[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NUMG":3,"homepage-market-summary":30,"stock-historical-NUMG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NUMG","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 Mid-Cap Growth ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.012,0.0056,"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},46.83,46.43,46.8772,46.365,46.415,0.415,0.89,12519.539113,49.7,39.585,25134.819416693226,71.6,2460,{"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":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},49.791,24131,8807939.67359,13.5,"2025-04-23",[183,186,196,207,216,226,237,248,258,269,279,290,300,307,316,325,336,345,356,364,375,385,395,404,415,425,434,444,453,463,471,481,491,502,512,522,531,541,550,559,567,578,589,598,607,616,624,632,642,652,662,671,680,688,696,706,713,720,728,736,747,755,763,768,775,783,790,798,803,810,817,823,831,837,843,847,854,860,868,874,882,889,896,901,909,916,923,929,938,945,950,956,961,968,974,981,989,995,1000,1007,1014,1020,1025,1031,1038,1045,1050,1056,1065,1074,1082,1089,1097,1103,1111,1119,1124,1131,1139,1148,1156,1164,1171,1178,1185,1192,1200,1208,1216,1222,1230,1238,1247,1255,1262,1268,1277,1284,1290,1295,1303,1308,1314,1321,1325,1331,1339,1346,1352,1358,1363,1368,1374,1382,1389,1396,1403,1409,1415,1421,1426,1431,1438,1444,1452,1459,1466,1473,1479,1484,1488,1493,1497,1502,1506,1512,1517,1523,1529,1535,1541,1548,1555,1563,1569,1575,1580,1587,1594,1602,1608,1615,1619,1625,1631,1637,1641,1646,1650,1657,1665,1671,1677,1683,1687,1692,1698,1701,1705,1708,1712,1717,1722,1726,1732,1737,1745,1752,1759,1762,1767,1772,1776,1783,1789,1794,1799,1805,1811,1817,1826,1830,1833,1841,1848,1852,1857,1862,1865,1870,1874,1880,1886,1894,1900,1905,1911,1916,1922,1931,1939,1945,1953,1960,1965,1969,1975,1981,1987,1993,1998,2004,2012,2019,2024,2030,2035,2041,2046,2051,2056,2062,2067,2071,2076,2081,2087,2092,2098,2105,2111,2117,2125,2131,2135,2142,2150,2155,2161,2166,2172,2174,2180,2183,2188,2194,2201,2207,2213,2217,2221,2228,2233,2235,2242,2247,2253,2258,2260,2264,2269,2275,2280,2283,2286,2288,2290,2295,2299,2302,2306,2310,2314,2319,2324,2327,2333,2338,2340,2345,2350,2355,2360,2364,2368,2371,2376,2380,2382,2386,2390,2393,2398,2401,2404,2408,2410,2413,2417,2419,2423,2427,2433,2436,2443,2449,2453,2457,2462,2468,2475,2482,2490,2494,2500],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},222,46.694,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",46.47,46.48,46.37,0.435,0.95,5571.27969,141,46.4188,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",45.44,46.085,45.3127,45.98,0.74,1.64,23696.72189,266,45.7617,{"date":208,"open":209,"high":209,"low":210,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-30",45.63,45.24,-0.13,-0.29,14830.49494,192,45.3894,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",45.48,45.11,45.37,-0.05,-0.11,11844.2919,160,45.2807,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",45.39,45.53,45.09,45.42,-0.7037,-1.53,16012.8729,199,45.4073,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",46.34,46.3494,46.05,46.1237,-0.0405,-0.09,18334.64184,201,46.2301,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":131,"volume":255,"transactions":256,"vwap":257},"2026-09-24",45.96,46.19,45.88,46.1642,0.0394,15325.4089,218,46.0568,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",46.44,46.46,46.01,46.1248,-0.2722,-0.59,32480.905021,171,46.2584,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",46.53,46.22,46.397,0.1481,0.32,14455.47621,189,46.3919,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",46.09,46.35,45.93,46.2489,0.7089,1.56,5570.9399,145,46.1618,{"date":291,"open":292,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",45.575,45.29,45.54,0.12,0.26,11710.9794,184,45.4157,{"date":301,"open":201,"high":201,"low":231,"close":231,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",0.22,0.49,12994.6049,151,45.589,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":52,"volume":314,"transactions":224,"vwap":315},"2026-09-16",45.36,45.6,44.94,45.2,0.08,16918.4329,45.3306,{"date":317,"open":318,"high":318,"low":319,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",45.55,45.12,-0.5199,-1.14,20708.6371,206,45.3043,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",45.34,45.7499,45.23,45.6399,-0.1201,-0.26,11363.147845,179,45.5326,{"date":337,"open":338,"high":339,"low":338,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":224,"vwap":344},"2026-09-11",45.62,45.9,45.76,0.51,1.13,16856.6379,45.727,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",45.32,45.72,45.2338,45.25,-0.51,-1.11,11603.69212,159,45.3789,{"date":357,"open":358,"high":358,"low":340,"close":340,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-09",46.27,-0.64,-1.38,12297.0586,146,46.0032,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",46.58,46.62,46.3291,46.4,-0.1499,-0.32,12966.6353,152,46.5085,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":211,"volume":382,"transactions":383,"vwap":384},"2026-09-04",46.39,46.56,46.2457,46.5499,-0.0601,10763.0842,155,46.4336,{"date":386,"open":387,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",46.8,46.245,46.61,0.242,0.52,11651.8562,154,46.603,{"date":396,"open":397,"high":271,"low":358,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",46.45,46.368,-0.262,-0.56,8764.926745,164,46.3726,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",47.035,47.12,46.59,46.63,-1.295,-2.7,12118.4751,174,46.8017,{"date":416,"open":417,"high":418,"low":417,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",47.83,47.99,47.925,-0.112,-0.23,17841.6769,194,47.9009,{"date":426,"open":427,"high":427,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",48.72,48.037,-0.6619,-1.36,5371.5309,149,48.3876,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",48.44,48.84,48.6989,0.6489,1.35,10104.4989,186,48.6727,{"date":445,"open":446,"high":447,"low":446,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":214,"vwap":452},"2026-08-26",47.52,48.145,48.05,0.2161,0.45,12298.7273,47.9821,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",48.22,47.6813,47.8339,-0.0861,-0.18,6238.5297,147,47.8649,{"date":464,"open":465,"high":465,"low":466,"close":467,"change":400,"percent_change":468,"volume":469,"transactions":393,"vwap":470},"2026-08-24",48.26,47.8117,47.92,-1.16,9529.8704,47.9848,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":305,"vwap":480},"2026-08-21",48.35,48.52,48.134,48.48,0.5,1.04,12893.74563,48.4231,{"date":482,"open":483,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-20",48.21,48.34,47.98,-0.5243,-1.08,7721.8407,137,48.1172,{"date":492,"open":493,"high":494,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-19",48.57,48.68,48.475,48.5043,0.2661,0.55,10268.59414,138,48.5822,{"date":503,"open":504,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-18",48.53,48.78,48.2382,-0.6618,-1.35,7860.3279,133,48.5536,{"date":513,"open":514,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",49.25,48.86,48.9,-0.35,-0.71,12047.8769,256,49.0394,{"date":523,"open":524,"high":525,"low":514,"close":514,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",49.52,49.59,-0.2144,-0.43,11357.83548,191,49.3574,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-13",48.93,49.4799,49.4644,0.7444,1.53,22571.0887,132,49.1313,{"date":542,"open":543,"high":544,"low":545,"close":427,"change":546,"percent_change":116,"volume":547,"transactions":548,"vwap":549},"2026-08-12",48.83,48.92,48.64,0.17,13637.812477,142,48.7428,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":432,"vwap":558},"2026-08-11",48.54,48.8,48.55,0.11,0.23,7842.356476,48.6057,{"date":560,"open":561,"high":554,"low":561,"close":436,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-10",48.17,0.175,0.36,7758.229391,219,48.438,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",47.87,48.2814,47.775,48.265,1.2388,2.63,5199.74978,122,48.1214,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-06",47.375,47.635,47.02,47.0262,-1.1038,-2.29,15681.7685,202,47.3524,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":594,"percent_change":211,"volume":595,"transactions":596,"vwap":597},"2026-08-05",48.49,48.0501,48.13,-0.0627,12668.8275,169,48.2273,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":305,"vwap":606},"2026-08-04",47.6064,48.3,48.1927,1.1427,2.43,10977.879906,48.0141,{"date":608,"open":260,"high":609,"low":260,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",47.1038,47.05,1.01,2.19,7944.268164,166,46.8491,{"date":617,"open":190,"high":190,"low":618,"close":619,"change":620,"percent_change":116,"volume":621,"transactions":622,"vwap":623},"2026-07-31",45.81,46.04,0.16,24490.68849,200,46.1513,{"date":625,"open":626,"high":626,"low":627,"close":252,"change":628,"percent_change":629,"volume":630,"transactions":402,"vwap":631},"2026-07-30",45.92,45.2706,0.0337,0.07,8414.4697,45.6493,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":305,"vwap":641},"2026-07-29",46.18,46.4701,45.77,45.8463,-0.3743,-0.81,8335.988861,45.9789,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":548,"vwap":651},"2026-07-28",45.82,46.3,45.635,46.2206,0.3956,0.86,5156.272581,45.9417,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":277,"vwap":661},"2026-07-27",45.85,45.9797,45.539,45.825,0.675,1.5,18763.9673,45.8064,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":244,"percent_change":668,"volume":669,"transactions":539,"vwap":670},"2026-07-24",45.31,45.3892,44.915,45.15,-0.2,7753.1003,45.2549,{"date":672,"open":673,"high":674,"low":675,"close":210,"change":676,"percent_change":677,"volume":678,"transactions":184,"vwap":679},"2026-07-23",45.47,45.695,45.1373,-0.4,-0.88,21375.4083,45.2798,{"date":681,"open":281,"high":281,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":500,"vwap":687},"2026-07-22",45.52,45.64,-0.6437,-1.39,8008.5083,45.7567,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":693,"percent_change":629,"volume":694,"transactions":224,"vwap":695},"2026-07-21",46.49,46.265,46.2837,0.0321,17309.498472,46.31,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":548,"vwap":705},"2026-07-20",46.36,46.5894,46.165,46.2516,0.1737,0.38,11536.46603,46.3113,{"date":707,"open":708,"high":251,"low":708,"close":709,"change":710,"percent_change":86,"volume":711,"transactions":510,"vwap":712},"2026-07-17",45.75,46.0779,-0.3721,5509.4517,46.025,{"date":714,"open":377,"high":189,"low":715,"close":397,"change":716,"percent_change":332,"volume":717,"transactions":718,"vwap":719},"2026-07-16",46.28,-0.12,10688.474974,176,46.3803,{"date":721,"open":722,"high":722,"low":369,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":622,"vwap":727},"2026-07-15",47.4,46.57,-0.48,-1.02,8568.00594,46.6447,{"date":729,"open":730,"high":731,"low":732,"close":610,"change":733,"percent_change":167,"volume":734,"transactions":393,"vwap":735},"2026-07-14",47.09,47.345,46.94,0.094,12592.0572,47.0551,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-13",46.97,47.3899,46.82,46.956,-0.099,-0.21,7759.539084,140,47.0572,{"date":748,"open":749,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-10",47.436,47,47.055,-0.355,-0.75,32600,{"date":756,"open":757,"high":758,"low":757,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-09",46.89,47.565,47.41,0.9,1.94,9900,{"date":764,"open":765,"high":766,"low":201,"close":766,"change":517,"percent_change":753,"volume":767,"transactions":9,"vwap":766},"2026-07-08",46.25,46.51,17000,{"date":769,"open":770,"high":770,"low":740,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-07",47.39,46.86,-0.62,-1.31,10200,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-06",46.98,47.51,47.48,0.57,1.22,21600,{"date":784,"open":785,"high":446,"low":786,"close":787,"change":459,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-02",47.23,46.705,46.91,-0.38,13700,{"date":791,"open":792,"high":793,"low":794,"close":730,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":730},"2026-07-01",46.99,47.643,46.955,0.13,0.28,12800,{"date":799,"open":239,"high":800,"low":239,"close":800,"change":780,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-30",46.96,1.23,24100,{"date":804,"open":281,"high":805,"low":806,"close":377,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":377},"2026-06-29",46.395,45.86,0.8,1.75,16600,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":815,"percent_change":38,"volume":816,"transactions":9,"vwap":814},"2026-06-26",45.0099983,45.74,45.59,0.3,342200,{"date":818,"open":819,"high":820,"low":210,"close":293,"change":629,"percent_change":821,"volume":822,"transactions":9,"vwap":293},"2026-06-25",45.61,45.786,0.15,21200,{"date":824,"open":825,"high":826,"low":825,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-24",44.8,45.84,45.22,0.44,0.98,15000,{"date":832,"open":833,"high":834,"low":833,"close":835,"change":141,"percent_change":753,"volume":836,"transactions":9,"vwap":835},"2026-06-23",44.46,45.125,44.78,25100,{"date":838,"open":839,"high":840,"low":841,"close":319,"change":211,"percent_change":212,"volume":842,"transactions":9,"vwap":319},"2026-06-22",45.27,45.45,44.741,16500,{"date":844,"open":814,"high":814,"low":845,"close":350,"change":167,"percent_change":828,"volume":846,"transactions":9,"vwap":350},"2026-06-18",45,24900,{"date":848,"open":250,"high":849,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-17",46.080002,45.049999,-0.85,-1.85,22300,{"date":855,"open":856,"high":261,"low":339,"close":339,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":339},"2026-06-16",46.41,-0.533,-1.15,23000,{"date":861,"open":862,"high":740,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-15",46.79,46.405,46.433,0.553,1.21,11900,{"date":869,"open":870,"high":251,"low":819,"close":252,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":252},"2026-06-12",46.060001,-0.03,-0.07,8200,{"date":875,"open":876,"high":877,"low":845,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-11",45.17,45.99,45.91,0.93,2.07,15500,{"date":883,"open":210,"high":884,"low":885,"close":886,"change":887,"percent_change":468,"volume":888,"transactions":9,"vwap":886},"2026-06-10",46.055,44.97,44.98,-0.53,20300,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":222,"percent_change":87,"volume":895,"transactions":9,"vwap":894},"2026-06-09",45.87,46.373,44.58,45.51,9000,{"date":897,"open":898,"high":898,"low":310,"close":338,"change":899,"percent_change":887,"volume":900,"transactions":9,"vwap":338},"2026-06-08",46.11,-0.242,22700,{"date":902,"open":903,"high":800,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-05",46.73,45.685,45.862,-1.548,-3.27,8700,{"date":910,"open":911,"high":912,"low":913,"close":759,"change":914,"percent_change":212,"volume":915,"transactions":9,"vwap":759},"2026-06-04",47.44,47.54,47.161,-0.14,27700,{"date":917,"open":918,"high":918,"low":759,"close":919,"change":920,"percent_change":921,"volume":922,"transactions":9,"vwap":919},"2026-06-03",47.94,47.55,-0.79,-1.63,13100,{"date":924,"open":417,"high":925,"low":417,"close":484,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":484},"2026-06-02",48.378,0.14,0.29,17800,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-01",47.25,48.271,47.21,48.2,0.938,1.98,19000,{"date":939,"open":940,"high":941,"low":260,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-29",46.68,47.262,0.832,1.79,20400,{"date":946,"open":947,"high":389,"low":806,"close":18,"change":157,"percent_change":948,"volume":949,"transactions":9,"vwap":18},"2026-05-28",45.89,1.46,32000,{"date":951,"open":952,"high":953,"low":340,"close":340,"change":954,"percent_change":487,"volume":955,"transactions":9,"vwap":340},"2026-05-27",46.029999,46.26,-0.5,16900,{"date":957,"open":958,"high":189,"low":959,"close":953,"change":927,"percent_change":121,"volume":960,"transactions":9,"vwap":953},"2026-05-26",46.42,46.23,14100,{"date":962,"open":963,"high":964,"low":813,"close":965,"change":563,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-22",46,46.12,45.97,0.79,14800,{"date":969,"open":319,"high":970,"low":971,"close":819,"change":302,"percent_change":972,"volume":973,"transactions":9,"vwap":819},"2026-05-21",45.745,44.976,0.48,14700,{"date":975,"open":976,"high":977,"low":978,"close":228,"change":341,"percent_change":979,"volume":980,"transactions":9,"vwap":228},"2026-05-20",45.060001,45.429,44.815,1.14,14400,{"date":982,"open":983,"high":329,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-19",44.99,44.73,44.88,-0.3,-0.66,17700,{"date":990,"open":991,"high":309,"low":992,"close":993,"change":211,"percent_change":212,"volume":994,"transactions":9,"vwap":993},"2026-05-18",45.33,45.029999,45.18,12900,{"date":996,"open":997,"high":998,"low":997,"close":664,"change":668,"percent_change":999,"volume":830,"transactions":9,"vwap":664},"2026-05-15",44.95,45.549,-0.44,{"date":1001,"open":327,"high":1002,"low":1003,"close":894,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":894},"2026-05-14",45.73,45.07,0.37,0.82,15700,{"date":1008,"open":673,"high":673,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-13",44.695,45.14,-0.41,-0.9,18400,{"date":1015,"open":340,"high":340,"low":1016,"close":318,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":318},"2026-05-12",45.175,-0.33,-0.72,19800,{"date":1021,"open":626,"high":1022,"low":708,"close":252,"change":1023,"percent_change":211,"volume":1024,"transactions":9,"vwap":252},"2026-05-11",46.0099983,-0.06,29700,{"date":1026,"open":239,"high":239,"low":814,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-08",45.94,-0.491,-1.06,20500,{"date":1032,"open":387,"high":777,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-07",46.175,46.431,0.512,1.12,31900,{"date":1039,"open":654,"high":283,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-06",45.43,45.919,0.489,1.08,23200,{"date":1046,"open":198,"high":682,"low":1047,"close":1040,"change":1048,"percent_change":59,"volume":1049,"transactions":9,"vwap":1040},"2026-05-05",45.080002,0.47,32200,{"date":1051,"open":985,"high":1052,"low":1053,"close":1054,"change":821,"percent_change":1055,"volume":836,"transactions":9,"vwap":1054},"2026-05-04",45.28,44.6,44.96,0.33,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-01",44.79,45.02,44.444,44.81,0.631,1.43,27300,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-30",43.44,44.18,43.225,44.179,1.159,2.69,40700,{"date":1075,"open":1076,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-04-29",43.42,42.785,43.02,-0.28,-0.65,26700,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":954,"percent_change":321,"volume":1088,"transactions":9,"vwap":1087},"2026-04-28",43.53,43.71,43.11,43.3,45900,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":546,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-27",43.62,43.93,43.5,43.8,0.39,23900,{"date":1098,"open":1099,"high":1099,"low":1100,"close":1101,"change":131,"percent_change":71,"volume":1102,"transactions":9,"vwap":1101},"2026-04-24",43.72,43.07,43.63,15800,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-23",43.94,42.95,43.54,-0.815,-1.84,27600,{"date":1112,"open":1113,"high":1114,"low":1105,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-22",44.43,44.537,44.355,0.265,0.6,21700,{"date":1120,"open":833,"high":1121,"low":1092,"close":1122,"change":1123,"percent_change":788,"volume":922,"transactions":9,"vwap":1122},"2026-04-21",44.865,44.09,-0.17,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-20",43.745,44.26,0.34,0.77,16400,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-17",43.69,44.21,43.92,0.799,1.85,20800,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-16",43.49,43.6,43.12,43.121,-0.019,-0.04,38400,{"date":1149,"open":1150,"high":1151,"low":1150,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-15",42.68,43.22,43.14,0.75,1.77,24600,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1055,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-14",42.36,42.58,42.268,42.39,0.78,29600,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1167,"change":611,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-13",40.96,42.060001,40.833,2.46,65200,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":954,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-10",41.72,40.965,41.049999,-1.2,24400,{"date":1179,"open":1180,"high":1180,"low":1181,"close":1182,"change":518,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-09",42.11,41.35,41.55,-1.68,35700,{"date":1186,"open":1187,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":574,"volume":1191,"transactions":9,"vwap":1189},"2026-04-08",42.8,42.12,42.26,1.084,29400,{"date":1193,"open":1194,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-07",41.44,40.84,41.176,-0.554,-1.33,44900,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":796,"volume":1207,"transactions":9,"vwap":1205},"2026-04-06",41.7,41.79,41.51,41.73,0.115,30400,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-02",40.52,41.719,41.615,0.255,0.62,18700,{"date":1217,"open":1218,"high":1205,"low":1219,"close":1220,"change":796,"percent_change":1221,"volume":888,"transactions":9,"vwap":1220},"2026-04-01",41.43,41.198,41.36,0.68,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":136,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-03-31",40.37,41.09,40,41.080002,3.29,53300,{"date":1231,"open":1232,"high":1233,"low":26,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-03-30",40.43,40.5,39.77,-0.22,-0.55,74000,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-27",40.59,40.62,39.95,39.99,-0.94,-2.3,109200,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-26",41.32,41.88,40.93,-0.82,-1.96,20900,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":296,"percent_change":121,"volume":1261,"transactions":9,"vwap":1260},"2026-03-25",42,42.2,41.31,41.75,41100,{"date":1263,"open":1264,"high":1264,"low":1259,"close":1265,"change":987,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-03-24",41.76,41.49,-1.57,45200,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1273},"2026-03-23",42.29,42.745,42.0099983,42.15,0.64,1.54,36700,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1204,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1204},"2026-03-20",42.22,41.19,-0.77,-1.82,49500,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1288,"change":555,"percent_change":296,"volume":1289,"transactions":9,"vwap":1288},"2026-03-19",41.78,42.485,42.28,35600,{"date":1291,"open":1270,"high":1292,"low":1293,"close":1293,"change":517,"percent_change":1252,"volume":1294,"transactions":9,"vwap":1293},"2026-03-18",42.75,42.17,25900,{"date":1296,"open":1297,"high":1298,"low":1297,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-17",42.34,42.89,42.52,0.41,0.97,30500,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1180,"change":1221,"percent_change":203,"volume":1307,"transactions":9,"vwap":1180},"2026-03-16",41.92,42.333,20000,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1218,"change":1123,"percent_change":1011,"volume":1313,"transactions":9,"vwap":1218},"2026-03-13",41.81,42.098,41.37,49200,{"date":1315,"open":1158,"high":1316,"low":1317,"close":1318,"change":858,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-12",42.895,41.57,41.6,-2.69,58000,{"date":1322,"open":1100,"high":1323,"low":1324,"close":1292,"change":517,"percent_change":639,"volume":1254,"transactions":9,"vwap":1292},"2026-03-11",43.26,42.45,{"date":1326,"open":1327,"high":1327,"low":1078,"close":1328,"change":1329,"percent_change":233,"volume":1330,"transactions":9,"vwap":1328},"2026-03-10",43.88,43.099998,-0.67,27900,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1301,"volume":1338,"transactions":9,"vwap":1336},"2026-03-09",42.84,43.802,42.55,43.77,0.42,44400,{"date":1340,"open":1100,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1177,"transactions":9,"vwap":1343},"2026-03-06",43.68,42.92,43.35,-0.42,-0.96,{"date":1347,"open":1348,"high":1134,"low":1349,"close":1336,"change":1350,"percent_change":527,"volume":1351,"transactions":9,"vwap":1336},"2026-03-05",43.66,43.205,-0.19,30800,{"date":1353,"open":1354,"high":1355,"low":1085,"close":1356,"change":796,"percent_change":1274,"volume":1357,"transactions":9,"vwap":1356},"2026-03-04",44.02,44.049999,43.96,211900,{"date":1359,"open":1360,"high":1361,"low":1161,"close":1341,"change":1079,"percent_change":359,"volume":1362,"transactions":9,"vwap":1341},"2026-03-03",42.69,43.948,28300,{"date":1364,"open":1365,"high":1366,"low":1365,"close":1356,"change":1023,"percent_change":914,"volume":1367,"transactions":9,"vwap":1356},"2026-03-02",43.31,44.22,28000,{"date":1369,"open":1091,"high":1354,"low":1370,"close":1354,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1354},"2026-02-27",43.585,-0.37,-0.83,17100,{"date":1375,"open":1376,"high":1377,"low":1376,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-02-26",43.7,44.423,44.39,0.81,1.86,16100,{"date":1383,"open":1384,"high":1341,"low":1385,"close":1386,"change":498,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-02-25",43.47,43.243,43.58,1.28,17300,{"date":1390,"open":1158,"high":1391,"low":1158,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-02-24",43.145,43.029999,0.59,1.39,24300,{"date":1397,"open":1141,"high":1141,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-02-23",42.35,42.44,-1.24,-2.84,32800,{"date":1404,"open":1084,"high":1405,"low":1141,"close":1341,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1341},"2026-02-20",44.33,0.01,0.02,45800,{"date":1410,"open":1107,"high":1411,"low":1412,"close":1411,"change":222,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-02-19",43.67,43.25,-0.25,19200,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1419,"change":1048,"percent_change":1420,"volume":1019,"transactions":9,"vwap":1419},"2026-02-18",43.36,44.029999,43.78,1.09,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1365,"change":244,"percent_change":743,"volume":846,"transactions":9,"vwap":1365},"2026-02-17",43.16,43.344,42.67,{"date":1427,"open":1292,"high":1091,"low":1428,"close":1429,"change":192,"percent_change":1430,"volume":853,"transactions":9,"vwap":1429},"2026-02-13",42.5,43.4,2.24,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1324,"change":1436,"percent_change":1437,"volume":1110,"transactions":9,"vwap":1324},"2026-02-12",43.82,43.95,42.084999,-1.25,-2.86,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1376,"change":1442,"percent_change":233,"volume":1443,"transactions":9,"vwap":1376},"2026-02-11",44.69,43.375,-0.68,26000,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":555,"volume":1451,"transactions":9,"vwap":1449},"2026-02-10",44.37,44.842,44.28,44.38,0.05,36900,{"date":1453,"open":1101,"high":1454,"low":1455,"close":1405,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1405},"2026-02-09",44.42,43.43,0.69,1.58,31800,{"date":1460,"open":1152,"high":1461,"low":1462,"close":1463,"change":342,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-06",43.65,42.842,43.64,2.66,21300,{"date":1467,"open":1151,"high":1468,"low":1161,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-05",43.34,42.51,-1.05,-2.41,24800,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1477,"change":788,"percent_change":1478,"volume":1191,"transactions":9,"vwap":1477},"2026-02-04",44.040001,42.945,43.56,-0.86,{"date":1480,"open":976,"high":976,"low":1481,"close":1105,"change":1436,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1105},"2026-02-03",43.527,-2.77,32900,{"date":1485,"open":319,"high":1486,"low":319,"close":1487,"change":1406,"percent_change":1407,"volume":1147,"transactions":9,"vwap":1487},"2026-02-02",45.57,45.19,{"date":1489,"open":1490,"high":644,"low":1491,"close":993,"change":1492,"percent_change":1436,"volume":754,"transactions":9,"vwap":993},"2026-01-30",45.56,45.075001,-0.57,{"date":1494,"open":17,"high":17,"low":894,"close":708,"change":468,"percent_change":1495,"volume":1496,"transactions":9,"vwap":708},"2026-01-29",-2.47,115000,{"date":1498,"open":1499,"high":1499,"low":1500,"close":787,"change":359,"percent_change":508,"volume":1501,"transactions":9,"vwap":787},"2026-01-28",47.66,46.7,24200,{"date":1503,"open":1504,"high":1504,"low":912,"close":919,"change":1123,"percent_change":1505,"volume":1110,"transactions":9,"vwap":919},"2026-01-27",48,-0.36,{"date":1507,"open":1508,"high":1509,"low":1508,"close":1510,"change":821,"percent_change":275,"volume":1511,"transactions":9,"vwap":1510},"2026-01-26",47.65,47.902,47.72,30900,{"date":1513,"open":1510,"high":1510,"low":722,"close":1514,"change":1413,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2026-01-23",47.57,-0.52,27200,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":1048,"percent_change":126,"volume":1522,"transactions":9,"vwap":1521},"2026-01-22",47.62,47.84,47.82,24700,{"date":1524,"open":792,"high":1525,"low":1526,"close":1527,"change":101,"percent_change":1528,"volume":1367,"transactions":9,"vwap":1527},"2026-01-21",47.6,46.895,47.35,1.2,{"date":1530,"open":750,"high":911,"low":1531,"close":862,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":862},"2026-01-20",46.76,-1.09,-2.28,26400,{"date":1536,"open":1537,"high":1538,"low":1520,"close":1539,"change":459,"percent_change":1371,"volume":1540,"transactions":9,"vwap":1539},"2026-01-16",48.16,48.387,47.88,30700,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1546,"change":871,"percent_change":1023,"volume":1547,"transactions":9,"vwap":1546},"2026-01-15",48.33,48.534,48.026001,48.060001,34000,{"date":1549,"open":474,"high":474,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-01-14",47.785,48.09,-0.546,-1.12,18800,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":788,"volume":1562,"transactions":9,"vwap":1560},"2026-01-13",48.91,48.99,48.496,48.636,-0.184,20600,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1567,"change":872,"percent_change":914,"volume":1568,"transactions":9,"vwap":1567},"2026-01-12",48.5,48.873,48.82,25300,{"date":1570,"open":516,"high":1571,"low":427,"close":1572,"change":796,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2026-01-09",49.02,48.89,0.58,19900,{"date":1576,"open":1577,"high":1577,"low":1578,"close":1579,"change":1372,"percent_change":1183,"volume":1019,"transactions":9,"vwap":1579},"2026-01-08",49.38,48.59,48.61,{"date":1581,"open":1582,"high":25,"low":1583,"close":1584,"change":1407,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-01-07",49.41,49.3,49.44,0.04,31300,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":611,"percent_change":1593,"volume":1254,"transactions":9,"vwap":1592},"2026-01-06",48.42,49.46,48.324,49.42,2.09,{"date":1595,"open":1596,"high":545,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-05",47.78,47.61,48.41,0.83,1.74,29200,{"date":1603,"open":1546,"high":1546,"low":1604,"close":1605,"change":1606,"percent_change":141,"volume":1607,"transactions":9,"vwap":1605},"2026-01-02",47.26,47.58,-0.163,23100,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2025-12-31",48.25,47.743,-0.477,-0.99,16200,{"date":1616,"open":1617,"high":1617,"low":455,"close":455,"change":1079,"percent_change":1618,"volume":1130,"transactions":9,"vwap":455},"2025-12-30",48.445,-0.58,{"date":1620,"open":1621,"high":1622,"low":473,"close":1565,"change":1623,"percent_change":1505,"volume":1624,"transactions":9,"vwap":1565},"2025-12-29",48.39,48.637,-0.173,19300,{"date":1626,"open":494,"high":494,"low":1627,"close":1628,"change":1629,"percent_change":1450,"volume":1630,"transactions":9,"vwap":1628},"2025-12-26",48.47,48.673,0.023,18300,{"date":1632,"open":1578,"high":1633,"low":1634,"close":1635,"change":926,"percent_change":927,"volume":1636,"transactions":9,"vwap":1635},"2025-12-24",48.69,48.377,48.65,42900,{"date":1638,"open":493,"high":493,"low":465,"close":1639,"change":87,"percent_change":1640,"volume":973,"transactions":9,"vwap":1639},"2025-12-23",48.51,-0.49,{"date":1642,"open":504,"high":1643,"low":504,"close":1644,"change":563,"percent_change":202,"volume":1645,"transactions":9,"vwap":1644},"2025-12-22",48.854,48.75,42700,{"date":1647,"open":1648,"high":1649,"low":1648,"close":1621,"change":101,"percent_change":150,"volume":1289,"transactions":9,"vwap":1621},"2025-12-19",47.95,48.56,{"date":1651,"open":1652,"high":1551,"low":1653,"close":417,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":417},"2025-12-18",47.75,47.67,0.65,1.38,27000,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":676,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-12-17",47.68,47.91,47.127,47.18,-0.84,48500,{"date":1666,"open":1605,"high":1667,"low":1668,"close":1605,"change":872,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1605},"2025-12-16",47.915,47.36,-0.15,71400,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1508,"change":788,"percent_change":920,"volume":1676,"transactions":9,"vwap":1508},"2025-12-15",48.255,48.28,47.64,29300,{"date":1678,"open":1679,"high":1680,"low":1648,"close":1681,"change":1682,"percent_change":1436,"volume":802,"transactions":9,"vwap":1681},"2025-12-12",48.67,48.71,48.029999,-0.61,{"date":1684,"open":1674,"high":1679,"low":1685,"close":545,"change":1048,"percent_change":829,"volume":1686,"transactions":9,"vwap":545},"2025-12-11",48.148,115100,{"date":1688,"open":1689,"high":1690,"low":1689,"close":561,"change":828,"percent_change":1691,"volume":1601,"transactions":9,"vwap":561},"2025-12-10",47.73,48.457,0.92,{"date":1693,"open":1694,"high":1695,"low":1689,"close":1689,"change":221,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1689},"2025-12-09",47.74,47.995,-0.1,23500,{"date":1699,"open":1610,"high":1610,"low":1653,"close":1596,"change":668,"percent_change":1344,"volume":1700,"transactions":9,"vwap":1596},"2025-12-08",22900,{"date":1702,"open":1521,"high":1703,"low":1521,"close":485,"change":296,"percent_change":1704,"volume":900,"transactions":9,"vwap":485},"2025-12-05",48.18,0.54,{"date":1706,"open":446,"high":1510,"low":785,"close":1510,"change":1707,"percent_change":1654,"volume":802,"transactions":9,"vwap":1510},"2025-12-04",0.31,{"date":1709,"open":730,"high":1710,"low":1711,"close":759,"change":116,"percent_change":202,"volume":1138,"transactions":9,"vwap":759},"2025-12-03",47.449,47.036999,{"date":1713,"open":1714,"high":1714,"low":1715,"close":1716,"change":1004,"percent_change":966,"volume":853,"transactions":9,"vwap":1716},"2025-12-02",47.31,47.049999,47.060001,{"date":1718,"open":389,"high":1719,"low":389,"close":1720,"change":676,"percent_change":851,"volume":1721,"transactions":9,"vwap":1720},"2025-12-01",47.11,46.69,20100,{"date":1723,"open":1724,"high":785,"low":1724,"close":730,"change":1725,"percent_change":807,"volume":967,"transactions":9,"vwap":730},"2025-11-28",46.81,0.376,{"date":1727,"open":387,"high":1728,"low":1729,"close":1729,"change":1730,"percent_change":743,"volume":1731,"transactions":9,"vwap":1729},"2025-11-26",46.87,46.714,-0.096,13300,{"date":1733,"open":877,"high":1734,"low":877,"close":1724,"change":1735,"percent_change":1275,"volume":1736,"transactions":9,"vwap":1724},"2025-11-25",46.84,0.71,54000,{"date":1738,"open":963,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-11-24",46.21,45.796,46.099998,0.348,0.76,9200,{"date":1746,"open":839,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1751,"volume":994,"transactions":9,"vwap":1749},"2025-11-21",46.049999,45.084999,45.752,0.502,1.11,{"date":1753,"open":690,"high":1754,"low":1755,"close":350,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":350},"2025-11-20",46.553,45.123,-0.69,-1.5,31100,{"date":1760,"open":878,"high":877,"low":1761,"close":1027,"change":1585,"percent_change":131,"volume":1081,"transactions":9,"vwap":1027},"2025-11-19",45.66,{"date":1763,"open":1764,"high":1765,"low":1490,"close":339,"change":1450,"percent_change":555,"volume":1766,"transactions":9,"vwap":339},"2025-11-18",45.7,46.16,35500,{"date":1768,"open":1769,"high":1770,"low":813,"close":654,"change":1012,"percent_change":1771,"volume":1554,"transactions":9,"vwap":654},"2025-11-17",46.64,46.677,-1.93,{"date":1773,"open":260,"high":1774,"low":260,"close":1775,"change":986,"percent_change":359,"volume":789,"transactions":9,"vwap":1775},"2025-11-14",47.219,46.75,{"date":1777,"open":1520,"high":1778,"low":1779,"close":1715,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1715},"2025-11-13",47.945,47.029999,-1.01,-2.1,18000,{"date":1784,"open":1785,"high":1786,"low":1546,"close":1546,"change":1787,"percent_change":1235,"volume":1788,"transactions":9,"vwap":1546},"2025-11-12",48.31,48.43,-0.107,9400,{"date":1790,"open":1660,"high":1791,"low":1660,"close":1792,"change":1793,"percent_change":391,"volume":973,"transactions":9,"vwap":1792},"2025-11-11",48.254,48.167,0.247,{"date":1795,"open":1796,"high":1797,"low":912,"close":467,"change":1707,"percent_change":1654,"volume":1798,"transactions":9,"vwap":467},"2025-11-10",48.02,48.099998,140000,{"date":1800,"open":771,"high":1801,"low":1802,"close":1597,"change":927,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1597},"2025-11-07",47.63,46.74,0.61,18900,{"date":1806,"open":1681,"high":1681,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":994,"transactions":9,"vwap":1808},"2025-11-06",47.15,47.32,-1.009,-2.09,{"date":1812,"open":1660,"high":1813,"low":1660,"close":1814,"change":1815,"percent_change":1095,"volume":1816,"transactions":9,"vwap":1814},"2025-11-05",48.528,48.329,0.189,8500,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-11-04",48.29,48.555,48.112,48.14,-0.725,-1.48,13200,{"date":1827,"open":544,"high":544,"low":1828,"close":1829,"change":1213,"percent_change":391,"volume":797,"transactions":9,"vwap":1829},"2025-11-03",48.235,48.865,{"date":1831,"open":485,"high":545,"low":485,"close":1579,"change":1832,"percent_change":1593,"volume":1130,"transactions":9,"vwap":1579},"2025-10-31",0.997,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-10-30",47.77,48.275,47.613,-0.617,-1.28,12700,{"date":1842,"open":1843,"high":1843,"low":1546,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-10-29",48.66,48.23,-0.63,-1.29,11700,{"date":1849,"open":1583,"high":1583,"low":515,"close":515,"change":1850,"percent_change":1851,"volume":1847,"transactions":9,"vwap":515},"2025-10-28",-0.46,-0.93,{"date":1853,"open":1854,"high":137,"low":1855,"close":1856,"change":815,"percent_change":1803,"volume":859,"transactions":9,"vwap":1856},"2025-10-27",49.4,49.14,49.32,{"date":1858,"open":1859,"high":1856,"low":1860,"close":1571,"change":1861,"percent_change":1095,"volume":1465,"transactions":9,"vwap":1571},"2025-10-24",49.15,49,0.19,{"date":1863,"open":1543,"high":543,"low":1543,"close":543,"change":121,"percent_change":136,"volume":1864,"transactions":9,"vwap":543},"2025-10-23",13400,{"date":1866,"open":437,"high":1867,"low":1648,"close":934,"change":1868,"percent_change":1869,"volume":1381,"transactions":9,"vwap":934},"2025-10-22",48.851,-0.7,-1.43,{"date":1871,"open":1589,"high":1872,"low":1589,"close":516,"change":341,"percent_change":59,"volume":1873,"transactions":9,"vwap":516},"2025-10-21",48.925,6300,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1621,"change":1117,"percent_change":1879,"volume":1731,"transactions":9,"vwap":1621},"2025-10-20",48.15,48.459,48.113,1.26,{"date":1881,"open":1525,"high":1882,"low":1883,"close":1884,"change":1885,"percent_change":546,"volume":1847,"transactions":9,"vwap":1884},"2025-10-17",47.795,47.435,47.79,0.081,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":895,"transactions":9,"vwap":1891},"2025-10-16",48.349,48.375,47.532,47.709,-0.531,-1.1,{"date":1895,"open":1896,"high":1679,"low":918,"close":1897,"change":1898,"percent_change":313,"volume":1899,"transactions":9,"vwap":1897},"2025-10-15",48.63,48.24,0.037,9800,{"date":1901,"open":779,"high":1877,"low":779,"close":1902,"change":1903,"percent_change":815,"volume":1904,"transactions":9,"vwap":1902},"2025-10-14",48.203,0.143,12600,{"date":1906,"open":1796,"high":1907,"low":467,"close":1546,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1546},"2025-10-13",48.27,0.624,1.32,65700,{"date":1912,"open":1913,"high":1860,"low":749,"close":749,"change":1914,"percent_change":1915,"volume":1645,"transactions":9,"vwap":749},"2025-10-10",48.98,-1.324,-2.72,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1920,"change":999,"percent_change":1921,"volume":881,"transactions":9,"vwap":1920},"2025-10-09",49.28,48.702,48.76,-0.89,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-10-08",49.040001,49.235,48.81,49.2,0.344,0.7,9300,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-10-07",49.56,48.609,48.856,-0.485,-0.98,12000,{"date":1940,"open":1941,"high":1941,"low":1927,"close":1942,"change":1943,"percent_change":71,"volume":1944,"transactions":9,"vwap":1942},"2025-10-06",49.6,49.341,0.101,5600,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1951,"percent_change":871,"volume":1952,"transactions":9,"vwap":1950},"2025-10-03",49.309,49.541,49.13,49.24,-0.015,25000,{"date":1954,"open":1955,"high":1956,"low":1558,"close":1957,"change":1958,"percent_change":1959,"volume":895,"transactions":9,"vwap":1957},"2025-10-02",49.060001,49.26,49.255,0.625,1.29,{"date":1961,"open":1962,"high":1963,"low":1598,"close":1896,"change":221,"percent_change":1696,"volume":1964,"transactions":9,"vwap":1896},"2025-10-01",48.58,48.827,10400,{"date":1966,"open":533,"high":533,"low":1967,"close":494,"change":141,"percent_change":1756,"volume":1968,"transactions":9,"vwap":494},"2025-09-30",48.312,14300,{"date":1970,"open":1859,"high":1859,"low":1971,"close":1571,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1571},"2025-09-29",48.858,0.193,0.4,15600,{"date":1976,"open":1977,"high":1978,"low":1977,"close":1963,"change":1979,"percent_change":174,"volume":1980,"transactions":9,"vwap":1963},"2025-09-26",48.45,48.839,0.484,11000,{"date":1982,"open":455,"high":1983,"low":1546,"close":1984,"change":1985,"percent_change":359,"volume":1986,"transactions":9,"vwap":1984},"2025-09-25",48.373,48.343,-0.309,6900,{"date":1988,"open":1989,"high":1989,"low":1635,"close":1990,"change":1991,"percent_change":1992,"volume":967,"transactions":9,"vwap":1990},"2025-09-24",49.35,48.652,-0.508,-1.03,{"date":1994,"open":1592,"high":1584,"low":1995,"close":1996,"change":1997,"percent_change":1344,"volume":908,"transactions":9,"vwap":1996},"2025-09-23",49.099998,49.16,-0.209,{"date":1999,"open":2000,"high":1582,"low":2001,"close":2002,"change":2003,"percent_change":275,"volume":1899,"transactions":9,"vwap":2002},"2025-09-22",48.95,48.822,49.369,0.157,{"date":2005,"open":2006,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-09-19",49.269,48.959,49.212,-0.131,-0.27,5500,{"date":2013,"open":2014,"high":2015,"low":2014,"close":2016,"change":2017,"percent_change":1420,"volume":2018,"transactions":9,"vwap":2016},"2025-09-18",49.19,49.458,49.343,0.533,7500,{"date":2020,"open":2021,"high":2022,"low":2021,"close":1926,"change":2023,"percent_change":71,"volume":1118,"transactions":9,"vwap":1926},"2025-09-17",48.77,49.225,0.104,{"date":2025,"open":2000,"high":2000,"low":2026,"close":2027,"change":2028,"percent_change":724,"volume":2029,"transactions":9,"vwap":2027},"2025-09-16",48.562,48.706,-0.234,13600,{"date":2031,"open":2032,"high":2014,"low":533,"close":2033,"change":795,"percent_change":2034,"volume":1731,"transactions":9,"vwap":2033},"2025-09-15",49.09,48.94,0.27,{"date":2036,"open":2037,"high":2038,"low":1926,"close":1926,"change":2039,"percent_change":1532,"volume":2040,"transactions":9,"vwap":1926},"2025-09-12",49.37,49.388,-0.54,11500,{"date":2042,"open":1572,"high":1584,"low":1572,"close":1989,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":1989},"2025-09-11",0.707,1.45,22800,{"date":2047,"open":2048,"high":2048,"low":436,"close":2049,"change":2050,"percent_change":753,"volume":2040,"transactions":9,"vwap":2049},"2025-09-10",49.22,48.643,-0.369,{"date":2052,"open":1583,"high":1583,"low":2053,"close":2054,"change":2055,"percent_change":1371,"volume":789,"transactions":9,"vwap":2054},"2025-09-09",48.784,49.012001,-0.183,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2059,"change":1095,"percent_change":807,"volume":2061,"transactions":9,"vwap":2059},"2025-09-08",49.07,49.195,48.666,11600,{"date":2063,"open":2064,"high":1855,"low":1962,"close":2065,"change":2066,"percent_change":788,"volume":767,"transactions":9,"vwap":2065},"2025-09-05",49.029999,48.805,-0.185,{"date":2068,"open":1633,"high":1558,"low":1627,"close":1558,"change":2069,"percent_change":1929,"volume":2070,"transactions":9,"vwap":1558},"2025-09-04",0.339,22100,{"date":2072,"open":1572,"high":1572,"low":2073,"close":2074,"change":2075,"percent_change":1371,"volume":908,"transactions":9,"vwap":2074},"2025-09-03",48.434,48.651,-0.179,{"date":2077,"open":484,"high":543,"low":1674,"close":543,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":543},"2025-09-02",-0.191,-0.39,14500,{"date":2082,"open":2083,"high":1854,"low":2084,"close":2085,"change":2086,"percent_change":351,"volume":1744,"transactions":9,"vwap":2085},"2025-08-29",49.345,48.778,49.021,-0.249,{"date":2088,"open":2089,"high":2090,"low":2089,"close":2091,"change":1707,"percent_change":121,"volume":873,"transactions":9,"vwap":2091},"2025-08-28",48.97,49.315,49.27,{"date":2093,"open":2094,"high":1913,"low":1579,"close":2095,"change":2096,"percent_change":2097,"volume":867,"transactions":9,"vwap":2095},"2025-08-27",48.73,48.96,0.647,1.34,{"date":2099,"open":2100,"high":436,"low":2101,"close":2102,"change":2103,"percent_change":1669,"volume":2104,"transactions":9,"vwap":2102},"2025-08-26",48.345,48.19,48.313,-0.072,5000,{"date":2106,"open":2107,"high":2107,"low":1814,"close":2108,"change":2109,"percent_change":1515,"volume":2110,"transactions":9,"vwap":2108},"2025-08-25",48.6,48.385,-0.254,21900,{"date":2112,"open":2113,"high":2114,"low":2113,"close":2115,"change":1751,"percent_change":2116,"volume":994,"transactions":9,"vwap":2115},"2025-08-22",47.8,48.814,48.639,2.34,{"date":2118,"open":779,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-08-21",47.628,47.395,47.529,-0.226,-0.47,10100,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":1350,"volume":973,"transactions":9,"vwap":2129},"2025-08-20",47.765,47.321,47.755,-0.089,{"date":2132,"open":1703,"high":1591,"low":1596,"close":2133,"change":2134,"percent_change":987,"volume":1614,"transactions":9,"vwap":2133},"2025-08-19",47.844,-0.318,{"date":2136,"open":1539,"high":2137,"low":1539,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-08-18",48.211,48.162,0.402,0.84,8400,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":828,"volume":2149,"transactions":9,"vwap":2147},"2025-08-15",47.739,47.948,47.651,47.76,0.209,7200,{"date":2151,"open":2152,"high":2152,"low":759,"close":2153,"change":887,"percent_change":1893,"volume":2154,"transactions":9,"vwap":2153},"2025-08-14",47.685,47.551,12400,{"date":2156,"open":1596,"high":2157,"low":2158,"close":2157,"change":2159,"percent_change":1394,"volume":2160,"transactions":9,"vwap":2157},"2025-08-13",48.081001,47.504,0.661,13000,{"date":2162,"open":800,"high":2163,"low":800,"close":2163,"change":1153,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-08-12",47.42,1.61,8000,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2170,"change":1505,"percent_change":1281,"volume":2171,"transactions":9,"vwap":2170},"2025-08-11",47.16,47.216,46.67,8900,{"date":2173,"open":1519,"high":1519,"low":750,"close":1779,"change":954,"percent_change":1470,"volume":1980,"transactions":9,"vwap":1779},"2025-08-08",{"date":2175,"open":2021,"high":2021,"low":2176,"close":2177,"change":753,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2177},"2025-08-07",47.191,47.53,-1.55,18200,{"date":2181,"open":1876,"high":1598,"low":918,"close":1674,"change":1861,"percent_change":1973,"volume":2182,"transactions":9,"vwap":1674},"2025-08-06",16700,{"date":2184,"open":2185,"high":1565,"low":2186,"close":1551,"change":1344,"percent_change":2187,"volume":1938,"transactions":9,"vwap":1551},"2025-08-05",48.4,47.975,-0.87,{"date":2189,"open":2190,"high":1639,"low":2190,"close":1639,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1639},"2025-08-04",48.040001,1.02,2.15,14900,{"date":2195,"open":2196,"high":2196,"low":933,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-08-01",48.0099983,47.49,-1.185,-2.43,8800,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":1372,"volume":836,"transactions":9,"vwap":2205},"2025-07-31",49.53,48.649,48.675,-0.405,{"date":2208,"open":1856,"high":2209,"low":516,"close":2210,"change":2211,"percent_change":1640,"volume":2212,"transactions":9,"vwap":2210},"2025-07-30",49.36,49.080002,-0.241,9500,{"date":2214,"open":2215,"high":177,"low":1996,"close":2216,"change":2130,"percent_change":459,"volume":2193,"transactions":9,"vwap":2216},"2025-07-29",49.66,49.321,{"date":2218,"open":2219,"high":2219,"low":1854,"close":1582,"change":211,"percent_change":332,"volume":2220,"transactions":9,"vwap":1582},"2025-07-28",49.67,21500,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2224,"change":1573,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2224},"2025-07-25",49.31,49.54,49.193,1.18,9100,{"date":2229,"open":544,"high":2230,"low":2231,"close":2095,"change":556,"percent_change":1048,"volume":2232,"transactions":9,"vwap":2095},"2025-07-24",49.069,48.85,15900,{"date":2234,"open":1578,"high":505,"low":1565,"close":2094,"change":1095,"percent_change":1379,"volume":928,"transactions":9,"vwap":2094},"2025-07-23",{"date":2236,"open":2237,"high":2238,"low":2239,"close":484,"change":2240,"percent_change":391,"volume":2241,"transactions":9,"vwap":484},"2025-07-22",48.091,48.417,47.9,0.249,14000,{"date":2243,"open":474,"high":474,"low":2244,"close":2237,"change":2245,"percent_change":1618,"volume":2246,"transactions":9,"vwap":2237},"2025-07-21",48.07,-0.279,30300,{"date":2248,"open":473,"high":2249,"low":2250,"close":2249,"change":2251,"percent_change":2252,"volume":1721,"transactions":9,"vwap":2249},"2025-07-18",48.37,48.11,0.205,0.43,{"date":2254,"open":1659,"high":455,"low":1659,"close":2255,"change":2256,"percent_change":2257,"volume":809,"transactions":9,"vwap":2255},"2025-07-17",48.165,0.405,0.85,{"date":2259,"open":2163,"high":2147,"low":407,"close":2147,"change":2034,"percent_change":780,"volume":1630,"transactions":9,"vwap":2147},"2025-07-16",{"date":2261,"open":1822,"high":1822,"low":2262,"close":2197,"change":2123,"percent_change":1937,"volume":2263,"transactions":9,"vwap":2197},"2025-07-15",47.46,80700,{"date":2265,"open":1801,"high":2266,"low":1801,"close":2267,"change":2268,"percent_change":1055,"volume":1964,"transactions":9,"vwap":2267},"2025-07-14",48.080002,47.96,0.159,{"date":2270,"open":2101,"high":2271,"low":2272,"close":2272,"change":2273,"percent_change":1400,"volume":2274,"transactions":9,"vwap":2272},"2025-07-11",48.219,47.801,-0.599,60800,{"date":2276,"open":505,"high":505,"low":2277,"close":2185,"change":212,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2185},"2025-07-10",48.36,-0.6,12500,{"date":2281,"open":2282,"high":2094,"low":484,"close":1633,"change":296,"percent_change":1704,"volume":949,"transactions":9,"vwap":1633},"2025-07-09",48.62,{"date":2284,"open":2285,"high":2285,"low":455,"close":1786,"change":371,"percent_change":987,"volume":1102,"transactions":9,"vwap":1786},"2025-07-08",48.885,{"date":2287,"open":515,"high":1955,"low":1589,"close":1644,"change":371,"percent_change":1080,"volume":900,"transactions":9,"vwap":1644},"2025-07-07",{"date":2289,"open":494,"high":1996,"low":494,"close":2058,"change":1456,"percent_change":1063,"volume":1968,"transactions":9,"vwap":2058},"2025-07-03",{"date":2291,"open":1844,"high":436,"low":2292,"close":2293,"change":313,"percent_change":546,"volume":2294,"transactions":9,"vwap":2293},"2025-07-02",48.228,48.38,22400,{"date":2296,"open":561,"high":474,"low":2266,"close":601,"change":1669,"percent_change":2297,"volume":2298,"transactions":9,"vwap":601},"2025-07-01",-0.31,22600,{"date":2300,"open":465,"high":1977,"low":1703,"close":1977,"change":828,"percent_change":1691,"volume":2301,"transactions":9,"vwap":1977},"2025-06-30",10700,{"date":2303,"open":2304,"high":1836,"low":1689,"close":2196,"change":2034,"percent_change":780,"volume":2305,"transactions":9,"vwap":2196},"2025-06-27",47.86,23300,{"date":2307,"open":1510,"high":1694,"low":2308,"close":1694,"change":1707,"percent_change":1654,"volume":2309,"transactions":9,"vwap":1694},"2025-06-26",47.426,300100,{"date":2311,"open":2147,"high":417,"low":2312,"close":2313,"change":87,"percent_change":954,"volume":1030,"transactions":9,"vwap":2313},"2025-06-25",47.3,47.43,{"date":2315,"open":2316,"high":2113,"low":2317,"close":1653,"change":2318,"percent_change":1036,"volume":774,"transactions":9,"vwap":1653},"2025-06-24",47.56,47.515,0.528,{"date":2320,"open":1775,"high":2321,"low":2322,"close":2321,"change":2323,"percent_change":157,"volume":973,"transactions":9,"vwap":2321},"2025-06-23",47.142,46.477,0.312,{"date":2325,"open":2326,"high":2326,"low":409,"close":17,"change":629,"percent_change":821,"volume":1788,"transactions":9,"vwap":17},"2025-06-20",47.14,{"date":2328,"open":771,"high":2329,"low":2330,"close":1531,"change":2331,"percent_change":2332,"volume":1968,"transactions":9,"vwap":1531},"2025-06-18",47.014999,46.665,-0.01,-0.02,{"date":2334,"open":2335,"high":2336,"low":940,"close":2337,"change":2039,"percent_change":321,"volume":1986,"transactions":9,"vwap":2337},"2025-06-17",46.78,46.985,46.77,{"date":2339,"open":407,"high":2163,"low":407,"close":1714,"change":1117,"percent_change":1387,"volume":797,"transactions":9,"vwap":1714},"2025-06-16",{"date":2341,"open":1724,"high":1807,"low":2342,"close":2343,"change":2344,"percent_change":360,"volume":1381,"transactions":9,"vwap":2343},"2025-06-13",46.6,46.71,-0.652,{"date":2346,"open":770,"high":2347,"low":2348,"close":2348,"change":2349,"percent_change":724,"volume":1930,"transactions":9,"vwap":2348},"2025-06-12",47.612,47.362,-0.228,{"date":2351,"open":1835,"high":569,"low":2352,"close":2353,"change":1146,"percent_change":2354,"volume":842,"transactions":9,"vwap":2353},"2025-06-11",47.405,47.59,-0.08,{"date":2356,"open":2357,"high":2358,"low":722,"close":1801,"change":1023,"percent_change":211,"volume":2359,"transactions":9,"vwap":1801},"2025-06-10",47.71,47.759,22000,{"date":2361,"open":465,"high":465,"low":2362,"close":2362,"change":517,"percent_change":2363,"volume":2160,"transactions":9,"vwap":2362},"2025-06-09",47.69,-0.73,{"date":2365,"open":1876,"high":1876,"low":2366,"close":2190,"change":716,"percent_change":1413,"volume":2367,"transactions":9,"vwap":2190},"2025-06-06",47.89,7700,{"date":2369,"open":1822,"high":2293,"low":467,"close":1537,"change":2034,"percent_change":101,"volume":2370,"transactions":9,"vwap":1537},"2025-06-05",16000,{"date":2372,"open":467,"high":1546,"low":2373,"close":2366,"change":2374,"percent_change":71,"volume":2375,"transactions":9,"vwap":2366},"2025-06-04",47.865,0.1,18500,{"date":2377,"open":2378,"high":2379,"low":2378,"close":1884,"change":341,"percent_change":1043,"volume":973,"transactions":9,"vwap":1884},"2025-06-03",47.28,47.835,{"date":2381,"open":730,"high":2378,"low":1775,"close":2378,"change":555,"percent_change":556,"volume":1614,"transactions":9,"vwap":2378},"2025-06-02",{"date":2383,"open":1775,"high":2384,"low":18,"close":2384,"change":815,"percent_change":1274,"volume":2385,"transactions":9,"vwap":2384},"2025-05-30",47.17,10900,{"date":2387,"open":1527,"high":2388,"low":2389,"close":1728,"change":295,"percent_change":296,"volume":1102,"transactions":9,"vwap":1728},"2025-05-29",47.45,46.636,{"date":2391,"open":750,"high":1715,"low":2392,"close":1775,"change":332,"percent_change":1236,"volume":1096,"transactions":9,"vwap":1775},"2025-05-28",46.739,{"date":2394,"open":2395,"high":730,"low":2342,"close":2396,"change":1162,"percent_change":2397,"volume":809,"transactions":9,"vwap":2396},"2025-05-27",46.85,47.0099983,1.69,{"date":2399,"open":952,"high":190,"low":965,"close":959,"change":1850,"percent_change":1613,"volume":2400,"transactions":9,"vwap":959},"2025-05-23",15300,{"date":2402,"open":397,"high":2403,"low":397,"close":1720,"change":313,"percent_change":546,"volume":867,"transactions":9,"vwap":1720},"2025-05-22",46.93,{"date":2405,"open":933,"high":2163,"low":2406,"close":389,"change":468,"percent_change":2199,"volume":2407,"transactions":9,"vwap":389},"2025-05-21",46.52,43600,{"date":2409,"open":1694,"high":1884,"low":919,"close":1835,"change":244,"percent_change":1350,"volume":1395,"transactions":9,"vwap":1835},"2025-05-20",{"date":2411,"open":2412,"high":1539,"low":2412,"close":2304,"change":2331,"percent_change":2332,"volume":2370,"transactions":9,"vwap":2304},"2025-05-19",47.19,{"date":2414,"open":1675,"high":2366,"low":2415,"close":569,"change":2252,"percent_change":2416,"volume":1351,"transactions":9,"vwap":569},"2025-05-16",47.29,0.91,{"date":2418,"open":2415,"high":2262,"low":787,"close":911,"change":1450,"percent_change":555,"volume":1451,"transactions":9,"vwap":911},"2025-05-15",{"date":2420,"open":2163,"high":446,"low":2421,"close":770,"change":1407,"percent_change":1585,"volume":2422,"transactions":9,"vwap":770},"2025-05-14",47.276,72800,{"date":2424,"open":792,"high":2357,"low":794,"close":2425,"change":341,"percent_change":1420,"volume":2426,"transactions":9,"vwap":2425},"2025-05-13",47.37,27800,{"date":2428,"open":1500,"high":1728,"low":2429,"close":771,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":771},"2025-05-12",46.33,1.71,3.79,32700,{"date":2434,"open":198,"high":218,"low":2435,"close":667,"change":2354,"percent_change":459,"volume":2045,"transactions":9,"vwap":667},"2025-05-09",45.025002,{"date":2437,"open":2438,"high":2439,"low":2440,"close":329,"change":2441,"percent_change":2442,"volume":900,"transactions":9,"vwap":329},"2025-05-08",44.92,45.644,44.87,0.96,2.17,{"date":2444,"open":2445,"high":1454,"low":2446,"close":2447,"change":1095,"percent_change":23,"volume":2448,"transactions":9,"vwap":2447},"2025-05-07",43.99,43.98,44.27,15400,{"date":2450,"open":2451,"high":1127,"low":1341,"close":1327,"change":2079,"percent_change":677,"volume":2452,"transactions":9,"vwap":1327},"2025-05-06",43.76,47300,{"date":2454,"open":2455,"high":2456,"low":2455,"close":2447,"change":313,"percent_change":52,"volume":1049,"transactions":9,"vwap":2447},"2025-05-05",43.84,44.55,{"date":2458,"open":1354,"high":1449,"low":2459,"close":2460,"change":1274,"percent_change":2461,"volume":1030,"transactions":9,"vwap":2460},"2025-05-02",43.86,44.19,1.47,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":2252,"percent_change":174,"volume":809,"transactions":9,"vwap":2467},"2025-05-01",43.52,44.067001,43.41,43.55,{"date":2469,"open":2470,"high":2471,"low":2472,"close":1143,"change":2473,"percent_change":629,"volume":2474,"transactions":9,"vwap":1143},"2025-04-30",42.3,43.18,42.09,0.03,61400,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":1707,"percent_change":111,"volume":2481,"transactions":9,"vwap":2480},"2025-04-29",42.795,43.179,42.76,43.09,18100,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2023,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2487},"2025-04-28",42.77,43.034,42.425,42.78,0.24,13500,{"date":2491,"open":1288,"high":2479,"low":1288,"close":2492,"change":2493,"percent_change":157,"volume":1736,"transactions":9,"vwap":2492},"2025-04-25",42.676,0.286,{"date":2495,"open":2496,"high":1335,"low":2497,"close":1161,"change":342,"percent_change":2498,"volume":2499,"transactions":9,"vwap":1161},"2025-04-24",41.38,41.28,2.74,90700,{"date":181,"open":2501,"high":2502,"low":2503,"close":2504,"change":1371,"percent_change":1921,"volume":2505,"transactions":9,"vwap":2504},41.63,42.46,41.101,41.26,54300]