[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NUMV":3,"homepage-market-summary":30,"stock-historical-NUMV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NUMV","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 Value ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3843,0.5998,"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},43.33,42.91,43.41,42.86,42.84,0.49,1.14,23240.48694,45.8893,37.395,27996.04677230279,69.9,2460,{"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":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},32.67,26497,9671507.739847999,32.35,"2025-04-23",[183,186,196,207,215,224,233,240,250,259,268,278,288,299,310,319,330,340,348,357,365,375,384,395,406,413,423,433,443,452,461,468,476,484,494,503,513,523,531,539,550,559,567,575,582,591,601,608,617,625,634,643,649,660,669,676,684,693,701,709,718,723,729,736,744,750,755,760,768,775,781,789,796,803,810,817,824,830,836,844,851,859,866,870,877,883,888,895,902,908,914,920,927,935,941,950,959,964,971,978,986,992,998,1004,1011,1016,1023,1029,1034,1039,1045,1052,1060,1067,1073,1079,1086,1093,1099,1105,1111,1119,1127,1134,1140,1148,1156,1161,1167,1173,1181,1186,1195,1204,1213,1221,1227,1232,1237,1243,1249,1257,1263,1271,1280,1286,1293,1299,1307,1314,1322,1328,1333,1339,1346,1353,1359,1365,1369,1374,1379,1385,1389,1395,1399,1402,1407,1412,1418,1423,1428,1433,1438,1444,1447,1456,1459,1465,1470,1476,1482,1487,1491,1495,1499,1502,1508,1513,1519,1526,1533,1538,1545,1550,1555,1561,1567,1574,1580,1586,1593,1598,1604,1608,1612,1619,1624,1628,1634,1638,1643,1650,1653,1657,1660,1667,1674,1679,1687,1695,1701,1708,1713,1719,1724,1730,1737,1742,1749,1754,1761,1767,1773,1779,1785,1789,1792,1797,1803,1810,1814,1818,1822,1827,1832,1839,1846,1851,1857,1863,1869,1874,1878,1885,1892,1894,1899,1904,1911,1915,1920,1922,1928,1932,1937,1943,1949,1955,1959,1964,1968,1971,1974,1980,1986,1991,1996,2000,2003,2009,2013,2020,2026,2032,2039,2043,2046,2051,2059,2065,2071,2078,2085,2092,2100,2107,2113,2118,2124,2131,2138,2143,2149,2156,2163,2167,2173,2180,2186,2192,2197,2202,2209,2213,2216,2221,2228,2233,2236,2243,2250,2258,2263,2267,2273,2279,2286,2294,2300,2306,2310,2314,2317,2324,2328,2333,2337,2342,2347,2354,2360,2366,2373,2380,2386,2394,2400,2406,2411,2415,2420,2425,2431,2437,2443,2449,2456,2461,2466,2471,2478,2484,2490,2496,2504],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},259,43.2711,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",42.85,42.9523,42.78,0.26,0.61,26517.71048,215,42.8648,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",42.33,42.64,42.17,42.58,0.25,0.59,46542.81543,279,42.4579,{"date":208,"open":209,"high":209,"low":198,"close":198,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-30",42.75,-0.22,-0.52,22445.62661,262,42.5962,{"date":216,"open":217,"high":217,"low":218,"close":219,"change":87,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",42.82,42.37,42.55,-0.56,20067.7993,251,42.5354,{"date":225,"open":226,"high":226,"low":199,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-28",43.02,42.79,-0.27,-0.63,45598.6553,237,42.8418,{"date":234,"open":235,"high":235,"low":18,"close":236,"change":131,"percent_change":71,"volume":237,"transactions":238,"vwap":239},"2026-09-25",43.15,43.06,29038.88051,308,43.0733,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":228,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",43.24,43.25,42.95,42.97,-0.62,16362.7901,287,43.0498,{"date":251,"open":252,"high":253,"low":242,"close":242,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",43.52,43.555,-0.37,-0.85,52482.9463,374,43.4876,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",43.92,43.5,43.61,0,12968.75327,170,43.6502,{"date":269,"open":270,"high":271,"low":272,"close":263,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",43.65,43.72,43.48,0.1617,0.37,14519.85723,242,43.6518,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",43.67,43.361,43.4483,-0.3117,-0.71,15761.8051,203,43.4436,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",43.66,43.87,43.615,43.76,0.3537,0.81,14818.7521,197,43.7749,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",43.84,43.88,43.2,43.4063,-0.4137,-0.94,14460.7411,194,43.5832,{"date":311,"open":312,"high":312,"low":313,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",44,43.82,-0.29,-0.66,10462.8621,212,43.8712,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",44.03,44.245,43.99,44.11,0.01,0.02,11961.0873,175,44.1024,{"date":331,"open":332,"high":333,"low":334,"close":332,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",44.1,44.27,44.01,0.36,0.82,16850.8713,200,44.0754,{"date":341,"open":323,"high":323,"low":280,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",43.74,-0.42,-0.95,13060.02166,189,43.7768,{"date":349,"open":350,"high":350,"low":351,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",44.46,44.16,-0.31,-0.7,11006.411447,178,44.2421,{"date":358,"open":359,"high":359,"low":360,"close":360,"change":352,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",44.76,44.47,-0.69,18196.6796,225,44.6184,{"date":366,"open":367,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",44.94,44.7552,44.78,-0.218,-0.48,22198.0316,219,44.8369,{"date":376,"open":369,"high":377,"low":378,"close":377,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",44.998,44.53,0.3841,0.86,7845.1456,148,44.825,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-02",44.56,44.72,44.475,44.6139,0.2679,0.6,13680.8046,187,44.6351,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-01",44.58,44.7,44.2701,44.346,-0.414,-0.92,13190.955298,190,44.4285,{"date":407,"open":408,"high":408,"low":359,"close":359,"change":409,"percent_change":284,"volume":410,"transactions":411,"vwap":412},"2026-08-31",45,-0.32,14800.0915,158,44.8438,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",45.2,44.975,45.08,-0.08,-0.18,7798.5045,154,45.0782,{"date":424,"open":425,"high":426,"low":427,"close":425,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-27",45.16,45.25,45.0601,-0.2019,-0.45,8935.7475,176,45.1862,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",45.11,45.423,45.3619,0.1981,0.44,13465.8877,208,45.3171,{"date":444,"open":445,"high":445,"low":427,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",45.34,45.1638,-0.0462,-0.1,7527.9665,160,45.1583,{"date":453,"open":454,"high":455,"low":456,"close":454,"change":457,"percent_change":458,"volume":459,"transactions":328,"vwap":460},"2026-08-24",45.21,45.35,45.09,0.05,0.11,12992.38807,45.2084,{"date":462,"open":463,"high":464,"low":463,"close":425,"change":465,"percent_change":192,"volume":466,"transactions":266,"vwap":467},"2026-08-21",45.06,45.23,0.2725,17745.03112,45.1335,{"date":469,"open":470,"high":425,"low":470,"close":471,"change":472,"percent_change":211,"volume":473,"transactions":474,"vwap":475},"2026-08-20",44.84,44.8875,-0.2325,6487.7928,134,45.0169,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":457,"percent_change":458,"volume":482,"transactions":483,"vwap":454},"2026-08-19",45.27,45.3093,45.065,45.12,10215.21471,173,{"date":485,"open":486,"high":487,"low":488,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-18",45.38,45.41,45.07,-0.23,-0.51,11174.3636,236,45.2673,{"date":495,"open":496,"high":496,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-17",45.63,45.3,-0.4761,-1.04,16986.092324,210,45.4017,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":419,"volume":510,"transactions":511,"vwap":512},"2026-08-14",45.81,45.85,45.7,45.7761,-0.0839,12168.069732,172,45.7793,{"date":514,"open":515,"high":25,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-13",45.84,45.62,45.86,0.24,0.53,7417.6955,132,45.769,{"date":524,"open":525,"high":525,"low":526,"close":516,"change":326,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",45.71,45.3324,0.04,16273.4158,186,45.528,{"date":532,"open":496,"high":533,"low":534,"close":535,"change":326,"percent_change":527,"volume":536,"transactions":537,"vwap":538},"2026-08-11",45.74,45.59,45.6,16300.29521,265,45.6327,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-10",45.69,45.7172,45.55,45.58,-0.04,-0.09,14126.134197,185,45.6073,{"date":551,"open":552,"high":553,"low":554,"close":516,"change":555,"percent_change":380,"volume":556,"transactions":557,"vwap":558},"2026-08-07",45.46,45.77,45.2601,0.39,10804.87825,155,45.5855,{"date":560,"open":561,"high":561,"low":562,"close":464,"change":419,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-06",45.54,45.18,-0.4,27226.04068,267,45.2767,{"date":568,"open":569,"high":569,"low":570,"close":487,"change":571,"percent_change":572,"volume":573,"transactions":194,"vwap":574},"2026-08-05",45.72,45.3382,-0.12,-0.26,18054.4384,45.4902,{"date":576,"open":577,"high":578,"low":577,"close":578,"change":106,"percent_change":579,"volume":580,"transactions":286,"vwap":581},"2026-08-04",44.7402,45.53,1.63,27947.5664,45.326,{"date":583,"open":584,"high":585,"low":586,"close":587,"change":121,"percent_change":588,"volume":589,"transactions":346,"vwap":590},"2026-08-03",44.66,44.83,44.575,44.8,1.43,24457.99036,44.6969,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":483,"vwap":600},"2026-07-31",44.29,44.2999,43.9703,44.17,-0.11,-0.25,17618.64398,44.2261,{"date":602,"open":603,"high":603,"low":312,"close":604,"change":352,"percent_change":353,"volume":605,"transactions":606,"vwap":607},"2026-07-30",44.69,44.28,20430.1586,233,44.2563,{"date":609,"open":454,"high":454,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-29",44.545,44.59,-0.68,-1.5,17479.2582,244,44.8328,{"date":618,"open":619,"high":620,"low":619,"close":478,"change":121,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-28",44.88,45.375,1.41,23218.9113,276,45.1741,{"date":626,"open":627,"high":628,"low":629,"close":628,"change":630,"percent_change":380,"volume":631,"transactions":632,"vwap":633},"2026-07-27",44.61,44.64,44.45,0.38,19276.4032,164,44.5555,{"date":635,"open":636,"high":637,"low":636,"close":638,"change":639,"percent_change":150,"volume":640,"transactions":641,"vwap":642},"2026-07-24",43.91,44.3598,44.26,0.51,13165.132672,191,44.191,{"date":644,"open":271,"high":645,"low":280,"close":646,"change":448,"percent_change":489,"volume":647,"transactions":297,"vwap":648},"2026-07-23",43.935,43.75,22163.00907,43.7546,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-22",43.8,44.0099,43.7334,43.85,0.0991,0.23,13431.7535,151,43.8736,{"date":661,"open":654,"high":662,"low":663,"close":664,"change":665,"percent_change":489,"volume":666,"transactions":667,"vwap":668},"2026-07-21",43.9299,43.715,43.7509,-0.0991,12044.00323,167,43.7879,{"date":670,"open":593,"high":593,"low":671,"close":654,"change":563,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-20",43.79,-0.9,14156.88439,221,43.9657,{"date":677,"open":629,"high":678,"low":679,"close":680,"change":489,"percent_change":211,"volume":681,"transactions":682,"vwap":683},"2026-07-17",44.765,44.2,44.25,29776.8117,156,44.3163,{"date":685,"open":686,"high":687,"low":688,"close":687,"change":639,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-16",44.39,44.48,44.32,1.16,13145.1436,198,44.3436,{"date":694,"open":695,"high":696,"low":654,"close":697,"change":228,"percent_change":698,"volume":699,"transactions":529,"vwap":700},"2026-07-15",44.18,44.2799,43.97,-0.61,16181.488,44.0391,{"date":702,"open":703,"high":703,"low":704,"close":705,"change":706,"percent_change":314,"volume":707,"transactions":557,"vwap":708},"2026-07-14",44.49,44.15,44.24,-0.13,9762.313538,44.2185,{"date":710,"open":711,"high":703,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-13",44.3,44.37,0.13,0.29,16271.72974,181,44.3449,{"date":719,"open":695,"high":720,"low":695,"close":705,"change":202,"percent_change":721,"volume":722,"transactions":9,"vwap":705},"2026-07-10",44.36,0.57,11100,{"date":724,"open":725,"high":726,"low":280,"close":323,"change":727,"percent_change":106,"volume":728,"transactions":9,"vwap":323},"2026-07-09",43.69,44.13,0.32,13400,{"date":730,"open":731,"high":731,"low":732,"close":280,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":280},"2026-07-08",44.12,43.57,-0.54,-1.22,19200,{"date":737,"open":738,"high":739,"low":679,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-07",44.35,44.4,44.21,0.12,0.27,12900,{"date":745,"open":746,"high":747,"low":748,"close":746,"change":264,"percent_change":264,"volume":749,"transactions":9,"vwap":746},"2026-07-06",44.09,44.14,43.919,10000,{"date":751,"open":752,"high":746,"low":753,"close":746,"change":274,"percent_change":754,"volume":728,"transactions":9,"vwap":746},"2026-07-02",43.95,43.7,0.85,{"date":756,"open":757,"high":758,"low":757,"close":271,"change":656,"percent_change":519,"volume":759,"transactions":9,"vwap":271},"2026-07-01",43.42,44.071999,23100,{"date":761,"open":762,"high":270,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-30",43.53,43.432,43.49,-0.07,-0.16,11000,{"date":769,"open":290,"high":290,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-29",43.296,43.56,0.03,0.07,22200,{"date":776,"open":777,"high":762,"low":777,"close":762,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":762},"2026-06-26",43.23,0.293,0.68,374800,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-06-25",43.080002,43.556,43.237,0.328,0.76,20200,{"date":790,"open":791,"high":792,"low":791,"close":793,"change":167,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-24",42.73,43.084999,42.909,0.47,9000,{"date":797,"open":798,"high":21,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-23",42.32,42.709,0.079,0.19,18100,{"date":804,"open":219,"high":805,"low":806,"close":807,"change":808,"percent_change":742,"volume":809,"transactions":9,"vwap":807},"2026-06-22",42.785,42.5,42.63,0.113,17300,{"date":811,"open":812,"high":813,"low":814,"close":814,"change":815,"percent_change":141,"volume":816,"transactions":9,"vwap":814},"2026-06-18",42.67,42.705,42.517,-0.143,16200,{"date":818,"open":819,"high":819,"low":820,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-17",43.47,42.66,-0.77,-1.77,17400,{"date":825,"open":252,"high":290,"low":826,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-16",43.43,-0.01,-0.02,9200,{"date":831,"open":832,"high":832,"low":826,"close":833,"change":834,"percent_change":827,"volume":835,"transactions":9,"vwap":833},"2026-06-15",43.86,43.44,-0.005,12000,{"date":837,"open":838,"high":732,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-12",43.4,43.16,43.445,0.235,0.54,7700,{"date":845,"open":846,"high":847,"low":190,"close":848,"change":849,"percent_change":59,"volume":850,"transactions":9,"vwap":848},"2026-06-11",42.94,43.335,43.21,0.45,13000,{"date":852,"open":853,"high":854,"low":855,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-10",43.186,43.27,42.76,-0.426,-0.99,12600,{"date":860,"open":861,"high":862,"low":813,"close":853,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":853},"2026-06-09",43.0050011,43.26,0.436,1.02,7400,{"date":867,"open":777,"high":777,"low":209,"close":209,"change":868,"percent_change":229,"volume":869,"transactions":9,"vwap":209},"2026-06-08",-0.271,14200,{"date":871,"open":303,"high":872,"low":873,"close":874,"change":875,"percent_change":306,"volume":876,"transactions":9,"vwap":874},"2026-06-05",43.3,42.928,43.021,-0.409,16300,{"date":878,"open":839,"high":879,"low":839,"close":826,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":826},"2026-06-04",43.447,0.52,1.21,32700,{"date":884,"open":885,"high":886,"low":20,"close":18,"change":419,"percent_change":343,"volume":887,"transactions":9,"vwap":18},"2026-06-03",42.87,43.060001,18400,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":274,"percent_change":45,"volume":894,"transactions":9,"vwap":893},"2026-06-02",43.11,43.19,42.93,43.09,17200,{"date":896,"open":897,"high":855,"low":898,"close":899,"change":900,"percent_change":519,"volume":901,"transactions":9,"vwap":899},"2026-06-01",42.44,42.415,42.72,0.225,25700,{"date":903,"open":201,"high":855,"low":904,"close":905,"change":906,"percent_change":713,"volume":907,"transactions":9,"vwap":905},"2026-05-29",42.49,42.495,0.055,14900,{"date":909,"open":910,"high":911,"low":912,"close":897,"change":131,"percent_change":71,"volume":913,"transactions":9,"vwap":897},"2026-05-28",42.41,42.556,42.197,26500,{"date":915,"open":916,"high":807,"low":917,"close":917,"change":918,"percent_change":765,"volume":919,"transactions":9,"vwap":917},"2026-05-27",42.42,42.35,-0.03,15200,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":191,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-05-26",42.295,42.45,42.38,0.62,15600,{"date":928,"open":929,"high":200,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-05-22",42.060001,41.862,42.12,0.335,0.8,10600,{"date":936,"open":937,"high":938,"low":937,"close":938,"change":939,"percent_change":274,"volume":940,"transactions":9,"vwap":938},"2026-05-21",41.47,41.785,0.155,14000,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-05-20",41.28,41.635,41.02,41.63,0.46,1.12,20000,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-05-19",41.31,41.32,41.13,41.17,-0.3,-0.72,9800,{"date":960,"open":961,"high":962,"low":961,"close":937,"change":191,"percent_change":121,"volume":963,"transactions":9,"vwap":937},"2026-05-18",41.29,41.555,13700,{"date":965,"open":966,"high":967,"low":968,"close":968,"change":563,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-15",41.35,41.355,41.21,-0.96,11600,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":800,"percent_change":801,"volume":977,"transactions":9,"vwap":976},"2026-05-14",41.72,41.83,41.54,41.61,16800,{"date":979,"open":980,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-13",41.59,41.37,41.531,-0.089,-0.21,13900,{"date":987,"open":981,"high":988,"low":989,"close":990,"change":827,"percent_change":828,"volume":991,"transactions":9,"vwap":990},"2026-05-12",41.659,41.24,41.62,12300,{"date":993,"open":994,"high":995,"low":996,"close":946,"change":448,"percent_change":87,"volume":997,"transactions":9,"vwap":946},"2026-05-11",41.78,41.85,41.58,32400,{"date":999,"open":1000,"high":1000,"low":946,"close":1001,"change":1002,"percent_change":656,"volume":1003,"transactions":9,"vwap":1001},"2026-05-08",41.88,41.73,0.096,27900,{"date":1005,"open":1006,"high":1006,"low":980,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-07",42.19,41.634,-0.468,-1.11,28400,{"date":1012,"open":1000,"high":200,"low":1000,"close":1013,"change":1014,"percent_change":948,"volume":1015,"transactions":9,"vwap":1013},"2026-05-06",42.102,0.466,18000,{"date":1017,"open":1018,"high":1019,"low":953,"close":1020,"change":1021,"percent_change":174,"volume":1022,"transactions":9,"vwap":1020},"2026-05-05",41.435,41.749,41.636,0.413,36200,{"date":1024,"open":1025,"high":996,"low":954,"close":1026,"change":1027,"percent_change":612,"volume":1028,"transactions":9,"vwap":1026},"2026-05-04",41.48,41.223,-0.281,18500,{"date":1030,"open":976,"high":976,"low":1025,"close":1031,"change":1032,"percent_change":52,"volume":1033,"transactions":9,"vwap":1031},"2026-05-01",41.504,0.074,8200,{"date":1035,"open":1036,"high":937,"low":1036,"close":1037,"change":1038,"percent_change":174,"volume":977,"transactions":9,"vwap":1037},"2026-04-30",41,41.43,0.41,{"date":1040,"open":1041,"high":1042,"low":1043,"close":945,"change":545,"percent_change":448,"volume":1044,"transactions":9,"vwap":945},"2026-04-29",41.14,41.15,40.9,10100,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1047,"change":1050,"percent_change":984,"volume":1051,"transactions":9,"vwap":1047},"2026-04-28",41.060001,41.173,40.887,-0.088,20800,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-04-27",41.07,41.19,41.148,0.115,0.28,13800,{"date":1061,"open":953,"high":953,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-24",41.0099983,41.033001,-0.217,-0.53,10500,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":52,"percent_change":439,"volume":788,"transactions":9,"vwap":1072},"2026-04-23",41.049999,41.305,40.88,41.25,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1054,"change":1077,"percent_change":706,"volume":1078,"transactions":9,"vwap":1054},"2026-04-22",41.46,40.97,-0.052,47700,{"date":1080,"open":1025,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":949,"transactions":9,"vwap":1083},"2026-04-21",41.75,41.12,41.122,-0.278,-0.67,{"date":1087,"open":1088,"high":1089,"low":1088,"close":1090,"change":1091,"percent_change":519,"volume":1092,"transactions":9,"vwap":1090},"2026-04-20",41.099998,41.411,41.4,0.22,45600,{"date":1094,"open":1076,"high":1095,"low":1076,"close":1096,"change":849,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-17",41.45,41.18,1.1,15700,{"date":1100,"open":1101,"high":1102,"low":1101,"close":1103,"change":714,"percent_change":111,"volume":1104,"transactions":9,"vwap":1103},"2026-04-16",40.445,40.78,40.73,16100,{"date":1106,"open":1107,"high":1107,"low":1108,"close":1109,"change":766,"percent_change":1110,"volume":823,"transactions":9,"vwap":1109},"2026-04-15",40.66,40.32,40.44,-0.39,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":167,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-14",40.5,40.61,40.48,40.6,0.5,14700,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1122,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1122},"2026-04-13",39.93,40.4,39.831,0.378,0.94,17800,{"date":1128,"open":1129,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":728,"transactions":9,"vwap":1131},"2026-04-10",40.34,39.995,40.021999,-0.228,-0.57,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":326,"percent_change":457,"volume":970,"transactions":9,"vwap":1139},"2026-04-09",40.11,40.33,39.95,40.25,{"date":1141,"open":1136,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-04-08",40.239,40,40.23,1.005,2.56,24500,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":141,"volume":1155,"transactions":9,"vwap":1153},"2026-04-07",39.28,39.31,39.07,39.225,-0.135,44700,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1159,"change":656,"percent_change":203,"volume":1160,"transactions":9,"vwap":1159},"2026-04-06",39.14,39.36,38100,{"date":1162,"open":1163,"high":1158,"low":1163,"close":1164,"change":1165,"percent_change":335,"volume":1166,"transactions":9,"vwap":1164},"2026-04-02",38.49,39.13,0.14,25000,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1171,"change":1091,"percent_change":721,"volume":1172,"transactions":9,"vwap":1171},"2026-04-01",38.93,39.17,38.99,22900,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":336,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-03-31",38.35,38.84,38.196,38.77,2.16,29600,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1185,"change":765,"percent_change":419,"volume":1010,"transactions":9,"vwap":1185},"2026-03-30",38.36,37.82,37.95,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-03-27",38.27,38.39,37.968,38.02,-0.43,-1.12,161900,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-03-26",38.595,39,38.43,38.45,-0.38,-0.98,36700,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-03-25",38.95,39.019001,38.64,38.83,0.273,0.71,17100,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-24",38.18,38.755,38.557,0.127,0.33,23400,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1199,"change":794,"percent_change":1226,"volume":913,"transactions":9,"vwap":1199},"2026-03-23",38.69,38.869,38.37,1.24,{"date":1228,"open":1163,"high":1163,"low":1229,"close":1230,"change":220,"percent_change":1231,"volume":1172,"transactions":9,"vwap":1230},"2026-03-20",37.76,37.96,-1.45,{"date":1233,"open":1234,"high":1235,"low":1234,"close":1236,"change":325,"percent_change":772,"volume":1118,"transactions":9,"vwap":1236},"2026-03-19",38.265,38.74,38.52,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":907,"transactions":9,"vwap":1240},"2026-03-18",38.98,38.51,-0.649,-1.66,{"date":1244,"open":1245,"high":1246,"low":1245,"close":1247,"change":1248,"percent_change":192,"volume":829,"transactions":9,"vwap":1247},"2026-03-17",39.099998,39.365,39.159,0.239,{"date":1250,"open":1239,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-16",39.175,38.87,38.92,0.3,0.78,24000,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1261,"change":1262,"percent_change":545,"volume":749,"transactions":9,"vwap":1261},"2026-03-13",38.88,39.108,38.62,-0.014,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1172,"transactions":9,"vwap":1268},"2026-03-12",39.040001,39.15,38.63,38.634,-0.706,-1.79,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-11",39.41,39.43,39.2,39.34,-0.14,-0.35,17700,{"date":1281,"open":1121,"high":1282,"low":1283,"close":1283,"change":1284,"percent_change":1285,"volume":876,"transactions":9,"vwap":1283},"2026-03-10",40.0099983,39.48,-0.5,-1.25,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":131,"percent_change":656,"volume":1292,"transactions":9,"vwap":1291},"2026-03-09",39.53,40.034,39.037998,39.98,25500,{"date":1294,"open":1295,"high":1295,"low":1288,"close":1296,"change":1284,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-06",39.96,39.89,-1.24,26300,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":211,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1304},"2026-03-05",40.58,40.731,40.22,40.39,-1.27,33300,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1311,"change":418,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-04",41.064999,40.71,40.91,-0.2,494700,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":429,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-03",40.72,41.179,40.195,40.99,-1.09,24200,{"date":1323,"open":1055,"high":1324,"low":1325,"close":1326,"change":706,"percent_change":352,"volume":1327,"transactions":9,"vwap":1326},"2026-03-02",41.6,41.11,41.44,36500,{"date":1329,"open":1330,"high":996,"low":1041,"close":1331,"change":457,"percent_change":741,"volume":1332,"transactions":9,"vwap":1331},"2026-02-27",41.26,41.57,38900,{"date":1334,"open":1335,"high":975,"low":1042,"close":1336,"change":274,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-02-26",41.16,41.52,0.9,66100,{"date":1340,"open":1341,"high":1341,"low":1342,"close":1042,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1042},"2026-02-25",41.245,40.86,0.06,0.15,32200,{"date":1347,"open":1102,"high":1348,"low":1102,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-02-24",41.115,41.09,0.43,1.06,27000,{"date":1354,"open":945,"high":1355,"low":1356,"close":1107,"change":211,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1107},"2026-02-23",41.029999,40.51,-1.26,24400,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1096,"change":1344,"percent_change":274,"volume":1364,"transactions":9,"vwap":1096},"2026-02-20",40.94,41.27,40.866,32300,{"date":1366,"open":945,"high":1355,"low":1367,"close":1355,"change":828,"percent_change":1368,"volume":1059,"transactions":9,"vwap":1355},"2026-02-19",40.81,-0.05,{"date":1370,"open":1371,"high":1096,"low":1371,"close":1069,"change":1254,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1069},"2026-02-18",40.82,0.74,26100,{"date":1375,"open":1071,"high":1043,"low":1376,"close":1377,"change":984,"percent_change":490,"volume":1378,"transactions":9,"vwap":1377},"2026-02-17",40.483,40.75,25800,{"date":1380,"open":1381,"high":1042,"low":1381,"close":1382,"change":101,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-02-13",40.47,40.96,1.39,20600,{"date":1386,"open":1325,"high":1330,"low":1387,"close":1122,"change":1133,"percent_change":1388,"volume":1010,"transactions":9,"vwap":1122},"2026-02-12",40.325,-1.39,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1076,"change":571,"percent_change":314,"volume":1394,"transactions":9,"vwap":1076},"2026-02-11",41.2,41.215,40.85,27300,{"date":1396,"open":1082,"high":1397,"low":1047,"close":1349,"change":545,"percent_change":448,"volume":1398,"transactions":9,"vwap":1349},"2026-02-10",41.23,34800,{"date":1400,"open":954,"high":1391,"low":1401,"close":954,"change":326,"percent_change":457,"volume":1256,"transactions":9,"vwap":954},"2026-02-09",40.926,{"date":1403,"open":1404,"high":1325,"low":1404,"close":1325,"change":754,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1325},"2026-02-06",40.62,2.11,32500,{"date":1408,"open":1409,"high":1409,"low":1144,"close":1410,"change":371,"percent_change":1411,"volume":816,"transactions":9,"vwap":1410},"2026-02-05",40.605,40.26,-1.18,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1416,"change":630,"percent_change":1125,"volume":1417,"transactions":9,"vwap":1416},"2026-02-04",40.41,40.815,40.74,173800,{"date":1419,"open":1381,"high":142,"low":1420,"close":1421,"change":571,"percent_change":956,"volume":1422,"transactions":9,"vwap":1421},"2026-02-03",40.117,40.36,39900,{"date":1424,"open":1425,"high":1114,"low":1425,"close":1115,"change":1091,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1115},"2026-02-02",40.16,0.55,27400,{"date":1429,"open":1430,"high":1430,"low":1431,"close":1410,"change":418,"percent_change":1312,"volume":1432,"transactions":9,"vwap":1410},"2026-01-30",40.29,39.88,25300,{"date":1434,"open":1310,"high":1310,"low":1435,"close":1129,"change":1312,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1129},"2026-01-29",40.21,-0.49,22500,{"date":1439,"open":1440,"high":1441,"low":1381,"close":1442,"change":546,"percent_change":210,"volume":1443,"transactions":9,"vwap":1442},"2026-01-28",40.76,40.783,40.54,30300,{"date":1445,"open":1103,"high":1377,"low":1442,"close":1446,"change":1277,"percent_change":141,"volume":759,"transactions":9,"vwap":1446},"2026-01-27",40.63,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-01-26",40.69,40.882,40.673,40.77,0.17,0.42,21000,{"date":1457,"open":1371,"high":1371,"low":1458,"close":1116,"change":210,"percent_change":733,"volume":949,"transactions":9,"vwap":1116},"2026-01-23",40.46,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1371,"change":713,"percent_change":727,"volume":1464,"transactions":9,"vwap":1371},"2026-01-22",40.87,40.98,40.79,28600,{"date":1466,"open":1467,"high":1371,"low":1467,"close":1449,"change":38,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1449},"2026-01-21",40.2,1.65,41500,{"date":1471,"open":1144,"high":1472,"low":1282,"close":1473,"change":353,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-01-20",40.45,40.029999,-1.72,53600,{"date":1477,"open":1311,"high":1311,"low":1478,"close":1103,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1103},"2026-01-16",40.7,-0.19,-0.46,15500,{"date":1483,"open":1416,"high":1355,"low":1416,"close":1484,"change":1058,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-01-15",40.92,0.69,33400,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1490,"change":742,"percent_change":157,"volume":1455,"transactions":9,"vwap":1490},"2026-01-14",40.3,40.64,{"date":1492,"open":1115,"high":1115,"low":1493,"close":1494,"change":264,"percent_change":264,"volume":1098,"transactions":9,"vwap":1494},"2026-01-13",40.188,40.37,{"date":1496,"open":1467,"high":1497,"low":1498,"close":1494,"change":457,"percent_change":741,"volume":816,"transactions":9,"vwap":1494},"2026-01-12",40.375,40.15,{"date":1500,"open":1137,"high":1109,"low":1435,"close":1108,"change":741,"percent_change":1254,"volume":1501,"transactions":9,"vwap":1108},"2026-01-09",35700,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1467,"change":1506,"percent_change":881,"volume":1507,"transactions":9,"vwap":1467},"2026-01-08",39.64,40.315,0.48,10700,{"date":1509,"open":1467,"high":1467,"low":1510,"close":1511,"change":220,"percent_change":1388,"volume":1512,"transactions":9,"vwap":1511},"2026-01-07",39.7,39.72,16500,{"date":1514,"open":1515,"high":1129,"low":1515,"close":1516,"change":1117,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-01-06",39.71,40.28,1.26,26200,{"date":1520,"open":1521,"high":1431,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-01-05",39.52,39.78,0.31,0.79,20300,{"date":1527,"open":1150,"high":1528,"low":1529,"close":1530,"change":274,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-01-02",39.546,39.021999,39.47,0.95,27600,{"date":1534,"open":1535,"high":1535,"low":1245,"close":1245,"change":1536,"percent_change":1202,"volume":1537,"transactions":9,"vwap":1245},"2025-12-31",39.51,-0.388,34100,{"date":1539,"open":1540,"high":1541,"low":1542,"close":1542,"change":1543,"percent_change":419,"volume":1544,"transactions":9,"vwap":1542},"2025-12-30",39.584,39.61,39.488,-0.072,39100,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":828,"percent_change":1368,"volume":1345,"transactions":9,"vwap":1549},"2025-12-29",39.45,39.62,39.56,{"date":1551,"open":1552,"high":1541,"low":1552,"close":1553,"change":772,"percent_change":1554,"volume":823,"transactions":9,"vwap":1553},"2025-12-26",39.44,39.58,0.08,{"date":1556,"open":1274,"high":1557,"low":1558,"close":1559,"change":167,"percent_change":639,"volume":1560,"transactions":9,"vwap":1559},"2025-12-24",39.592,39.428,39.55,52700,{"date":1562,"open":1563,"high":1563,"low":1150,"close":1564,"change":706,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2025-12-23",39.42,39.35,-0.33,30700,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1283,"change":202,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1283},"2025-12-22",39.37,39.49,39.27,0.64,68300,{"date":1575,"open":1576,"high":1577,"low":1158,"close":1578,"change":773,"percent_change":52,"volume":1579,"transactions":9,"vwap":1578},"2025-12-19",39.24,39.389,39.23,115800,{"date":1581,"open":1563,"high":1582,"low":1245,"close":1583,"change":211,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-12-18",39.46,39.16,-1.31,59900,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":828,"percent_change":1368,"volume":1592,"transactions":9,"vwap":1591},"2025-12-17",39.74,40.049999,39.641,39.68,19600,{"date":1594,"open":1291,"high":1291,"low":1595,"close":1510,"change":87,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1510},"2025-12-16",39.575,-0.6,64400,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1602,"change":773,"percent_change":52,"volume":1603,"transactions":9,"vwap":1602},"2025-12-15",40.09,39.775,39.94,31700,{"date":1605,"open":1144,"high":1144,"low":1522,"close":1606,"change":419,"percent_change":429,"volume":1607,"transactions":9,"vwap":1606},"2025-12-12",39.87,23700,{"date":1609,"open":1515,"high":1610,"low":1515,"close":1589,"change":1454,"percent_change":1351,"volume":1611,"transactions":9,"vwap":1589},"2025-12-11",40.080002,18800,{"date":1613,"open":1578,"high":1614,"low":1615,"close":1616,"change":721,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2025-12-10",39.725,39.198,39.63,1.46,34400,{"date":1620,"open":1158,"high":1621,"low":1622,"close":1623,"change":765,"percent_change":419,"volume":926,"transactions":9,"vwap":1623},"2025-12-09",39.29,39.029999,39.060001,{"date":1625,"open":1549,"high":1549,"low":1626,"close":1164,"change":572,"percent_change":315,"volume":1627,"transactions":9,"vwap":1164},"2025-12-08",39.091,43500,{"date":1629,"open":1159,"high":1535,"low":1630,"close":1631,"change":1632,"percent_change":1038,"volume":1633,"transactions":9,"vwap":1631},"2025-12-05",39.33,39.39,0.16,40900,{"date":1635,"open":1636,"high":1150,"low":1158,"close":1578,"change":457,"percent_change":713,"volume":1637,"transactions":9,"vwap":1578},"2025-12-04",39.19,74300,{"date":1639,"open":1265,"high":1640,"low":1265,"close":1641,"change":1642,"percent_change":925,"volume":1352,"transactions":9,"vwap":1641},"2025-12-03",39.21,39.18,0.243,{"date":1644,"open":1576,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":343,"volume":1649,"transactions":9,"vwap":1647},"2025-12-02",39.32,38.885,38.937,-0.163,21600,{"date":1651,"open":1245,"high":1276,"low":1245,"close":1245,"change":598,"percent_change":1652,"volume":1649,"transactions":9,"vwap":1245},"2025-12-01",-0.64,{"date":1654,"open":1655,"high":1563,"low":1641,"close":1564,"change":1453,"percent_change":1350,"volume":1656,"transactions":9,"vwap":1564},"2025-11-28",39.22,20400,{"date":1658,"open":1152,"high":1645,"low":1152,"close":1641,"change":1632,"percent_change":1038,"volume":1659,"transactions":9,"vwap":1641},"2025-11-26",22400,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":391,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-11-25",38.56,39.11,39.02,1.56,30500,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":71,"percent_change":1426,"volume":1673,"transactions":9,"vwap":1672},"2025-11-24",38.38,38.5,38.216,38.42,39700,{"date":1675,"open":1676,"high":1669,"low":1676,"close":1677,"change":1524,"percent_change":1405,"volume":1678,"transactions":9,"vwap":1677},"2025-11-21",37.6,38.21,22600,{"date":1680,"open":1681,"high":1682,"low":26,"close":1683,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1683},"2025-11-20",38.15,38.25,37.42,-0.327,-0.87,23300,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2025-11-19",38,37.65,37.747,-0.223,-0.59,31900,{"date":1696,"open":1184,"high":1697,"low":1698,"close":1699,"change":527,"percent_change":458,"volume":1700,"transactions":9,"vwap":1699},"2025-11-18",38.159,37.751,37.97,55200,{"date":1702,"open":1175,"high":1703,"low":1704,"close":1705,"change":490,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1705},"2025-11-17",38.455,37.85,37.93,-1.33,34600,{"date":1709,"open":1669,"high":1710,"low":1669,"close":1711,"change":1312,"percent_change":211,"volume":1712,"transactions":9,"vwap":1711},"2025-11-14",38.681,38.44,26000,{"date":1714,"open":1171,"high":1715,"low":1267,"close":1208,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1208},"2025-11-13",39.115,-0.44,-1.13,29100,{"date":1720,"open":1623,"high":1571,"low":1623,"close":1721,"change":1722,"percent_change":326,"volume":1723,"transactions":9,"vwap":1721},"2025-11-12",39.080002,0.009,20900,{"date":1725,"open":1726,"high":1266,"low":1252,"close":1727,"change":1728,"percent_change":1426,"volume":1729,"transactions":9,"vwap":1727},"2025-11-11",38.89,39.070999,0.213,28800,{"date":1731,"open":1239,"high":1732,"low":1733,"close":1734,"change":1735,"percent_change":630,"volume":1736,"transactions":9,"vwap":1734},"2025-11-10",38.985,38.594,38.858,0.148,125100,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1740,"change":1523,"percent_change":295,"volume":1741,"transactions":9,"vwap":1740},"2025-11-07",38.14,38.71,37300,{"date":1743,"open":1744,"high":1740,"low":1745,"close":1746,"change":766,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-11-06",38.6,38.355,38.4,-0.41,28900,{"date":1750,"open":1175,"high":1751,"low":1752,"close":1662,"change":1091,"percent_change":721,"volume":1753,"transactions":9,"vwap":1662},"2025-11-05",38.7,38.302,31000,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":1277,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2025-11-04",38.16,38.449,38.34,-0.36,20500,{"date":1762,"open":1223,"high":1223,"low":1763,"close":1764,"change":1765,"percent_change":210,"volume":1766,"transactions":9,"vwap":1764},"2025-11-03",38.060001,38.48,-0.084,29400,{"date":1768,"open":1183,"high":1769,"low":1183,"close":1770,"change":1771,"percent_change":1337,"volume":1772,"transactions":9,"vwap":1770},"2025-10-31",38.68,38.564,0.343,63700,{"date":1774,"open":1677,"high":1775,"low":1677,"close":1776,"change":1777,"percent_change":527,"volume":1778,"transactions":9,"vwap":1776},"2025-10-30",38.61,38.221,0.017,22100,{"date":1780,"open":1209,"high":1209,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1378,"transactions":9,"vwap":1782},"2025-10-29",38.13,38.204,-0.446,-1.15,{"date":1786,"open":1171,"high":1171,"low":1261,"close":1787,"change":141,"percent_change":1685,"volume":1788,"transactions":9,"vwap":1787},"2025-10-28",38.65,15400,{"date":1790,"open":1164,"high":1164,"low":1791,"close":1171,"change":772,"percent_change":1554,"volume":1010,"transactions":9,"vwap":1171},"2025-10-27",38.866,{"date":1793,"open":1583,"high":1583,"low":1206,"close":1794,"change":1795,"percent_change":1058,"volume":1796,"transactions":9,"vwap":1794},"2025-10-24",38.96,0.109,44300,{"date":1798,"open":1209,"high":1169,"low":1799,"close":1800,"change":1801,"percent_change":274,"volume":1802,"transactions":9,"vwap":1800},"2025-10-23",38.668,38.851,0.142,9600,{"date":1804,"open":1805,"high":1806,"low":1787,"close":1807,"change":1808,"percent_change":1747,"volume":1809,"transactions":9,"vwap":1807},"2025-10-22",38.82,38.94,38.709,-0.161,21300,{"date":1811,"open":1812,"high":1169,"low":1813,"close":1252,"change":167,"percent_change":880,"volume":1760,"transactions":9,"vwap":1252},"2025-10-21",38.67,38.651,{"date":1815,"open":1816,"high":1751,"low":1817,"close":1812,"change":1254,"percent_change":1255,"volume":1051,"transactions":9,"vwap":1812},"2025-10-20",38.55,38.525,{"date":1819,"open":1677,"high":1189,"low":1781,"close":1225,"change":1820,"percent_change":22,"volume":1821,"transactions":9,"vwap":1225},"2025-10-17",0.188,13600,{"date":1823,"open":1787,"high":1787,"low":1781,"close":1824,"change":1825,"percent_change":1826,"volume":977,"transactions":9,"vwap":1824},"2025-10-16",38.182,-0.358,-0.93,{"date":1828,"open":1662,"high":1740,"low":1829,"close":1830,"change":1831,"percent_change":157,"volume":970,"transactions":9,"vwap":1830},"2025-10-15",38.24,38.54,0.257,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1836,"change":1837,"percent_change":754,"volume":1838,"transactions":9,"vwap":1836},"2025-10-14",37.66,38.389,38.283,0.323,8900,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1230,"change":1844,"percent_change":1485,"volume":1845,"transactions":9,"vwap":1230},"2025-10-13",38.099998,38.136,37.926,0.261,32600,{"date":1847,"open":1744,"high":1744,"low":1848,"close":1848,"change":1849,"percent_change":1850,"volume":1078,"transactions":9,"vwap":1848},"2025-10-10",37.699,-0.711,-1.85,{"date":1852,"open":1853,"high":1853,"low":1854,"close":1854,"change":563,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-10-09",38.85,38.41,-1.03,21500,{"date":1858,"open":1726,"high":1726,"low":1859,"close":1860,"change":1861,"percent_change":1091,"volume":1862,"transactions":9,"vwap":1860},"2025-10-08",38.745,38.81,0.085,14100,{"date":1864,"open":1865,"high":1865,"low":1769,"close":1866,"change":1867,"percent_change":1065,"volume":1868,"transactions":9,"vwap":1866},"2025-10-07",39.049999,38.725,-0.205,12800,{"date":1870,"open":1245,"high":1245,"low":1259,"close":1169,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1169},"2025-10-06",-0.06,-0.15,15800,{"date":1875,"open":1176,"high":1876,"low":1176,"close":1171,"change":1877,"percent_change":192,"volume":1802,"transactions":9,"vwap":1171},"2025-10-03",39.182,0.236,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":167,"volume":1118,"transactions":9,"vwap":1883},"2025-10-02",38.73,38.76,38.478,38.754,0.077,{"date":1886,"open":1775,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":918,"volume":1891,"transactions":9,"vwap":1889},"2025-10-01",38.764,38.582,38.677,-0.013,30200,{"date":1893,"open":1670,"high":1223,"low":1746,"close":1223,"change":741,"percent_change":1523,"volume":1104,"transactions":9,"vwap":1223},"2025-09-30",{"date":1895,"open":1896,"high":1896,"low":1225,"close":1897,"change":71,"percent_change":1426,"volume":1898,"transactions":9,"vwap":1897},"2025-09-29",38.59,38.57,13300,{"date":1900,"open":1901,"high":1183,"low":1901,"close":1183,"change":1902,"percent_change":1903,"volume":1147,"transactions":9,"vwap":1183},"2025-09-26",38.07,0.408,1.08,{"date":1905,"open":1681,"high":1681,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-09-25",37.91,37.952,-0.342,-0.89,19800,{"date":1912,"open":1816,"high":1816,"low":1829,"close":1913,"change":1914,"percent_change":371,"volume":977,"transactions":9,"vwap":1913},"2025-09-24",38.294,-0.186,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1764,"change":458,"percent_change":714,"volume":1118,"transactions":9,"vwap":1764},"2025-09-23",38.46,38.58,38.378,{"date":1921,"open":1682,"high":1189,"low":1756,"close":1225,"change":1777,"percent_change":527,"volume":1003,"transactions":9,"vwap":1225},"2025-09-22",{"date":1923,"open":1896,"high":1896,"low":1924,"close":1925,"change":1926,"percent_change":1565,"volume":1927,"transactions":9,"vwap":1925},"2025-09-19",38.3,38.353,-0.128,6900,{"date":1929,"open":1669,"high":1662,"low":1175,"close":1930,"change":1931,"percent_change":1211,"volume":743,"transactions":9,"vwap":1930},"2025-09-18",38.481,0.271,{"date":1933,"open":1934,"high":1935,"low":1215,"close":1677,"change":1936,"percent_change":1479,"volume":1394,"transactions":9,"vwap":1677},"2025-09-17",38.28,38.75,-0.073,{"date":1938,"open":1225,"high":1939,"low":1940,"close":1836,"change":1941,"percent_change":131,"volume":1942,"transactions":9,"vwap":1836},"2025-09-16",38.399,38.142,0.034,14800,{"date":1944,"open":1917,"high":1945,"low":1829,"close":1946,"change":1947,"percent_change":563,"volume":1948,"transactions":9,"vwap":1946},"2025-09-15",38.515,38.249,-0.152,10900,{"date":1950,"open":1267,"high":1951,"low":1952,"close":1952,"change":1953,"percent_change":672,"volume":1954,"transactions":9,"vwap":1952},"2025-09-12",38.687,38.401,-0.349,9100,{"date":1956,"open":1756,"high":1881,"low":1756,"close":1935,"change":38,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1935},"2025-09-11",1.73,14500,{"date":1960,"open":1677,"high":1934,"low":1689,"close":1961,"change":1962,"percent_change":228,"volume":1963,"transactions":9,"vwap":1961},"2025-09-10",38.09,-0.104,16000,{"date":1965,"open":1236,"high":1236,"low":1681,"close":1966,"change":1967,"percent_change":821,"volume":722,"transactions":9,"vwap":1966},"2025-09-09",38.194,-0.296,{"date":1969,"open":1896,"high":1896,"low":1970,"close":1163,"change":827,"percent_change":918,"volume":1432,"transactions":9,"vwap":1163},"2025-09-08",38.185,{"date":1972,"open":1711,"high":1223,"low":1924,"close":1670,"change":1973,"percent_change":842,"volume":1873,"transactions":9,"vwap":1670},"2025-09-05",0.208,{"date":1975,"open":1763,"high":1976,"low":1906,"close":1976,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1976},"2025-09-04",38.292,0.462,1.22,17500,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1983,"change":325,"percent_change":772,"volume":1985,"transactions":9,"vwap":1983},"2025-09-03",37.78,37.83,37.654,11800,{"date":1987,"open":1988,"high":1906,"low":1690,"close":1184,"change":956,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1184},"2025-09-02",37.75,-0.79,14400,{"date":1992,"open":1993,"high":1994,"low":1901,"close":1995,"change":765,"percent_change":419,"volume":1868,"transactions":9,"vwap":1995},"2025-08-29",38.23,38.33,38.12,{"date":1997,"open":1758,"high":1758,"low":1998,"close":1999,"change":545,"percent_change":448,"volume":1437,"transactions":9,"vwap":1999},"2025-08-28",38.029999,38.19,{"date":2001,"open":2002,"high":1188,"low":1689,"close":1993,"change":1632,"percent_change":1454,"volume":788,"transactions":9,"vwap":1993},"2025-08-27",38.040001,{"date":2004,"open":1841,"high":2005,"low":2006,"close":1901,"change":2007,"percent_change":1872,"volume":2008,"transactions":9,"vwap":1901},"2025-08-26",38.115,38.0019989,-0.057,13100,{"date":2010,"open":2011,"high":1682,"low":1995,"close":2012,"change":1084,"percent_change":957,"volume":1766,"transactions":9,"vwap":2012},"2025-08-25",38.245,38.127,{"date":2014,"open":1834,"high":2015,"low":1834,"close":2016,"change":2017,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2016},"2025-08-22",38.479,38.405,0.865,2.3,21200,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2024,"change":2025,"percent_change":956,"volume":1821,"transactions":9,"vwap":2024},"2025-08-21",37.484,37.623,37.54,-0.114,{"date":2027,"open":2028,"high":2029,"low":2030,"close":1984,"change":1936,"percent_change":1479,"volume":2031,"transactions":9,"vwap":1984},"2025-08-20",37.71,37.815,37.556,12400,{"date":2033,"open":2034,"high":2035,"low":1683,"close":2036,"change":2037,"percent_change":2038,"volume":816,"transactions":9,"vwap":2036},"2025-08-19",37.48,37.891,37.727,0.217,0.58,{"date":2040,"open":2041,"high":2041,"low":2034,"close":2042,"change":264,"percent_change":264,"volume":829,"transactions":9,"vwap":2042},"2025-08-18",37.63,37.51,{"date":2044,"open":1834,"high":1834,"low":2045,"close":2042,"change":918,"percent_change":418,"volume":1279,"transactions":9,"vwap":2042},"2025-08-15",37.45,{"date":2047,"open":2048,"high":1676,"low":2049,"close":2024,"change":956,"percent_change":1989,"volume":2050,"transactions":9,"vwap":2024},"2025-08-14",37.585,37.359,12200,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":963,"transactions":9,"vwap":2056},"2025-08-13",37.39,37.86,37.335,37.84,0.601,1.61,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2062,"change":2063,"percent_change":2064,"volume":985,"transactions":9,"vwap":2062},"2025-08-12",36.8,37.239,0.452,1.23,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":1201,"volume":1481,"transactions":9,"vwap":2069},"2025-08-11",37.080002,36.753,36.787,-0.139,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":2077,"percent_change":71,"volume":1868,"transactions":9,"vwap":2076},"2025-08-08",37.02,37.060001,36.89,36.926,0.076,{"date":2079,"open":2080,"high":2080,"low":2081,"close":2082,"change":2083,"percent_change":1344,"volume":2084,"transactions":9,"vwap":2082},"2025-08-07",37.099998,36.74,36.85,0.056,19100,{"date":2086,"open":2087,"high":2087,"low":2088,"close":2088,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2088},"2025-08-06",37.040001,36.794,-0.172,-0.47,10200,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":1990,"transactions":9,"vwap":2097},"2025-08-05",36.915,37.049999,36.77,36.966,0.146,0.4,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":1038,"percent_change":2106,"volume":1910,"transactions":9,"vwap":2105},"2025-08-04",36.62,36.83,36.56,36.82,1.13,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":1278,"percent_change":344,"volume":1481,"transactions":9,"vwap":2112},"2025-08-01",36.46,36.49,36.17,36.41,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2117,"change":598,"percent_change":612,"volume":823,"transactions":9,"vwap":2117},"2025-07-31",36.9,37.145,36.76,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":87,"percent_change":1652,"volume":1104,"transactions":9,"vwap":2123},"2025-07-30",37.27,37.31,36.824,37.0099983,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":773,"volume":1512,"transactions":9,"vwap":2129},"2025-07-29",37.32,37.37,37.15,37.25,0.025,{"date":2132,"open":2133,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":306,"volume":2137,"transactions":9,"vwap":2135},"2025-07-28",37.62,37.2,37.225,-0.355,41300,{"date":2139,"open":2140,"high":1676,"low":2141,"close":2142,"change":1165,"percent_change":274,"volume":1507,"transactions":9,"vwap":2142},"2025-07-25",37.5,37.314,37.58,{"date":2144,"open":2121,"high":2145,"low":2121,"close":2146,"change":2147,"percent_change":22,"volume":2148,"transactions":9,"vwap":2146},"2025-07-24",37.525,37.44,0.183,15900,{"date":2150,"open":2067,"high":2151,"low":2067,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-07-23",37.26,37.257,0.34,0.92,19300,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2159,"change":2160,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2159},"2025-07-22",36.29,36.917,0.657,1.81,24600,{"date":2164,"open":2165,"high":2165,"low":2166,"close":2166,"change":1277,"percent_change":1201,"volume":977,"transactions":9,"vwap":2166},"2025-07-21",36.58,36.26,{"date":2168,"open":2169,"high":2169,"low":2170,"close":2171,"change":264,"percent_change":264,"volume":2172,"transactions":9,"vwap":2171},"2025-07-18",36.55,36.24,36.4,33900,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2171,"change":1254,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2171},"2025-07-17",36.11,36.44,36.09,0.83,19000,{"date":2181,"open":2182,"high":2183,"low":2184,"close":2185,"change":458,"percent_change":1523,"volume":2162,"transactions":9,"vwap":2185},"2025-07-16",36.07,36.14,35.84,36.099998,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2189,"change":490,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-07-15",36.54,35.99,-1.4,10300,{"date":2193,"open":2169,"high":2169,"low":2194,"close":2195,"change":418,"percent_change":210,"volume":2196,"transactions":9,"vwap":2195},"2025-07-14",36.372,36.5,14300,{"date":2198,"open":2199,"high":2199,"low":2200,"close":2165,"change":1967,"percent_change":86,"volume":2201,"transactions":9,"vwap":2165},"2025-07-11",36.72,36.451,9400,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":1877,"percent_change":1572,"volume":2208,"transactions":9,"vwap":2207},"2025-07-10",36.64,37.029999,36.57,36.876,10400,{"date":2210,"open":2211,"high":2211,"low":2212,"close":2204,"change":1554,"percent_change":1091,"volume":963,"transactions":9,"vwap":2204},"2025-07-09",36.69,36.38,{"date":2214,"open":2110,"high":2215,"low":2176,"close":2104,"change":1554,"percent_change":1091,"volume":816,"transactions":9,"vwap":2104},"2025-07-08",36.719,{"date":2217,"open":2204,"high":2096,"low":2218,"close":2219,"change":2220,"percent_change":86,"volume":2179,"transactions":9,"vwap":2219},"2025-07-07",36.34,36.48,-0.294,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":2227,"percent_change":191,"volume":795,"transactions":9,"vwap":2226},"2025-07-03",36.81,36.84,36.743,36.774,0.094,{"date":2229,"open":2110,"high":2230,"low":2212,"close":2231,"change":801,"percent_change":880,"volume":2232,"transactions":9,"vwap":2231},"2025-07-02",36.682,36.68,30900,{"date":2234,"open":2235,"high":2199,"low":2235,"close":2110,"change":439,"percent_change":1978,"volume":1166,"transactions":9,"vwap":2110},"2025-07-01",35.9,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":2242,"percent_change":38,"volume":2155,"transactions":9,"vwap":2241},"2025-06-30",35.94,36.060001,35.87,36.049999,0.238,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":741,"volume":1678,"transactions":9,"vwap":2248},"2025-06-27",35.91,36.02,35.67,35.812,0.042,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":203,"volume":2257,"transactions":9,"vwap":2255},"2025-06-26",35.71,35.81,35.675,35.77,0.211,11400,{"date":2259,"open":2235,"high":2235,"low":2260,"close":2261,"change":2262,"percent_change":1685,"volume":788,"transactions":9,"vwap":2261},"2025-06-25",35.51,35.559,-0.311,{"date":2264,"open":2255,"high":2265,"low":2266,"close":2240,"change":742,"percent_change":787,"volume":1963,"transactions":9,"vwap":2240},"2025-06-24",35.96,35.733,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2270,"change":274,"percent_change":59,"volume":2272,"transactions":9,"vwap":2270},"2025-06-23",35.25,35.6,35.064999,26400,{"date":2274,"open":2275,"high":2275,"low":2276,"close":2277,"change":2278,"percent_change":1554,"volume":1066,"transactions":9,"vwap":2277},"2025-06-20",35.45,35.17,35.23,0.028,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2283,"change":2284,"percent_change":52,"volume":2285,"transactions":9,"vwap":2283},"2025-06-18",35.21,35.39,35.202,0.062,9300,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":1110,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-06-17",35.355,35.413,35.115,35.14,-1.1,10800,{"date":2295,"open":2296,"high":2297,"low":2296,"close":2298,"change":2153,"percent_change":2299,"volume":728,"transactions":9,"vwap":2298},"2025-06-16",35.44,35.61,35.53,0.97,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":563,"percent_change":1193,"volume":949,"transactions":9,"vwap":2305},"2025-06-13",35.3,35.52,35.099998,35.19,{"date":2307,"open":2282,"high":2308,"low":2309,"close":2308,"change":458,"percent_change":1523,"volume":722,"transactions":9,"vwap":2308},"2025-06-12",35.59,35.37,{"date":2311,"open":2184,"high":2184,"low":2312,"close":2313,"change":489,"percent_change":1652,"volume":887,"transactions":9,"vwap":2313},"2025-06-11",35.4,35.48,{"date":2315,"open":2308,"high":2252,"low":2308,"close":2252,"change":518,"percent_change":779,"volume":2316,"transactions":9,"vwap":2252},"2025-06-10",11900,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":1058,"volume":1979,"transactions":9,"vwap":2322},"2025-06-09",35.54,35.64,35.313,35.47,0.1,{"date":2325,"open":2309,"high":2322,"low":2326,"close":2309,"change":2327,"percent_change":295,"volume":1958,"transactions":9,"vwap":2309},"2025-06-06",35.273,0.285,{"date":2329,"open":2269,"high":2269,"low":2330,"close":2331,"change":2332,"percent_change":766,"volume":788,"transactions":9,"vwap":2331},"2025-06-05",34.989,35.084999,-0.055,{"date":2334,"open":2335,"high":2335,"low":2291,"close":2291,"change":765,"percent_change":1312,"volume":2336,"transactions":9,"vwap":2291},"2025-06-04",35.32,27200,{"date":2338,"open":2339,"high":2281,"low":2340,"close":2281,"change":2099,"percent_change":2341,"volume":1821,"transactions":9,"vwap":2281},"2025-06-03",34.96,34.9,1.15,{"date":2343,"open":2339,"high":2339,"low":2344,"close":2345,"change":2346,"percent_change":1278,"volume":1525,"transactions":9,"vwap":2345},"2025-06-02",34.45,34.81,-0.121,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":264,"volume":919,"transactions":9,"vwap":2352},"2025-05-30",34.82,34.99,34.71,34.931,0.001,{"date":2355,"open":2356,"high":2356,"low":2357,"close":2358,"change":52,"percent_change":880,"volume":2359,"transactions":9,"vwap":2358},"2025-05-29",34.95,34.62,34.93,25200,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2364,"change":352,"percent_change":2365,"volume":876,"transactions":9,"vwap":2364},"2025-05-28",35.02,35.067001,34.75,-0.88,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2369,"change":121,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2369},"2025-05-27",34.78,35.060001,34.616,1.83,31400,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":597,"percent_change":409,"volume":2379,"transactions":9,"vwap":2378},"2025-05-23",34.22,34.515,34.2,34.43,137000,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":571,"percent_change":1278,"volume":1525,"transactions":9,"vwap":2385},"2025-05-22",34.57,34.68,34.28,34.54,{"date":2387,"open":2388,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2390},"2025-05-21",35.195,34.61,34.66,-0.84,-2.37,57400,{"date":2395,"open":2308,"high":2396,"low":2312,"close":2397,"change":1871,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-05-20",35.66,35.5,-0.17,24900,{"date":2401,"open":2402,"high":2403,"low":2402,"close":2404,"change":325,"percent_change":772,"volume":2405,"transactions":9,"vwap":2404},"2025-05-19",35.27,35.58,35.56,43300,{"date":2407,"open":2408,"high":2404,"low":2276,"close":2409,"change":2153,"percent_change":2299,"volume":2410,"transactions":9,"vwap":2409},"2025-05-16",35.28,35.55,49700,{"date":2412,"open":2413,"high":2281,"low":2368,"close":2281,"change":2099,"percent_change":2341,"volume":2414,"transactions":9,"vwap":2281},"2025-05-15",34.84,41400,{"date":2416,"open":2417,"high":2417,"low":2368,"close":2345,"change":1201,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2345},"2025-05-14",35.13,-1.08,36400,{"date":2421,"open":2422,"high":2302,"low":2423,"close":2305,"change":741,"percent_change":2153,"volume":2424,"transactions":9,"vwap":2305},"2025-05-13",35.16,35.142,45900,{"date":2426,"open":2369,"high":2427,"low":2345,"close":2428,"change":126,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-05-12",35.078999,35.07,2.9,42600,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":1554,"percent_change":518,"volume":1298,"transactions":9,"vwap":2436},"2025-05-09",34.040001,34.175,33.99,34.080002,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2439,"change":202,"percent_change":1372,"volume":2442,"transactions":9,"vwap":2439},"2025-05-08",34,34.35,33.84,46100,{"date":2444,"open":2445,"high":2446,"low":2447,"close":2448,"change":906,"percent_change":1632,"volume":774,"transactions":9,"vwap":2448},"2025-05-07",33.78,33.889,33.652,33.75,{"date":2450,"open":2445,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":361,"volume":2455,"transactions":9,"vwap":2453},"2025-05-06",33.98,33.665,33.695,-0.235,113200,{"date":2457,"open":2445,"high":2458,"low":2445,"close":2459,"change":1872,"percent_change":1716,"volume":2460,"transactions":9,"vwap":2459},"2025-05-05",34.11,33.93,23800,{"date":2462,"open":2463,"high":2458,"low":2464,"close":2436,"change":2038,"percent_change":1957,"volume":2465,"transactions":9,"vwap":2436},"2025-05-02",33.85,33.771,19700,{"date":2467,"open":2468,"high":2445,"low":2469,"close":2470,"change":772,"percent_change":131,"volume":1220,"transactions":9,"vwap":2470},"2025-05-01",33.53,33.48,33.5,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":326,"percent_change":1343,"volume":2477,"transactions":9,"vwap":2476},"2025-04-30",32.97,33.54,32.792,33.47,43400,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":1453,"percent_change":639,"volume":1292,"transactions":9,"vwap":2483},"2025-04-29",33.21,33.51,33.2,33.45,{"date":2485,"open":2482,"high":2486,"low":2487,"close":2488,"change":131,"percent_change":742,"volume":2489,"transactions":9,"vwap":2488},"2025-04-28",33.39,33.029999,33.28,39000,{"date":2491,"open":2492,"high":2480,"low":2493,"close":2494,"change":706,"percent_change":1110,"volume":2495,"transactions":9,"vwap":2494},"2025-04-25",33.17,32.95,33.19,109000,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2038,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-04-24",32.83,33.36,32.69,33.32,1.77,61000,{"date":181,"open":2505,"high":2506,"low":177,"close":2507,"change":1716,"percent_change":1706,"volume":2508,"transactions":9,"vwap":2507},33.18,33.42,32.74,24700]