"transactions":431,"vwap":432},"2026-08-26",53.6,53.84,76317.3153,417,53.7798,{"date":434,"open":17,"high":354,"low":435,"close":266,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-25",53.385,0.17,0.32,4764103.687068,393,53.5399,{"date":442,"open":248,"high":443,"low":311,"close":394,"change":131,"percent_change":436,"volume":444,"transactions":445,"vwap":446},"2026-08-24",53.545,58741.958535,490,53.4579,{"date":448,"open":449,"high":450,"low":451,"close":311,"change":296,"percent_change":45,"volume":452,"transactions":453,"vwap":454},"2026-08-21",53.14,53.4299,53.0951,79907.35547,332,53.3049,{"date":456,"open":457,"high":240,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-20",53.08,52.9,-0.39,-0.73,367775.325766,797,53.1471,{"date":465,"open":311,"high":466,"low":467,"close":295,"change":131,"percent_change":436,"volume":468,"transactions":469,"vwap":470},"2026-08-19",53.63,53.2601,61089.726291,420,53.4447,{"date":472,"open":295,"high":318,"low":285,"close":285,"change":219,"percent_change":220,"volume":473,"transactions":474,"vwap":475},"2026-08-18",87653.106077,620,53.3067,{"date":477,"open":478,"high":478,"low":237,"close":295,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-17",53.72,-0.56,-1.04,48330.958915,364,53.4273,{"date":485,"open":486,"high":486,"low":487,"close":418,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-14",53.98,53.7498,-0.06,-0.11,51416.616184,394,53.8594,{"date":494,"open":375,"high":495,"low":496,"close":367,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-13",54.055,53.695,0.24,0.45,63629.317747,560,53.8264,{"date":503,"open":418,"high":418,"low":504,"close":505,"change":219,"percent_change":220,"volume":506,"transactions":507,"vwap":508},"2026-08-12",53.58,53.67,50725.502191,337,53.6508,{"date":510,"open":403,"high":511,"low":512,"close":401,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-11",53.8999,53.66,0.08,0.15,68383.062211,395,53.7941,{"date":519,"open":238,"high":520,"low":394,"close":403,"change":521,"percent_change":296,"volume":522,"transactions":523,"vwap":524},"2026-08-10",53.7949,0.2457,79852.179,412,53.7257,{"date":526,"open":527,"high":19,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-07",53.31,53.175,53.4343,0.3243,0.61,68572.960222,415,53.4767,{"date":536,"open":537,"high":538,"low":539,"close":537,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-06",53.11,53.185,52.92,0.07,0.13,81296.443998,496,53.0198,{"date":546,"open":267,"high":17,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-05",52.89,53.04,-0.04,-0.08,62905.112889,446,53.0396,{"date":555,"open":556,"high":557,"low":558,"close":457,"change":38,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-04",52.41,53.1699,52.3,1.26,75484.591645,530,52.9212,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":106,"percent_change":569,"volume":570,"transactions":349,"vwap":571},"2026-08-03",52.18,52.46,51.97,52.42,1.41,54580.553792,52.3267,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":436,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-07-31",51.44,51.82,51.2901,51.69,0.33,52130.909291,508,51.6135,{"date":583,"open":584,"high":585,"low":586,"close":585,"change":578,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-07-30",51.41,51.52,50.995,0.64,76496.693,480,51.3884,{"date":592,"open":577,"high":577,"low":593,"close":594,"change":340,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-29",51.15,51.19,-1.2,65439.098164,429,51.4381,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-28",51.57,52.005,51.81,0.465,0.91,67154.1871,437,51.8345,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":587,"volume":616,"transactions":617,"vwap":618},"2026-07-27",51.43,51.5,51.24,51.345,0.325,83964.343222,361,51.296,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":242,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-07-24",50.59,51.1785,51.02,0.81,30337.962144,283,50.9841,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":395,"volume":635,"transactions":636,"vwap":637},"2026-07-23",50.63,50.83,50.5,50.61,-0.31,85673.047549,520,50.5979,{"date":639,"open":640,"high":613,"low":641,"close":642,"change":219,"percent_change":405,"volume":643,"transactions":644,"vwap":645},"2026-07-22",51.12,50.86,50.92,63218.7071,469,51.0137,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":549,"volume":653,"transactions":654,"vwap":655},"2026-07-21",50.95,51.08,50.9,51.01,-0.02,70212.1192,578,51.0099,{"date":657,"open":658,"high":659,"low":651,"close":660,"change":405,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-20",51.27,51.28,51.03,-0.35,121124.41617,464,51.1937,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":368,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-17",51.37,51.58,51.17,51.21,-0.54,89239.6617,397,51.2723,{"date":676,"open":677,"high":678,"low":677,"close":679,"change":680,"percent_change":498,"volume":681,"transactions":431,"vwap":682},"2026-07-16",51.32,51.535,51.49,0.23,43417.30915,51.4585,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-15",51.3,51.455,51.13,51.26,0.01,0.02,59939.447,501,51.2789,{"date":695,"open":696,"high":697,"low":594,"close":698,"change":634,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-14",51.4,51.47,51.25,-0.6,55475.789911,334,51.3216,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":436,"percent_change":578,"volume":709,"transactions":349,"vwap":710},"2026-07-13",51.51,51.64,51.48,51.56,55555.95467,51.5413,{"date":712,"open":611,"high":713,"low":613,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-10",51.54,51.39,0.25,0.49,56100,{"date":719,"open":720,"high":721,"low":722,"close":721,"change":388,"percent_change":723,"volume":724,"transactions":9,"vwap":721},"2026-07-09",50.71,51.14,50.618,0.77,49900,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":230,"percent_change":358,"volume":731,"transactions":9,"vwap":730},"2026-07-08",50.88,50.899,50.7,50.75,42300,{"date":733,"open":734,"high":735,"low":640,"close":687,"change":497,"percent_change":736,"volume":737,"transactions":9,"vwap":687},"2026-07-07",51.16,51.31,0.47,80800,{"date":739,"open":740,"high":642,"low":741,"close":742,"change":743,"percent_change":437,"volume":744,"transactions":9,"vwap":742},"2026-07-06",50.74,50.65,50.89,0.16,62500,{"date":746,"open":633,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":749},"2026-07-02",50.808,50.39,50.73,0.26,0.52,50200,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-01",50.21,50.78,50.112,50.47,0.48,0.96,109700,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":368,"volume":769,"transactions":9,"vwap":767},"2026-06-30",50.09,50.135,49.89,49.99,-0.14,63800,{"date":771,"open":772,"high":772,"low":773,"close":774,"change":775,"percent_change":513,"volume":776,"transactions":9,"vwap":774},"2026-06-29",50.38,50.055,50.13,0.04,65600,{"date":778,"open":766,"high":779,"low":766,"close":764,"change":71,"percent_change":780,"volume":781,"transactions":9,"vwap":764},"2026-06-26",50.15,0.42,56000,{"date":783,"open":784,"high":785,"low":786,"close":787,"change":652,"percent_change":549,"volume":788,"transactions":9,"vwap":787},"2026-06-25",50.080002,50.43,49.86,49.88,58600,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":549,"percent_change":550,"volume":795,"transactions":9,"vwap":794},"2026-06-24",49.96,50.26,49.85,49.9,62900,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":167,"volume":802,"transactions":9,"vwap":800},"2026-06-23",49.66,50.099998,49.94,0.1,96000,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":680,"volume":810,"transactions":9,"vwap":808},"2026-06-22",49.8,49.995,49.69,49.84,0.115,251700,{"date":812,"open":813,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-18",50.049999,49.655,49.725,-0.125,-0.25,58500,{"date":820,"open":821,"high":821,"low":822,"close":793,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":793},"2026-06-17",50.72,49.77,-0.93,-1.83,104200,{"date":827,"open":828,"high":829,"low":729,"close":756,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":756},"2026-06-16",50.81,50.975,-0.015,-0.03,49100,{"date":834,"open":640,"high":640,"low":835,"close":836,"change":837,"percent_change":715,"volume":838,"transactions":9,"vwap":836},"2026-06-15",50.753,50.795,0.125,68300,{"date":840,"open":632,"high":756,"low":841,"close":842,"change":189,"percent_change":111,"volume":843,"transactions":9,"vwap":842},"2026-06-12",50.29,50.67,59000,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-11",50.0099983,50.54,49.892,50.31,0.37,0.74,73600,{"date":854,"open":841,"high":855,"low":800,"close":800,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":800},"2026-06-10",50.6,-0.55,-1.09,42200,{"date":860,"open":861,"high":720,"low":862,"close":863,"change":436,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-06-09",50.4,49.91,50.49,0.34,57400,{"date":867,"open":633,"high":868,"low":849,"close":869,"change":269,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-08",50.683,50.32,-0.44,70200,{"date":873,"open":594,"high":658,"low":874,"close":847,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":847},"2026-06-05",50.495,-0.76,-1.48,64700,{"date":879,"open":880,"high":696,"low":721,"close":685,"change":736,"percent_change":881,"volume":882,"transactions":9,"vwap":685},"2026-06-04",51.22,0.92,74000,{"date":884,"open":742,"high":885,"low":886,"close":631,"change":287,"percent_change":887,"volume":888,"transactions":9,"vwap":631},"2026-06-03",51.0050011,50.82,-0.7,38200,{"date":890,"open":891,"high":37,"low":891,"close":594,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":594},"2026-06-02",50.93,0.28,0.55,102400,{"date":896,"open":720,"high":897,"low":630,"close":898,"change":241,"percent_change":899,"volume":900,"transactions":9,"vwap":898},"2026-06-01",51.014999,50.91,0.43,76200,{"date":902,"open":891,"high":903,"low":904,"close":904,"change":905,"percent_change":634,"volume":906,"transactions":9,"vwap":904},"2026-05-29",50.96,50.69,-0.16,64300,{"date":908,"open":730,"high":909,"low":633,"close":910,"change":911,"percent_change":422,"volume":912,"transactions":9,"vwap":910},"2026-05-28",50.94,50.85,0.06,59100,{"date":914,"open":648,"high":586,"low":915,"close":916,"change":260,"percent_change":209,"volume":917,"transactions":9,"vwap":916},"2026-05-27",50.76,50.79,97800,{"date":919,"open":916,"high":920,"low":916,"close":642,"change":892,"percent_change":893,"volume":921,"transactions":9,"vwap":642},"2026-05-26",50.99,83900,{"date":923,"open":720,"high":836,"low":924,"close":925,"change":864,"percent_change":190,"volume":926,"transactions":9,"vwap":925},"2026-05-22",50.48,50.64,60600,{"date":928,"open":929,"high":748,"low":930,"close":931,"change":932,"percent_change":241,"volume":933,"transactions":9,"vwap":931},"2026-05-21",49.95,49.706,50.3,0.11,96400,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":899,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-05-20",49.82,50.24,49.74,50.19,0.86,76000,{"date":943,"open":798,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-19",50.00099945,49.64,49.76,-0.15,-0.3,32300,{"date":951,"open":952,"high":953,"low":954,"close":862,"change":437,"percent_change":955,"volume":744,"transactions":9,"vwap":862},"2026-05-18",49.72,50.075001,49.7,0.65,{"date":957,"open":958,"high":959,"low":960,"close":960,"change":870,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-15",49.71,49.83,49.59,-0.88,68700,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":801,"volume":970,"transactions":9,"vwap":968},"2026-05-14",50,50.185,49.92,50.029999,0.05,86100,{"date":972,"open":862,"high":813,"low":973,"close":974,"change":969,"percent_change":801,"volume":975,"transactions":9,"vwap":974},"2026-05-13",49.73,49.98,58000,{"date":977,"open":786,"high":978,"low":979,"close":980,"change":489,"percent_change":269,"volume":981,"transactions":9,"vwap":980},"2026-05-12",49.97,49.597,49.93,49300,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-11",50.14,50.18,49.934,50.040001,-0.05,-0.1,89500,{"date":992,"open":813,"high":993,"low":936,"close":764,"change":750,"percent_change":751,"volume":994,"transactions":9,"vwap":764},"2026-05-08",50.2,126800,{"date":996,"open":755,"high":997,"low":998,"close":959,"change":999,"percent_change":823,"volume":1000,"transactions":9,"vwap":959},"2026-05-07",50.27,49.795,-0.47,81200,{"date":1002,"open":755,"high":1003,"low":799,"close":931,"change":22,"percent_change":1004,"volume":1005,"transactions":9,"vwap":931},"2026-05-06",50.375,0.54,90800,{"date":1007,"open":1008,"high":1009,"low":1010,"close":968,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":968},"2026-05-05",49.79,50.12,49.781,0.5,1.01,64200,{"date":1015,"open":1016,"high":786,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-04",49.67,49.45,49.53,-0.255,-0.51,69200,{"date":1023,"open":959,"high":968,"low":973,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-01",49.785,-0.005,-0.01,119400,{"date":1029,"open":1030,"high":808,"low":1031,"close":1008,"change":45,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1008},"2026-04-30",49.09,49.075001,1.78,69700,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1037,"change":22,"percent_change":893,"volume":1039,"transactions":9,"vwap":1037},"2026-04-29",48.77,48.92,48.74,68500,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":549,"percent_change":550,"volume":1046,"transactions":9,"vwap":1045},"2026-04-28",48.73,48.839,48.585,48.65,80700,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":513,"percent_change":743,"volume":1052,"transactions":9,"vwap":1051},"2026-04-27",48.59,48.89,48.69,161400,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":131,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-04-24",48.76,48.52,48.61,0.19,79700,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1056,"change":715,"percent_change":751,"volume":1065,"transactions":9,"vwap":1056},"2026-04-23",48.24,48.579,48.13,156900,{"date":1067,"open":1045,"high":1045,"low":1068,"close":1069,"change":1026,"percent_change":652,"volume":1070,"transactions":9,"vwap":1069},"2026-04-22",48.205,48.27,107400,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1075,"change":87,"percent_change":210,"volume":1076,"transactions":9,"vwap":1075},"2026-04-21",48.68,48.85,48.28,182300,{"date":1078,"open":1079,"high":1045,"low":1079,"close":1056,"change":775,"percent_change":513,"volume":1080,"transactions":9,"vwap":1056},"2026-04-20",48.36,141900,{"date":1082,"open":1083,"high":1045,"low":1083,"close":1084,"change":759,"percent_change":174,"volume":1085,"transactions":9,"vwap":1084},"2026-04-17",48.19,48.48,43500,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1089,"change":189,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-16",47.61,48,0.76,75300,{"date":1093,"open":1094,"high":1095,"low":1096,"close":1097,"change":513,"percent_change":436,"volume":970,"transactions":9,"vwap":1097},"2026-04-15",47.62,47.7,47.44,47.64,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":71,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-14",47.43,47.59,47.3,47.56,0.44,82800,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1109,"change":1104,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-04-13",46.8,47.35,46.725,0.94,88900,{"date":1114,"open":1115,"high":1115,"low":1116,"close":1117,"change":870,"percent_change":823,"volume":1118,"transactions":9,"vwap":1117},"2026-04-10",47.47,46.88,46.91,88700,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1109,"change":775,"percent_change":513,"volume":1124,"transactions":9,"vwap":1109},"2026-04-09",47.14,47.425,47,70900,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":279,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1130},"2026-04-08",47.12,47.324,47.060001,47.31,2.4,117200,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":488,"percent_change":260,"volume":1139,"transactions":9,"vwap":1138},"2026-04-07",46.09,46.25,45.945,46.2,90400,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1143,"change":22,"percent_change":278,"volume":1145,"transactions":9,"vwap":1143},"2026-04-06",45.99,46.26,45.975,114600,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1142,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1142},"2026-04-02",45.35,46.19,0.14,0.31,113600,{"date":1154,"open":1155,"high":1156,"low":1155,"close":1157,"change":116,"percent_change":723,"volume":1158,"transactions":9,"vwap":1157},"2026-04-01",45.68,46.029999,45.85,113400,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-31",45.040001,45.53,44.815,45.5,0.93,2.09,125300,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":652,"percent_change":549,"volume":1174,"transactions":9,"vwap":1173},"2026-03-30",44.94,45.014999,44.44,44.57,83500,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-27",45.02,45.099998,44.54,44.59,-0.66,-1.46,49500,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":287,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-03-26",45.31,45.72,45.19,45.25,-0.79,59200,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":514,"percent_change":578,"volume":1198,"transactions":9,"vwap":1197},"2026-03-25",45.81,45.87,45.355,45.61,127000,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":549,"percent_change":219,"volume":1205,"transactions":9,"vwap":1204},"2026-03-24",45.2,45.69,45.11,45.46,114700,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1164,"change":780,"percent_change":1165,"volume":1211,"transactions":9,"vwap":1164},"2026-03-23",45.71,45.909,45.4,81700,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":870,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-20",45.47,45.52,44.9,45.080002,-0.97,82500,{"date":1221,"open":1178,"high":1208,"low":1178,"close":1215,"change":775,"percent_change":131,"volume":1222,"transactions":9,"vwap":1215},"2026-03-19",179200,{"date":1224,"open":1225,"high":1226,"low":1214,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-18",45.93,45.985,45.48,-0.63,-1.37,74100,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1235,"change":52,"percent_change":388,"volume":1236,"transactions":9,"vwap":1235},"2026-03-17",46.13,46.37,46.11,96200,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1225,"change":864,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1225},"2026-03-16",45.95,46.145,45.84,0.75,77600,{"date":1245,"open":1246,"high":1233,"low":1162,"close":1247,"change":549,"percent_change":219,"volume":1248,"transactions":9,"vwap":1247},"2026-03-13",45.94,45.59,84300,{"date":1250,"open":1246,"high":1142,"low":1251,"close":1251,"change":887,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-12",45.63,-1.51,207500,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1258,"change":260,"percent_change":368,"volume":1259,"transactions":9,"vwap":1258},"2026-03-11",46.46,46.131,46.33,67100,{"date":1261,"open":1262,"high":1263,"low":1234,"close":1256,"change":405,"percent_change":459,"volume":1264,"transactions":9,"vwap":1256},"2026-03-10",46.64,46.89,157600,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1262,"change":1058,"percent_change":242,"volume":1270,"transactions":9,"vwap":1262},"2026-03-09",46.07,46.74,45.67,69600,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1020,"percent_change":857,"volume":1277,"transactions":9,"vwap":1276},"2026-03-06",46.43,46.575,46.142,46.45,120600,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":479,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1283},"2026-03-05",47.17,47.33,46.715,46.96,-1.18,95900,{"date":1287,"open":1288,"high":1094,"low":1289,"close":1290,"change":513,"percent_change":436,"volume":1291,"transactions":9,"vwap":1290},"2026-03-04",47.49,47.27,47.52,159700,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1096,"change":459,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1096},"2026-03-03",47.11,47.63,46.72,-0.82,106600,{"date":1300,"open":1288,"high":1301,"low":1288,"close":1302,"change":1303,"percent_change":870,"volume":1304,"transactions":9,"vwap":1302},"2026-03-02",48.060001,47.83,-0.21,274400,{"date":1306,"open":1307,"high":1308,"low":1097,"close":1309,"change":831,"percent_change":488,"volume":1310,"transactions":9,"vwap":1309},"2026-02-27",47.715,48.044998,48.040001,249700,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":715,"percent_change":751,"volume":1317,"transactions":9,"vwap":1316},"2026-02-26",47.88,48.09,47.748,48.07,88600,{"date":1319,"open":1320,"high":1321,"low":1088,"close":1322,"change":52,"percent_change":200,"volume":1323,"transactions":9,"vwap":1322},"2026-02-25",47.77,47.86,47.82,83200,{"date":1325,"open":1326,"high":1095,"low":1130,"close":1097,"change":241,"percent_change":296,"volume":1327,"transactions":9,"vwap":1097},"2026-02-24",47.38,96900,{"date":1329,"open":1322,"high":1330,"low":1331,"close":1332,"change":340,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-02-23",48.0050011,47.37,47.42,-1.29,111500,{"date":1336,"open":1337,"high":1309,"low":1337,"close":1309,"change":780,"percent_change":162,"volume":1338,"transactions":9,"vwap":1309},"2026-02-20",47.525,124300,{"date":1340,"open":1101,"high":1341,"low":1342,"close":1094,"change":488,"percent_change":260,"volume":1343,"transactions":9,"vwap":1094},"2026-02-19",47.685,47.435,84000,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1346,"change":436,"percent_change":189,"volume":1349,"transactions":9,"vwap":1346},"2026-02-18",47.68,47.805,47.51,103000,{"date":1351,"open":1096,"high":1352,"low":1353,"close":1348,"change":988,"percent_change":489,"volume":1354,"transactions":9,"vwap":1348},"2026-02-17",47.665,47.165,116800,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1103,"change":200,"percent_change":624,"volume":1360,"transactions":9,"vwap":1103},"2026-02-13",47.25,47.76,47.22,176500,{"date":1362,"open":1363,"high":1064,"low":1364,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-12",47.92,47.18,-0.65,-1.36,81900,{"date":1369,"open":1370,"high":1064,"low":1371,"close":1302,"change":549,"percent_change":550,"volume":1372,"transactions":9,"vwap":1302},"2026-02-11",48.0099983,47.71,66600,{"date":1374,"open":1375,"high":1376,"low":1375,"close":1377,"change":652,"percent_change":549,"volume":1378,"transactions":9,"vwap":1377},"2026-02-10",47.75,47.99,47.87,134100,{"date":1380,"open":1346,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":911,"volume":1385,"transactions":9,"vwap":1383},"2026-02-09",47.97,47.53,47.89,0.03,114100,{"date":1387,"open":1290,"high":1388,"low":1290,"close":1321,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1321},"2026-02-06",47.9,0.69,1.46,152600,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1280,"change":1397,"percent_change":634,"volume":1398,"transactions":9,"vwap":1280},"2026-02-05",46.95,47.308,46.93,-0.149,87500,{"date":1400,"open":1359,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":680,"volume":1405,"transactions":9,"vwap":1403},"2026-02-04",47.45,47.09,47.319,0.109,141000,{"date":1407,"open":1408,"high":1409,"low":1263,"close":1410,"change":1019,"percent_change":671,"volume":1411,"transactions":9,"vwap":1410},"2026-02-03",47.34,47.54,47.21,110300,{"date":1413,"open":1116,"high":1288,"low":1116,"close":1414,"change":1415,"percent_change":59,"volume":1416,"transactions":9,"vwap":1414},"2026-02-02",47.465,0.495,82300,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":988,"percent_change":489,"volume":1423,"transactions":9,"vwap":1422},"2026-01-30",46.84,46.985,46.55,46.97,91700,{"date":1425,"open":1121,"high":1121,"low":1426,"close":1427,"change":1058,"percent_change":242,"volume":1428,"transactions":9,"vwap":1427},"2026-01-29",46.73,47.02,100800,{"date":1430,"open":1117,"high":1431,"low":1432,"close":1433,"change":488,"percent_change":260,"volume":1434,"transactions":9,"vwap":1433},"2026-01-28",47.089001,46.755,46.83,75800,{"date":1436,"open":1116,"high":1437,"low":1438,"close":1263,"change":690,"percent_change":775,"volume":1439,"transactions":9,"vwap":1263},"2026-01-27",47.040001,46.851,78700,{"date":1441,"open":1442,"high":1283,"low":1442,"close":1443,"change":167,"percent_change":899,"volume":1398,"transactions":9,"vwap":1443},"2026-01-26",46.69,46.87,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1448,"change":209,"percent_change":856,"volume":1449,"transactions":9,"vwap":1448},"2026-01-23",46.855,46.495,46.67,84200,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1396,"change":680,"percent_change":716,"volume":1455,"transactions":9,"vwap":1396},"2026-01-22",46.98,47.080002,46.79,118700,{"date":1457,"open":1136,"high":1458,"low":1459,"close":1460,"change":1389,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-01-21",46.82,46.195,46.7,1.5,88500,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":86,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-01-20",46.22,46.47,45.97,46.0099983,-1.71,213400,{"date":1472,"open":1394,"high":1123,"low":1473,"close":1474,"change":405,"percent_change":230,"volume":1475,"transactions":9,"vwap":1474},"2026-01-16",46.775,46.81,107700,{"date":1477,"open":1117,"high":1294,"low":1478,"close":1479,"change":1480,"percent_change":1011,"volume":1481,"transactions":9,"vwap":1479},"2026-01-15",46.9,46.99,0.235,102100,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1432,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1432},"2026-01-14",46.5,46.765,46.34,0.265,0.57,298900,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1494,"change":549,"percent_change":219,"volume":1495,"transactions":9,"vwap":1494},"2026-01-13",46.645,46.39,46.49,70100,{"date":1497,"open":1498,"high":1499,"low":1136,"close":1500,"change":513,"percent_change":436,"volume":1501,"transactions":9,"vwap":1500},"2026-01-12",46.29,46.56,46.53,100900,{"date":1503,"open":1493,"high":1504,"low":1505,"close":1276,"change":167,"percent_change":899,"volume":1506,"transactions":9,"vwap":1276},"2026-01-09",46.54,46.28,73400,{"date":1508,"open":1509,"high":1493,"low":1509,"close":1136,"change":578,"percent_change":111,"volume":1510,"transactions":9,"vwap":1136},"2026-01-08",45.88,52300,{"date":1512,"open":1513,"high":1136,"low":1514,"close":1515,"change":634,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-01-07",46.24,45.861,45.92,-0.67,59500,{"date":1519,"open":1520,"high":1143,"low":1520,"close":1521,"change":759,"percent_change":59,"volume":1522,"transactions":9,"vwap":1521},"2026-01-06",45.75,46.23,88800,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1520,"change":296,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1520},"2026-01-05",45.39,45.862,45.28,1.02,234500,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":497,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-01-02",45.245,45.366,44.98,45.29,0.53,760600,{"date":1539,"open":1540,"high":1540,"low":1161,"close":1541,"change":287,"percent_change":1190,"volume":1462,"transactions":9,"vwap":1541},"2025-12-31",45.37,45.049999,{"date":1543,"open":1162,"high":1162,"low":1540,"close":1544,"change":219,"percent_change":1545,"volume":1174,"transactions":9,"vwap":1544},"2025-12-30",45.41,-0.2,{"date":1547,"open":1214,"high":1247,"low":1548,"close":1164,"change":259,"percent_change":947,"volume":1549,"transactions":9,"vwap":1164},"2025-12-29",45.43,123900,{"date":1551,"open":1164,"high":1197,"low":1548,"close":1552,"change":689,"percent_change":690,"volume":1553,"transactions":9,"vwap":1552},"2025-12-26",45.57,163500,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1058,"percent_change":780,"volume":1560,"transactions":9,"vwap":1559},"2025-12-24",45.45,45.615,45.405,45.56,87700,{"date":1562,"open":1563,"high":1544,"low":1564,"close":1540,"change":775,"percent_change":131,"volume":1565,"transactions":9,"vwap":1540},"2025-12-23",45.26,45.14,86200,{"date":1567,"open":1568,"high":1148,"low":1178,"close":1569,"change":1570,"percent_change":157,"volume":1571,"transactions":9,"vwap":1569},"2025-12-22",45.17,45.33,0.3,113300,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1576,"change":436,"percent_change":200,"volume":1577,"transactions":9,"vwap":1576},"2025-12-19",44.87,45.149,45.029999,134900,{"date":1579,"open":1161,"high":1568,"low":1580,"close":1581,"change":231,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-12-18",44.79,44.86,-1.56,133200,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1552,"change":268,"percent_change":209,"volume":1589,"transactions":9,"vwap":1552},"2025-12-17",45.76,45.89,45.535,108700,{"date":1591,"open":1467,"high":1592,"low":1593,"close":1202,"change":339,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1202},"2025-12-16",46.040001,45.565,-0.72,125600,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":775,"percent_change":131,"volume":1027,"transactions":9,"vwap":1601},"2025-12-15",46.12,46.129,45.884,46.02,{"date":1603,"open":1513,"high":1513,"low":1604,"close":1605,"change":905,"percent_change":661,"volume":1606,"transactions":9,"vwap":1605},"2025-12-12",45.86,45.98,118800,{"date":1608,"open":1467,"high":1609,"low":1467,"close":1610,"change":1611,"percent_change":1536,"volume":1612,"transactions":9,"vwap":1610},"2025-12-11",46.18,46.14,0.245,153100,{"date":1614,"open":1548,"high":1142,"low":1544,"close":1615,"change":716,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1615},"2025-12-10",45.895,1.08,61300,{"date":1619,"open":1548,"high":1197,"low":1620,"close":1558,"change":1621,"percent_change":989,"volume":1622,"transactions":9,"vwap":1558},"2025-12-09",45.395,-0.045,116000,{"date":1624,"open":1194,"high":1194,"low":1625,"close":1556,"change":230,"percent_change":1626,"volume":1046,"transactions":9,"vwap":1556},"2025-12-08",45.38,-0.83,{"date":1628,"open":1629,"high":1467,"low":1629,"close":1630,"change":422,"percent_change":750,"volume":1631,"transactions":9,"vwap":1630},"2025-12-05",45.74,45.83,112000,{"date":1633,"open":1634,"high":1635,"low":1247,"close":1208,"change":969,"percent_change":932,"volume":1416,"transactions":9,"vwap":1208},"2025-12-04",45.7,45.807,{"date":1637,"open":1638,"high":1639,"low":1638,"close":1640,"change":899,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1640},"2025-12-03",45.27,45.725,45.66,0.95,154100,{"date":1644,"open":1645,"high":1645,"low":1178,"close":1646,"change":689,"percent_change":690,"volume":1647,"transactions":9,"vwap":1646},"2025-12-02",45.36,45.23,72100,{"date":1649,"open":1189,"high":1164,"low":1201,"close":1650,"change":269,"percent_change":1651,"volume":1565,"transactions":9,"vwap":1650},"2025-12-01",45.22,-0.48,{"date":1653,"open":1654,"high":1215,"low":1654,"close":1655,"change":52,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-11-28",45.3,45.44,0.4,43000,{"date":1659,"open":1564,"high":1210,"low":1660,"close":1563,"change":809,"percent_change":715,"volume":1661,"transactions":9,"vwap":1563},"2025-11-26",44.99,101900,{"date":1663,"open":1664,"high":1188,"low":1664,"close":1665,"change":1666,"percent_change":1667,"volume":1285,"transactions":9,"vwap":1665},"2025-11-25",44.69,45.145,0.645,1.45,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":436,"percent_change":200,"volume":1674,"transactions":9,"vwap":1673},"2025-11-24",44.31,44.65,44.3,44.5,139700,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":111,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2025-11-21",43.74,44.56,44.33,1.65,96300,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":459,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1687},"2025-11-20",44.39,44.545,43.59,43.61,-0.89,97400,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":550,"percent_change":405,"volume":1696,"transactions":9,"vwap":1695},"2025-11-19",43.99,44.205,43.86,44,108000,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-11-18",43.93,44.29,43.9,44.080002,0,84900,{"date":1706,"open":1673,"high":1707,"low":1695,"close":1702,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1702},"2025-11-17",44.64,-0.5,-1.12,109900,{"date":1712,"open":1678,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1020,"volume":1717,"transactions":9,"vwap":1715},"2025-11-14",44.81,44.42,44.58,-0.23,75400,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1713,"change":1723,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1713},"2025-11-13",45.18,45.34,44.76,-0.58,-1.28,110100,{"date":1727,"open":1568,"high":1215,"low":1568,"close":1525,"change":497,"percent_change":1536,"volume":1728,"transactions":9,"vwap":1525},"2025-11-12",124700,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1733,"change":1656,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2025-11-11",44.84,45.205,45.15,0.89,61500,{"date":1737,"open":1664,"high":1738,"low":1684,"close":1739,"change":497,"percent_change":1004,"volume":1449,"transactions":9,"vwap":1739},"2025-11-10",44.846,44.75,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":497,"percent_change":1004,"volume":1746,"transactions":9,"vwap":1745},"2025-11-07",44.15,44.52,44.09,44.51,72500,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":550,"percent_change":405,"volume":1753,"transactions":9,"vwap":1752},"2025-11-06",44.43,44.485,44.14,44.27,54100,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":437,"percent_change":106,"volume":1759,"transactions":9,"vwap":1758},"2025-11-05",44.029999,44.46,44.35,86500,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1756,"change":1545,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1756},"2025-11-04",43.94,44.2,43.92,-0.45,129400,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1771,"change":549,"percent_change":219,"volume":1772,"transactions":9,"vwap":1771},"2025-11-03",44.32,43.908,44.23,51700,{"date":1774,"open":1744,"high":1714,"low":1744,"close":1752,"change":775,"percent_change":131,"volume":1775,"transactions":9,"vwap":1752},"2025-10-31",66700,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1771,"change":652,"percent_change":988,"volume":1780,"transactions":9,"vwap":1771},"2025-10-30",44.07,44.67,90700,{"date":1782,"open":1783,"high":1784,"low":1742,"close":1785,"change":459,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-10-29",44.61,44.625,44.25,-0.87,60900,{"date":1789,"open":1713,"high":1790,"low":1791,"close":1707,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1707},"2025-10-28",44.905,44.62,-0.19,-0.42,108200,{"date":1796,"open":1797,"high":1798,"low":1671,"close":1798,"change":1570,"percent_change":157,"volume":1799,"transactions":9,"vwap":1798},"2025-10-27",44.77,44.83,66300,{"date":1801,"open":1802,"high":1779,"low":1803,"close":1804,"change":22,"percent_change":531,"volume":1805,"transactions":9,"vwap":1804},"2025-10-24",44.6,44.505,44.53,152000,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":743,"percent_change":189,"volume":1812,"transactions":9,"vwap":1811},"2025-10-23",44.049999,44.324,44.02,44.26,49000,{"date":1814,"open":1815,"high":1679,"low":1695,"close":1816,"change":1817,"percent_change":1181,"volume":1219,"transactions":9,"vwap":1816},"2025-10-22",44.285,44.099998,-0.292,{"date":1819,"open":1820,"high":1172,"low":1816,"close":1821,"change":1822,"percent_change":587,"volume":1812,"transactions":9,"vwap":1821},"2025-10-21",44.11,44.392,0.282,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1820,"change":716,"percent_change":379,"volume":1827,"transactions":9,"vwap":1820},"2025-10-20",43.76,44.162,70600,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":116,"percent_change":624,"volume":1834,"transactions":9,"vwap":1833},"2025-10-17",43.37,43.733,43.23,43.62,59800,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1839,"change":1708,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1839},"2025-10-16",43.77,43.175,43.27,-1.14,97300,{"date":1843,"open":1844,"high":1810,"low":1845,"close":1837,"change":22,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1837},"2025-10-15",43.79,43.473,0.62,46800,{"date":1849,"open":1850,"high":1851,"low":26,"close":1852,"change":578,"percent_change":1090,"volume":1853,"transactions":9,"vwap":1852},"2025-10-14",42.88,43.67,43.5,64500,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":190,"volume":1861,"transactions":9,"vwap":1859},"2025-10-13",43.15,43.315,43.11,43.17,0.29,43900,{"date":1863,"open":1864,"high":1694,"low":1865,"close":1850,"change":875,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1850},"2025-10-10",43.81,42.866,-1.74,67400,{"date":1869,"open":1870,"high":1699,"low":1871,"close":1872,"change":1545,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1872},"2025-10-09",43.89,43.595,43.64,-0.46,90500,{"date":1876,"open":1877,"high":1762,"low":1872,"close":1878,"change":831,"percent_change":259,"volume":1879,"transactions":9,"vwap":1878},"2025-10-08",43.91,43.84,54200,{"date":1881,"open":1882,"high":1883,"low":1844,"close":1884,"change":488,"percent_change":768,"volume":1885,"transactions":9,"vwap":1884},"2025-10-07",44.13,44.136,43.87,78300,{"date":1887,"open":1888,"high":1888,"low":1701,"close":1699,"change":989,"percent_change":1716,"volume":1889,"transactions":9,"vwap":1699},"2025-10-06",44.17,48800,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1756,"change":422,"percent_change":22,"volume":1895,"transactions":9,"vwap":1756},"2025-10-03",43.96,44.22,43.85,51600,{"date":1897,"open":1762,"high":1898,"low":1899,"close":1877,"change":1384,"percent_change":540,"volume":1900,"transactions":9,"vwap":1877},"2025-10-02",43.95,43.71,109800,{"date":1902,"open":1903,"high":1877,"low":1833,"close":1904,"change":1905,"percent_change":422,"volume":1906,"transactions":9,"vwap":1904},"2025-10-01",43.75,43.88,0.053,224200,{"date":1908,"open":1903,"high":1894,"low":1909,"close":1910,"change":1911,"percent_change":775,"volume":1912,"transactions":9,"vwap":1910},"2025-09-30",43.6,43.827,0.017,228500,{"date":1914,"open":1915,"high":1694,"low":1916,"close":1864,"change":422,"percent_change":22,"volume":1917,"transactions":9,"vwap":1864},"2025-09-29",43.845,43.63,92800,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":759,"percent_change":279,"volume":1924,"transactions":9,"vwap":1923},"2025-09-26",43.4,43.699,43.33,43.69,86600,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":489,"percent_change":817,"volume":1931,"transactions":9,"vwap":1930},"2025-09-25",43.265,43.36,43.049999,43.21,58300,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":259,"percent_change":905,"volume":1938,"transactions":9,"vwap":1937},"2025-09-24",43.39,43.53,43.28,43.32,62600,{"date":1940,"open":1934,"high":1923,"low":1941,"close":1934,"change":932,"percent_change":715,"volume":1942,"transactions":9,"vwap":1934},"2025-09-23",43.335,71200,{"date":1944,"open":1945,"high":1830,"low":1946,"close":1936,"change":1947,"percent_change":269,"volume":1948,"transactions":9,"vwap":1936},"2025-09-22",43.18,43.155,-0.095,85200,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1953,"change":1621,"percent_change":989,"volume":1954,"transactions":9,"vwap":1953},"2025-09-19",43.49,43.22,43.375,58100,{"date":1956,"open":1928,"high":1935,"low":1957,"close":1958,"change":189,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-09-18",43.272,43.42,0.84,88300,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1058,"percent_change":1104,"volume":1967,"transactions":9,"vwap":1966},"2025-09-17",42.94,43.38,42.845,43.060001,118100,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1972,"change":831,"percent_change":259,"volume":933,"transactions":9,"vwap":1972},"2025-09-16",43.029999,42.73,42.87,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":550,"percent_change":1792,"volume":1979,"transactions":9,"vwap":1978},"2025-09-15",43.080002,43.096001,42.875,42.9,105300,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1984,"change":230,"percent_change":961,"volume":1985,"transactions":9,"vwap":1984},"2025-09-12",43.24,43.306,42.98,104100,{"date":1987,"open":1963,"high":1830,"low":1963,"close":1928,"change":893,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1928},"2025-09-11",1.28,98400,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1995,"change":1545,"percent_change":999,"volume":1996,"transactions":9,"vwap":1995},"2025-09-10",43.0099983,43.13,42.71,42.81,78000,{"date":1998,"open":1984,"high":1999,"low":2000,"close":1992,"change":2001,"percent_change":550,"volume":1985,"transactions":9,"vwap":1992},"2025-09-09",43.09,42.91,-0.035,{"date":2003,"open":1966,"high":1966,"low":2004,"close":2005,"change":549,"percent_change":219,"volume":2006,"transactions":9,"vwap":2005},"2025-09-08",42.83,43.044998,134300,{"date":2008,"open":1952,"high":2009,"low":1850,"close":2010,"change":2011,"percent_change":260,"volume":2012,"transactions":9,"vwap":2010},"2025-09-05",43.35,43.084999,-0.055,43300,{"date":2014,"open":26,"high":2015,"low":1994,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-09-04",43.14,0.305,0.71,50000,{"date":2020,"open":2021,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":220,"volume":1647,"transactions":9,"vwap":2023},"2025-09-03",42.85,42.61,42.835,-0.075,{"date":2026,"open":1972,"high":2027,"low":2028,"close":2000,"change":634,"percent_change":1594,"volume":2029,"transactions":9,"vwap":2000},"2025-09-02",42.95,42.66,164800,{"date":2031,"open":2032,"high":1839,"low":1858,"close":1952,"change":1026,"percent_change":652,"volume":2033,"transactions":9,"vwap":1952},"2025-08-29",43.19,41800,{"date":2035,"open":2036,"high":2037,"low":1999,"close":1832,"change":831,"percent_change":259,"volume":843,"transactions":9,"vwap":1832},"2025-08-28",43.29,43.43,{"date":2039,"open":2010,"high":2040,"low":1992,"close":2041,"change":167,"percent_change":296,"volume":2042,"transactions":9,"vwap":2041},"2025-08-27",43.31,43.26,64400,{"date":2044,"open":2045,"high":2045,"low":2046,"close":1966,"change":549,"percent_change":219,"volume":2047,"transactions":9,"vwap":1966},"2025-08-26",43.099998,42.92,82700,{"date":2049,"open":2037,"high":2037,"low":1999,"close":2045,"change":141,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2045},"2025-08-25",-0.78,58200,{"date":2053,"open":2054,"high":2055,"low":2054,"close":2056,"change":587,"percent_change":1461,"volume":2057,"transactions":9,"vwap":2056},"2025-08-22",43.02,43.559,43.44,68900,{"date":2059,"open":2060,"high":2000,"low":2061,"close":26,"change":768,"percent_change":339,"volume":2062,"transactions":9,"vwap":26},"2025-08-21",42.79,42.725,79000,{"date":2064,"open":2065,"high":1970,"low":2066,"close":1963,"change":131,"percent_change":71,"volume":2067,"transactions":9,"vwap":1963},"2025-08-20",42.86,42.78,86000,{"date":2069,"open":2070,"high":2071,"low":2070,"close":2021,"change":1151,"percent_change":106,"volume":2072,"transactions":9,"vwap":2021},"2025-08-19",42.58,42.99,54700,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":652,"percent_change":988,"volume":2079,"transactions":9,"vwap":2078},"2025-08-18",42.56,42.65,42.42,42.54,56800,{"date":2081,"open":2082,"high":1971,"low":2083,"close":2075,"change":768,"percent_change":339,"volume":2084,"transactions":9,"vwap":2075},"2025-08-15",42.7,42.51,93400,{"date":2086,"open":2087,"high":2088,"low":2083,"close":2082,"change":269,"percent_change":1020,"volume":2089,"transactions":9,"vwap":2082},"2025-08-14",42.62,42.74,93200,{"date":2091,"open":2092,"high":2046,"low":2093,"close":2046,"change":751,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2046},"2025-08-13",42.49,42.44,1.23,77300,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":899,"percent_change":1528,"volume":2102,"transactions":9,"vwap":2101},"2025-08-12",42.07,42.43,42.060001,42.4,73800,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":550,"percent_change":1792,"volume":2109,"transactions":9,"vwap":2108},"2025-08-11",42.09,42.16,41.9,41.97,78500,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":131,"percent_change":71,"volume":2116,"transactions":9,"vwap":2115},"2025-08-08",41.98,42.12,41.95,42.049999,172800,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":969,"percent_change":422,"volume":2123,"transactions":9,"vwap":2122},"2025-08-07",42.19,42.29,41.81,41.96,86800,{"date":2125,"open":2112,"high":2126,"low":2127,"close":2128,"change":259,"percent_change":220,"volume":2129,"transactions":9,"vwap":2128},"2025-08-06",42.0099983,41.78,41.91,77900,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2112,"change":549,"percent_change":989,"volume":2135,"transactions":9,"vwap":2112},"2025-08-05",42.099998,42.14,41.82,187500,{"date":2137,"open":2138,"high":2115,"low":2139,"close":2140,"change":751,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-08-04",41.62,41.53,42.02,1.25,96700,{"date":2144,"open":2145,"high":2145,"low":2146,"close":2147,"change":287,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2147},"2025-08-01",41.65,41.215,41.5,-0.86,155400,{"date":2151,"open":2119,"high":2152,"low":2153,"close":2154,"change":339,"percent_change":2050,"volume":2155,"transactions":9,"vwap":2154},"2025-07-31",42.372,41.83,41.86,72900,{"date":2157,"open":2158,"high":2159,"low":2140,"close":2119,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2119},"2025-07-30",42.38,42.52,-0.155,-0.37,57100,{"date":2164,"open":2158,"high":2093,"low":2165,"close":2166,"change":988,"percent_change":268,"volume":1735,"transactions":9,"vwap":2166},"2025-07-29",42.26,42.345,{"date":2168,"open":2022,"high":2022,"low":2169,"close":2170,"change":2171,"percent_change":1708,"volume":818,"transactions":9,"vwap":2170},"2025-07-28",42.357,42.395,-0.215,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2022,"change":932,"percent_change":750,"volume":2177,"transactions":9,"vwap":2022},"2025-07-25",42.53,42.635,42.34,64100,{"date":2179,"open":2174,"high":2180,"low":2092,"close":2181,"change":768,"percent_change":339,"volume":2182,"transactions":9,"vwap":2181},"2025-07-24",42.67,42.5,112200,{"date":2184,"open":2159,"high":2185,"low":2186,"close":2187,"change":680,"percent_change":1004,"volume":2188,"transactions":9,"vwap":2187},"2025-07-23",42.655,42.417,42.64,88000,{"date":2190,"open":2133,"high":2099,"low":2191,"close":2192,"change":116,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-07-22",42.029999,42.41,0.83,88100,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2100,"change":219,"percent_change":1303,"volume":2200,"transactions":9,"vwap":2100},"2025-07-21",42.22,42.344,42.047001,132900,{"date":2202,"open":2203,"high":2203,"low":2126,"close":2204,"change":775,"percent_change":131,"volume":1475,"transactions":9,"vwap":2204},"2025-07-18",42.24,42.15,{"date":2206,"open":2127,"high":2207,"low":2208,"close":2209,"change":1570,"percent_change":111,"volume":2210,"transactions":9,"vwap":2209},"2025-07-17",42.165,41.71,42.11,172400,{"date":2212,"open":2153,"high":2153,"low":2213,"close":2121,"change":513,"percent_change":1058,"volume":2214,"transactions":9,"vwap":2121},"2025-07-16",41.36,66500,{"date":2216,"open":2217,"high":2217,"low":2218,"close":2218,"change":1793,"percent_change":2219,"volume":1416,"transactions":9,"vwap":2218},"2025-07-15",42.18,41.73,-1,{"date":2221,"open":2222,"high":2119,"low":2112,"close":2204,"change":932,"percent_change":750,"volume":2223,"transactions":9,"vwap":2204},"2025-07-14",41.99,71800,{"date":2225,"open":2133,"high":2226,"low":2112,"close":2227,"change":141,"percent_change":86,"volume":2228,"transactions":9,"vwap":2227},"2025-07-11",42.147,42.040001,94900,{"date":2230,"open":2105,"high":2092,"low":2105,"close":2158,"change":750,"percent_change":1846,"volume":1372,"transactions":9,"vwap":2158},"2025-07-10",{"date":2232,"open":2197,"high":2233,"low":2234,"close":2113,"change":690,"percent_change":969,"volume":1735,"transactions":9,"vwap":2113},"2025-07-09",42.222,41.935,{"date":2236,"open":2237,"high":2165,"low":2115,"close":2132,"change":259,"percent_change":220,"volume":2238,"transactions":9,"vwap":2132},"2025-07-08",42.125,51100,{"date":2240,"open":2158,"high":2241,"low":2122,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-07-07",42.46,42.17,-0.27,-0.64,69500,{"date":2247,"open":2176,"high":2159,"low":2176,"close":2093,"change":52,"percent_change":899,"volume":2248,"transactions":9,"vwap":2093},"2025-07-03",37300,{"date":2250,"open":2203,"high":2251,"low":2209,"close":2165,"change":1025,"percent_change":1026,"volume":2252,"transactions":9,"vwap":2165},"2025-07-02",42.32,84400,{"date":2254,"open":2153,"high":2255,"low":2153,"close":2256,"change":116,"percent_change":1959,"volume":2257,"transactions":9,"vwap":2256},"2025-07-01",42.435,42.265,192600,{"date":2259,"open":2260,"high":2114,"low":2261,"close":2262,"change":1611,"percent_change":278,"volume":2263,"transactions":9,"vwap":2262},"2025-06-30",41.75,41.7,41.915,91600,{"date":2265,"open":2266,"high":2267,"low":2147,"close":2268,"change":932,"percent_change":750,"volume":2269,"transactions":9,"vwap":2268},"2025-06-27",41.6,41.85,41.67,62000,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2274,"change":1860,"percent_change":2275,"volume":1931,"transactions":9,"vwap":2274},"2025-06-26",41.34,41.58,41.56,0.7,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2280,"change":817,"percent_change":699,"volume":2057,"transactions":9,"vwap":2280},"2025-06-25",41.54,41.24,41.27,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":1012,"volume":2288,"transactions":9,"vwap":2286},"2025-06-24",41.29,41.61,41.2,41.52,0.415,80600,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":45,"volume":2296,"transactions":9,"vwap":2294},"2025-06-23",40.74,41.13,40.63,41.105,0.355,56400,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":1703,"percent_change":1703,"volume":2245,"transactions":9,"vwap":2302},"2025-06-20",40.96,41.034,40.7,40.75,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2302,"change":131,"percent_change":241,"volume":2308,"transactions":9,"vwap":2302},"2025-06-18",40.73,40.99,40.65,166900,{"date":2310,"open":2311,"high":2299,"low":2312,"close":2313,"change":661,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2313},"2025-06-17",40.82,40.607,40.66,-0.85,102800,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2320,"change":1570,"percent_change":851,"volume":1112,"transactions":9,"vwap":2320},"2025-06-16",40.87,41.17,41.0099983,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":1873,"percent_change":1709,"volume":2327,"transactions":9,"vwap":2326},"2025-06-13",40.8,41.09,40.625,40.71,82200,{"date":2329,"open":2330,"high":2319,"low":2330,"close":2319,"change":1150,"percent_change":864,"volume":776,"transactions":9,"vwap":2319},"2025-06-12",40.91,{"date":2332,"open":2333,"high":2285,"low":2334,"close":2335,"change":268,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-06-11",41.16,40.92,41.029999,-0.29,95000,{"date":2339,"open":2340,"high":2341,"low":2340,"close":2342,"change":497,"percent_change":278,"volume":1343,"transactions":9,"vwap":2342},"2025-06-10",40.93,41.205,41.15,{"date":2344,"open":2345,"high":2324,"low":2346,"close":2330,"change":989,"percent_change":87,"volume":1327,"transactions":9,"vwap":2330},"2025-06-09",41.080002,40.81,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2320,"change":189,"percent_change":1734,"volume":2352,"transactions":9,"vwap":2320},"2025-06-06",40.95,41.11,40.9,79900,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2307,"change":689,"percent_change":690,"volume":2358,"transactions":9,"vwap":2307},"2025-06-05",40.78,40.83,40.55,83300,{"date":2360,"open":2361,"high":2318,"low":2362,"close":2362,"change":268,"percent_change":2336,"volume":1434,"transactions":9,"vwap":2362},"2025-06-04",40.79,40.64,{"date":2364,"open":2365,"high":2355,"low":2366,"close":2367,"change":715,"percent_change":1846,"volume":2368,"transactions":9,"vwap":2367},"2025-06-03",40.51,40.385,40.76,79400,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2365,"change":131,"percent_change":241,"volume":2374,"transactions":9,"vwap":2365},"2025-06-02",40.35,40.52,39.998,162800,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":911,"volume":2382,"transactions":9,"vwap":2380},"2025-05-30",40.27,40.575,40.18,40.42,0.025,101700,{"date":2384,"open":2385,"high":2385,"low":2386,"close":2387,"change":837,"percent_change":1151,"volume":2388,"transactions":9,"vwap":2387},"2025-05-29",40.43,40.080002,40.395,138900,{"date":2390,"open":2372,"high":2391,"low":2392,"close":2377,"change":2336,"percent_change":231,"volume":2393,"transactions":9,"vwap":2377},"2025-05-28",40.628,40.22,183900,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":278,"percent_change":2400,"volume":2401,"transactions":9,"vwap":2399},"2025-05-27",40.31,40.59,40.166,40.56,1.48,98500,{"date":2403,"open":2404,"high":2405,"low":2404,"close":146,"change":489,"percent_change":2243,"volume":2406,"transactions":9,"vwap":146},"2025-05-23",39.73,40.104,102900,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2386,"change":1792,"percent_change":999,"volume":2412,"transactions":9,"vwap":2386},"2025-05-22",40.21,40.29,39.92,97600,{"date":2414,"open":2326,"high":2361,"low":2415,"close":2377,"change":460,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2377},"2025-05-21",40.24,-1.78,135200,{"date":2419,"open":2420,"high":2342,"low":2421,"close":2422,"change":550,"percent_change":1792,"volume":852,"transactions":9,"vwap":2422},"2025-05-20",41.07,40.88,41,{"date":2424,"open":2425,"high":2426,"low":2425,"close":2345,"change":1384,"percent_change":540,"volume":2427,"transactions":9,"vwap":2345},"2025-05-19",40.68,41.111,76100,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2431,"change":736,"percent_change":2433,"volume":2434,"transactions":9,"vwap":2431},"2025-05-16",40.6,41.049999,40.545,1.16,116900,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":759,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-05-15",40.12,40.61,40,40.58,1.2,149200,{"date":2444,"open":2445,"high":2445,"low":2446,"close":2447,"change":948,"percent_change":358,"volume":2448,"transactions":9,"vwap":2447},"2025-05-14",40.38,40.029999,40.099998,111000,{"date":2450,"open":2451,"high":2440,"low":2451,"close":2452,"change":831,"percent_change":259,"volume":2453,"transactions":9,"vwap":2452},"2025-05-13",40.39,40.4,90600,{"date":2455,"open":2380,"high":2385,"low":2456,"close":2385,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2385},"2025-05-12",40.121,0.85,2.15,296100,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":1026,"percent_change":831,"volume":2466,"transactions":9,"vwap":2465},"2025-05-09",39.63,39.727,39.52,39.58,158800,{"date":2468,"open":2462,"high":2469,"low":2470,"close":2471,"change":1058,"percent_change":759,"volume":2472,"transactions":9,"vwap":2471},"2025-05-08",39.98,39.51,39.59,133100,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2478,"change":1860,"percent_change":851,"volume":2479,"transactions":9,"vwap":2478},"2025-05-07",39.33,39.56,39.29,39.4,122400,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":141,"percent_change":2148,"volume":2486,"transactions":9,"vwap":2485},"2025-05-06",39.19,39.41,39.095001,39.11,71700,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":550,"percent_change":1545,"volume":2493,"transactions":9,"vwap":2492},"2025-05-05",39.31,39.62,39.274,39.45,110200,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":2500,"percent_change":72,"volume":1013,"transactions":9,"vwap":2499},"2025-05-02",39.42,39.64,39.344,39.53,0.535,{"date":2502,"open":180,"high":2503,"low":2504,"close":2505,"change":2171,"percent_change":856,"volume":2506,"transactions":9,"vwap":2505},"2025-05-01",39.315,38.9,38.995,166300,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":2513,"percent_change":1656,"volume":2514,"transactions":9,"vwap":2512},"2025-04-30",38.81,39.3,38.443,39.21,0.155,145000,{"date":2516,"open":2517,"high":2518,"low":2517,"close":2519,"change":2520,"percent_change":851,"volume":2521,"transactions":9,"vwap":2519},"2025-04-29",38.65,39.12,39.055,0.285,82400,{"date":2523,"open":2524,"high":2504,"low":2525,"close":2526,"change":743,"percent_change":242,"volume":1989,"transactions":9,"vwap":2526},"2025-04-28",38.75,38.505,38.77,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2529,"change":268,"percent_change":634,"volume":2532,"transactions":9,"vwap":2529},"2025-04-25",38.61,38.66,38.29,124500,{"date":2534,"open":2535,"high":2524,"low":177,"close":2536,"change":2537,"percent_change":723,"volume":2538,"transactions":9,"vwap":2536},"2025-04-24",38.4,38.73,0.295,122600,{"date":181,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":306,"volume":2545,"transactions":9,"vwap":2543},38.82,39.092999,38.31,38.435,-0.385,147900]