[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NURE":3,"homepage-market-summary":30,"stock-historical-NURE":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NURE","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 Short-Term REIT ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.7795,1.1176,"Quarterly",{"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},29.57,29.5,29.65,29.26,29.49,0.08,0.27,28960.831355,33.43,26.85,4787.305368003984,41.3,2460,{"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":181},365,1,1000,{"period_high":25,"period_low":26,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},5339,1948813.647369,0.46,"2025-04-23",[182,185,194,204,214,225,234,244,253,262,271,280,289,299,310,321,330,339,348,354,364,375,384,394,404,413,422,430,438,447,455,464,474,483,491,500,510,517,526,536,545,555,565,571,580,589,599,608,618,628,638,646,656,665,673,681,690,699,707,716,724,732,738,744,751,759,766,773,779,785,792,799,807,812,820,827,834,840,847,854,860,865,872,880,886,892,899,907,913,918,924,931,939,946,952,958,965,971,978,986,992,999,1005,1010,1016,1021,1027,1034,1043,1048,1055,1061,1067,1073,1079,1085,1089,1093,1098,1103,1109,1114,1119,1126,1133,1141,1147,1152,1158,1165,1174,1181,1189,1195,1202,1208,1213,1219,1227,1234,1239,1247,1254,1261,1268,1276,1283,1289,1294,1301,1309,1315,1321,1328,1332,1337,1344,1348,1355,1358,1361,1367,1374,1379,1385,1391,1397,1403,1408,1414,1419,1425,1431,1437,1444,1450,1455,1459,1464,1469,1476,1483,1487,1493,1498,1502,1509,1516,1521,1528,1534,1540,1546,1550,1554,1558,1563,1570,1575,1580,1584,1589,1596,1600,1605,1614,1620,1625,1631,1636,1644,1651,1657,1663,1669,1673,1676,1683,1688,1694,1700,1708,1712,1717,1721,1727,1733,1740,1746,1754,1760,1767,1774,1779,1785,1789,1794,1798,1803,1806,1809,1814,1820,1825,1829,1833,1837,1841,1847,1852,1857,1864,1869,1873,1878,1883,1888,1893,1898,1903,1910,1915,1921,1926,1933,1938,1943,1949,1955,1960,1965,1970,1974,1979,1984,1988,1993,1998,2003,2007,2012,2018,2024,2028,2035,2040,2043,2049,2054,2060,2063,2067,2072,2076,2079,2084,2090,2094,2100,2104,2108,2112,2117,2122,2126,2131,2136,2141,2146,2149,2155,2161,2164,2170,2175,2180,2185,2189,2195,2201,2206,2209,2213,2217,2221,2227,2230,2234,2241,2246,2250,2255,2262,2266,2271,2274,2278,2285,2290,2294,2299,2303,2308,2313,2318,2323,2328,2333,2338,2342,2346,2351,2359,2363,2368,2372,2375,2382,2388,2394,2397,2400,2404,2408,2411],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},87,29.5671,{"date":186,"open":187,"high":188,"low":21,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-02",29.79,29.8,-0.03,-0.1,4612.081683,95,29.615,{"date":195,"open":196,"high":197,"low":198,"close":197,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-01",29.41,29.52,29.25,0.04,0.14,11441.452459,152,29.3821,{"date":205,"open":17,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",29.61,29.47,29.48,-0.1207,-0.41,11079.147558,182,29.5451,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-29",29.45,29.64,29.415,29.6007,-0.2565,-0.86,9509.33138,112,29.5514,{"date":226,"open":188,"high":227,"low":206,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",30,29.8572,0.0372,0.12,7076.9719,79,29.831,{"date":235,"open":236,"high":237,"low":238,"close":237,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",29.71,29.82,29.6607,0.17,0.57,2232.7919,45,29.7193,{"date":245,"open":246,"high":246,"low":247,"close":19,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-24",29.88,29.51,-0.0566,-0.19,3990.1049,58,29.6787,{"date":254,"open":255,"high":255,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-23",29.96,29.7066,-0.2974,-0.99,3613.8629,70,29.8081,{"date":263,"open":264,"high":264,"low":265,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",30.21,30.004,-0.016,-0.05,600.4662,33,30.1434,{"date":272,"open":273,"high":274,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",29.911,30.02,0.1401,0.47,5990.7106,62,29.9763,{"date":281,"open":274,"high":282,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",30.0601,29.8799,-0.3559,-1.18,5625.2392,61,29.962,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",30.34,30.22,30.2358,0.1159,0.38,4423.837936,74,30.3059,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",30.53,30.5501,29.926,30.1199,-0.3828,-1.25,4114.207446,80,30.3402,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",30.59,30.62,30.5,30.5027,-0.138,-0.45,3350.0368,35,30.525,{"date":322,"open":323,"high":324,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",30.37,30.6407,0.2258,0.74,561.147117,39,30.4665,{"date":331,"open":332,"high":312,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",30.51,30.4149,0.0856,0.28,3657.2468,55,30.5223,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":242,"vwap":347},"2026-09-10",30.67,30.269,30.3293,-0.1949,-0.64,630.3328,30.4064,{"date":349,"open":323,"high":301,"low":323,"close":350,"change":351,"percent_change":86,"volume":352,"transactions":242,"vwap":353},"2026-09-09",30.5242,-0.2469,1524.8068,30.3975,{"date":355,"open":356,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",30.87,30.985,30.7711,-0.1679,-0.54,2195.027363,53,30.8759,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",30.98,31.1399,30.785,30.939,0.0106,0.03,2299.6331,60,30.9783,{"date":376,"open":377,"high":377,"low":378,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",31.33,30.9284,-0.1508,-0.49,4317.4768,59,31.2611,{"date":385,"open":386,"high":387,"low":386,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",30.92,31.17,31.0792,-0.0208,-0.07,1732.50605,63,31.0788,{"date":395,"open":396,"high":397,"low":366,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",31.25,31.27,31.1,-0.2058,-0.66,2988.542535,65,31.0638,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":242,"vwap":412},"2026-08-31",31.6,31.24,31.3058,-0.3904,-1.23,2057.2487,31.4356,{"date":414,"open":415,"high":416,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",31.63,31.6962,0.081,0.26,789.2957,40,31.6606,{"date":423,"open":424,"high":424,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":337,"vwap":429},"2026-08-27",31.92,31.6152,-0.4759,-1.48,2340.2989,31.84,{"date":431,"open":432,"high":432,"low":433,"close":433,"change":434,"percent_change":258,"volume":435,"transactions":436,"vwap":437},"2026-08-26",32.41,32.0911,-0.3197,904.941777,56,32.2829,{"date":439,"open":440,"high":441,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-25",32.32,32.4108,-0.0835,-0.26,1656.4145,36,32.338,{"date":448,"open":449,"high":450,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":328,"vwap":454},"2026-08-24",32.27,32.4943,0.3119,0.97,2501.8742,32.3917,{"date":456,"open":457,"high":458,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-21",32.16,32.1824,0.0167,0.05,954.5757,34,32.1649,{"date":465,"open":466,"high":467,"low":466,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-20",32.01,32.21,32.1657,0.1,0.31,4471.9317,49,32.0799,{"date":475,"open":476,"high":477,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-19",31.94,32.0657,0.3457,1.09,2527.07062,44,31.9958,{"date":484,"open":485,"high":486,"low":485,"close":486,"change":199,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-18",31.7,31.72,0.13,1683.8087,26,31.7021,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":308,"vwap":499},"2026-08-17",31.855,31.65,31.68,-0.42,-1.31,6818.226968,31.6952,{"date":501,"open":502,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-14",32.18,32.244,32.1,0.0337,0.11,3734.86662,57,32.1735,{"date":511,"open":406,"high":512,"low":406,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":436,"vwap":516},"2026-08-13",32.0663,0.4473,1.41,2948.438929,31.7549,{"date":518,"open":519,"high":520,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",31.41,31.619,0.1249,0.4,2895.22558,47,31.4895,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":380,"volume":533,"transactions":534,"vwap":535},"2026-08-11",31.61,31.69,31.485,31.4941,-0.1559,2504.135201,51,31.6151,{"date":537,"open":538,"high":538,"low":539,"close":494,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",32.04,31.53,-0.591,-1.83,6247.838621,106,31.6802,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":71,"volume":552,"transactions":553,"vwap":554},"2026-08-07",32.28,32.42,32.2,32.241,0.066,7796.726844,110,32.3171,{"date":556,"open":557,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-06",32.44,32.1701,32.175,-0.5143,-1.57,2313.84594,73,32.2837,{"date":566,"open":432,"high":567,"low":432,"close":567,"change":568,"percent_change":200,"volume":569,"transactions":319,"vwap":570},"2026-08-05",32.6893,0.0443,583.061136,32.6031,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":390,"percent_change":577,"volume":578,"transactions":436,"vwap":579},"2026-08-04",32.61,32.7098,32.6,32.645,-0.21,2148.202365,32.6464,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":240,"volume":587,"transactions":278,"vwap":588},"2026-08-03",32.69,32.86,32.59,32.715,0.185,2463.165066,32.7077,{"date":590,"open":591,"high":592,"low":593,"close":592,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-31",32.49,32.53,32.325,0.0497,0.15,2967.515136,52,32.4269,{"date":600,"open":601,"high":601,"low":502,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-30",33.115,32.4803,-0.834,-2.5,2527.1881,67,32.6703,{"date":609,"open":610,"high":25,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-29",33.3,33.255,33.3143,0.2129,0.64,4032.2881,46,33.3096,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":472,"vwap":627},"2026-07-28",32.96,33.195,32.95,33.1014,0.3643,1.11,2537.6451,33.0146,{"date":629,"open":630,"high":631,"low":632,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",32.93,32.94,32.7371,-0.0194,-0.06,1207.032643,50,32.8369,{"date":639,"open":640,"high":641,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":420,"vwap":645},"2026-07-24",32.58,32.7565,0.4108,1.27,1475.7061,32.6164,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":597,"vwap":655},"2026-07-23",32.39,32.555,32.271,32.3457,-0.1296,-0.4,2847.620589,32.4264,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":189,"volume":663,"transactions":616,"vwap":664},"2026-07-22",32.52,32.5894,32.415,32.4753,-0.0096,2580.7841,32.5328,{"date":666,"open":667,"high":667,"low":548,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":534,"vwap":672},"2026-07-21",32.56,32.4849,-0.073,-0.22,4783.2711,32.4929,{"date":674,"open":675,"high":675,"low":676,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":472,"vwap":680},"2026-07-20",32.65,32.5579,-0.0525,-0.16,805.1281,32.608,{"date":682,"open":683,"high":683,"low":684,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-17",32.99,32.6104,-0.1935,-0.59,2409.845015,98,32.7775,{"date":691,"open":692,"high":693,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-16",32.15,32.8039,0.6639,2.07,5158.026274,128,32.6261,{"date":700,"open":701,"high":702,"low":703,"close":703,"change":704,"percent_change":380,"volume":705,"transactions":616,"vwap":706},"2026-07-15",32.4,32.55,32.14,-0.157,1839.6515,32.4156,{"date":708,"open":709,"high":709,"low":467,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-14",32.47,32.297,-0.0422,-0.13,2303.911728,41,32.3664,{"date":717,"open":718,"high":557,"low":719,"close":720,"change":721,"percent_change":106,"volume":722,"transactions":481,"vwap":723},"2026-07-13",32.22,32.2101,32.3392,0.2332,2069.046435,32.2412,{"date":725,"open":726,"high":727,"low":728,"close":727,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":727},"2026-07-10",32.07,32.106,31.96,0.156,0.49,3500,{"date":733,"open":734,"high":726,"low":735,"close":735,"change":736,"percent_change":189,"volume":737,"transactions":9,"vwap":735},"2026-07-09",32.02,31.95,-0.011,2400,{"date":739,"open":573,"high":573,"low":740,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-08",31.961,-0.779,-2.38,3200,{"date":745,"open":746,"high":683,"low":747,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-07",32.78,32.74,0.138,0.42,3000,{"date":752,"open":753,"high":754,"low":575,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-06",32.82,32.87,32.602,-0.303,-0.92,2800,{"date":760,"open":640,"high":761,"low":762,"close":761,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":761},"2026-07-02",32.905,32.515,0.462,1.42,11000,{"date":767,"open":440,"high":768,"low":440,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-01",32.675,32.443,0.103,0.32,7100,{"date":774,"open":592,"high":573,"low":467,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-30",32.34,-0.258,-0.79,6000,{"date":780,"open":575,"high":575,"low":648,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-29",32.598,-0.345,-1.05,3300,{"date":786,"open":787,"high":788,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-06-26",32.62,32.943,0.565,1.75,4600,{"date":793,"open":794,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":737,"transactions":9,"vwap":796},"2026-06-25",32.43,32.091,32.378,0.308,0.96,{"date":800,"open":801,"high":802,"low":803,"close":726,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":726},"2026-06-24",31.91,32.099998,31.795,0.16,0.5,8700,{"date":808,"open":415,"high":809,"low":415,"close":801,"change":810,"percent_change":811,"volume":743,"transactions":9,"vwap":801},"2026-06-23",31.93,0.266,0.84,{"date":813,"open":494,"high":814,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-22",31.765,31.568,31.644,0.021,0.07,4900,{"date":821,"open":822,"high":822,"low":823,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-18",31.89,31.623,0.223,0.71,3800,{"date":828,"open":734,"high":734,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-17",31.39,31.4,-0.644,-2.01,8800,{"date":835,"open":836,"high":836,"low":476,"close":837,"change":838,"percent_change":506,"volume":839,"transactions":9,"vwap":837},"2026-06-16",32.23,32.043999,0.034,1800,{"date":841,"open":709,"high":709,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-15",31.97,32.0099983,-0.294,-0.91,12400,{"date":848,"open":502,"high":849,"low":850,"close":851,"change":852,"percent_change":38,"volume":853,"transactions":9,"vwap":851},"2026-06-12",32.38,32.13,32.304,0.211,9800,{"date":855,"open":701,"high":701,"low":856,"close":857,"change":858,"percent_change":371,"volume":859,"transactions":9,"vwap":857},"2026-06-11",32,32.092999,0.009,3900,{"date":861,"open":850,"high":794,"low":862,"close":862,"change":863,"percent_change":469,"volume":864,"transactions":9,"vwap":862},"2026-06-10",32.084,0.033,13400,{"date":866,"open":867,"high":868,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-09",32.014999,32.050999,0.516,1.64,600,{"date":873,"open":874,"high":874,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-08",31.87,31.51,31.535,-0.234,-0.74,4100,{"date":881,"open":882,"high":809,"low":882,"close":883,"change":884,"percent_change":326,"volume":885,"transactions":9,"vwap":883},"2026-06-05",31.45,31.769,0.232,5800,{"date":887,"open":888,"high":889,"low":888,"close":889,"change":890,"percent_change":891,"volume":743,"transactions":9,"vwap":889},"2026-06-04",31,31.537,0.719,2.33,{"date":893,"open":894,"high":895,"low":894,"close":896,"change":897,"percent_change":898,"volume":839,"transactions":9,"vwap":896},"2026-06-03",30.71,30.89,30.818,0.168,0.55,{"date":900,"open":901,"high":902,"low":903,"close":902,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":902},"2026-06-02",30.48,30.65,30.35,0.136,0.45,10300,{"date":908,"open":909,"high":341,"low":323,"close":910,"change":911,"percent_change":912,"volume":879,"transactions":9,"vwap":910},"2026-06-01",30.45,30.514,-0.087,-0.28,{"date":914,"open":356,"high":356,"low":915,"close":915,"change":916,"percent_change":917,"volume":750,"transactions":9,"vwap":915},"2026-05-29",30.601,-0.399,-1.29,{"date":919,"open":920,"high":921,"low":920,"close":888,"change":922,"percent_change":923,"volume":731,"transactions":9,"vwap":888},"2026-05-28",30.95,31.030001,0.077,0.25,{"date":925,"open":926,"high":927,"low":926,"close":928,"change":929,"percent_change":295,"volume":930,"transactions":9,"vwap":928},"2026-05-27",30.86,31.07,30.923,0.116,2700,{"date":932,"open":933,"high":934,"low":935,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-26",30.81,30.82,30.807,0.127,0.41,900,{"date":940,"open":902,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":833,"transactions":9,"vwap":943},"2026-05-22",30.75,30.46,30.68,0.119,0.39,{"date":947,"open":948,"high":949,"low":950,"close":949,"change":951,"percent_change":167,"volume":930,"transactions":9,"vwap":949},"2026-05-21",30.3,30.561,29.98,0.061,{"date":953,"open":954,"high":314,"low":255,"close":314,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":314},"2026-05-20",29.99,0.535,1.79,7900,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":22,"volume":750,"transactions":9,"vwap":963},"2026-05-19",29.9,30.059999,29.871,29.965,0.025,{"date":966,"open":967,"high":255,"low":967,"close":968,"change":969,"percent_change":695,"volume":970,"transactions":9,"vwap":968},"2026-05-18",29.44,29.94,0.607,4400,{"date":972,"open":188,"high":960,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-15",29.31,29.333,-0.557,-1.86,5200,{"date":979,"open":980,"high":981,"low":982,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-14",30.14,30.15,29.89,-0.155,-0.52,2600,{"date":987,"open":988,"high":988,"low":989,"close":989,"change":990,"percent_change":345,"volume":991,"transactions":9,"vwap":989},"2026-05-13",30.2,30.045,-0.194,1600,{"date":993,"open":994,"high":995,"low":994,"close":996,"change":997,"percent_change":998,"volume":833,"transactions":9,"vwap":996},"2026-05-12",30.08,30.33,30.239,-0.051,-0.17,{"date":1000,"open":323,"high":1001,"low":988,"close":1002,"change":1003,"percent_change":712,"volume":1004,"transactions":9,"vwap":1002},"2026-05-11",30.4,30.29,-0.038,6700,{"date":1006,"open":995,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":131,"volume":175,"transactions":9,"vwap":1008},"2026-05-08",30.382,30.328,0.027,{"date":1011,"open":1012,"high":1013,"low":292,"close":1014,"change":1003,"percent_change":712,"volume":1015,"transactions":9,"vwap":1014},"2026-05-07",30.265,30.44,30.301,2000,{"date":1017,"open":292,"high":314,"low":292,"close":1018,"change":1019,"percent_change":1020,"volume":758,"transactions":9,"vwap":1018},"2026-05-06",30.339,0.365,1.22,{"date":1022,"open":1023,"high":961,"low":1023,"close":1024,"change":1025,"percent_change":136,"volume":1026,"transactions":9,"vwap":1024},"2026-05-05",29.76,29.974,0.387,5100,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":845,"volume":853,"transactions":9,"vwap":1032},"2026-05-04",29.73,29.97,29.55,29.587,-0.273,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1039},"2026-05-01",29.87,30.1,29.83,29.86,-0.026,-0.09,32600,{"date":1044,"open":1023,"high":982,"low":1023,"close":1045,"change":1046,"percent_change":1047,"volume":871,"transactions":9,"vwap":1045},"2026-04-30",29.886,0.251,0.85,{"date":1049,"open":1050,"high":236,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-04-29",29.59,29.635,-0.093,-0.31,1400,{"date":1056,"open":1031,"high":1057,"low":1031,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-04-28",29.728,0.597,2.05,400,{"date":1062,"open":1063,"high":20,"low":1064,"close":1064,"change":1065,"percent_change":912,"volume":1066,"transactions":9,"vwap":1064},"2026-04-27",29.175,29.131,-0.081,700,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1003,"percent_change":712,"volume":839,"transactions":9,"vwap":1072},"2026-04-24",29.07,29.3,29.049999,29.212,{"date":1074,"open":1075,"high":198,"low":1076,"close":198,"change":1019,"percent_change":1077,"volume":1078,"transactions":9,"vwap":198},"2026-04-23",28.99,28.97,1.26,5600,{"date":1080,"open":1081,"high":1070,"low":1082,"close":1083,"change":1084,"percent_change":306,"volume":1015,"transactions":9,"vwap":1083},"2026-04-22",29.29,28.81,28.885,-0.365,{"date":1086,"open":1023,"high":237,"low":198,"close":198,"change":1087,"percent_change":1088,"volume":930,"transactions":9,"vwap":198},"2026-04-21",-0.53,-1.78,{"date":1090,"open":1031,"high":1091,"low":1031,"close":1091,"change":470,"percent_change":59,"volume":1092,"transactions":9,"vwap":1091},"2026-04-20",29.78,1100,{"date":1094,"open":1095,"high":197,"low":1075,"close":207,"change":1096,"percent_change":1097,"volume":791,"transactions":9,"vwap":207},"2026-04-17",29,0.771,2.69,{"date":1099,"open":1100,"high":1076,"low":1101,"close":1101,"change":1102,"percent_change":984,"volume":970,"transactions":9,"vwap":1101},"2026-04-16",28.78,28.699,-0.151,{"date":1104,"open":1095,"high":1095,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":758,"transactions":9,"vwap":1106},"2026-04-15",28.715,28.85,-0.18,-0.62,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1112,"change":1113,"percent_change":136,"volume":772,"transactions":9,"vwap":1112},"2026-04-14",28.63,29.030001,0.374,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1117,"change":371,"percent_change":469,"volume":1015,"transactions":9,"vwap":1117},"2026-04-13",28.39,28.656,28.261,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1123,"change":1124,"percent_change":898,"volume":1125,"transactions":9,"vwap":1123},"2026-04-10",28.49,28.7,28.626,0.157,1700,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1130,"change":1131,"percent_change":1132,"volume":985,"transactions":9,"vwap":1130},"2026-04-09",28.2,28.57,28.469,0.191,0.68,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1136,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1136},"2026-04-08",28.26,28.278,28.17,0.558,2.01,3400,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":1146,"percent_change":1146,"volume":1015,"transactions":9,"vwap":1145},"2026-04-07",27.71,27.86,27.72,0,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1145,"change":1151,"percent_change":390,"volume":1015,"transactions":9,"vwap":1145},"2026-04-06",27.645,27.8,-0.02,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1015,"transactions":9,"vwap":1155},"2026-04-02",27.25,27.74,0.378,1.38,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":1163,"percent_change":1132,"volume":1164,"transactions":9,"vwap":1162},"2026-04-01",27.24,27.42,27.362,0.184,5000,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-03-31",27.32,27.33,26.88,27.178,0.253,0.94,8100,{"date":1175,"open":1176,"high":1177,"low":26,"close":1178,"change":1179,"percent_change":1180,"volume":885,"transactions":9,"vwap":1178},"2026-03-30",26.98,27.17,26.925,-0.209,-0.77,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":970,"transactions":9,"vwap":1186},"2026-03-27",27.57,27.58,27.105,27.134,-0.416,-1.51,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":1194,"percent_change":335,"volume":938,"transactions":9,"vwap":1193},"2026-03-26",27.54,27.75,27.55,0.076,{"date":1196,"open":1184,"high":1197,"low":1167,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-03-25",27.7,27.474,0.063,0.23,11500,{"date":1203,"open":1204,"high":1205,"low":1167,"close":1206,"change":1207,"percent_change":1087,"volume":930,"transactions":9,"vwap":1206},"2026-03-24",27.44,27.69,27.411,-0.147,{"date":1209,"open":1155,"high":1210,"low":1211,"close":1211,"change":1212,"percent_change":1020,"volume":885,"transactions":9,"vwap":1211},"2026-03-23",27.93,27.558,0.332,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1216,"change":878,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-03-20",27.94,27.226,-2.65,4700,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":859,"transactions":9,"vwap":1224},"2026-03-19",27.96,28.055,27.831,27.966,-0.128,-0.46,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":497,"volume":1233,"transactions":9,"vwap":1231},"2026-03-18",28.335,28.37,28.094,-0.372,1500,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1237,"change":1238,"percent_change":276,"volume":1092,"transactions":9,"vwap":1237},"2026-03-17",28.64,28.466,0.134,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-16",28.46,28.56,28.332,0.285,1.02,2500,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":750,"transactions":9,"vwap":1251},"2026-03-13",28.32,28.47,28.047001,-0.163,-0.58,{"date":1255,"open":1249,"high":1256,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-12",28.51,28.21,-0.284,-1,5700,{"date":1262,"open":1263,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":879,"transactions":9,"vwap":1265},"2026-03-11",28.83,28.44,28.494,-0.395,-1.37,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":737,"transactions":9,"vwap":1273},"2026-03-10",28.8,29.23,28.765,28.889,-0.111,-0.38,{"date":1277,"open":1278,"high":1095,"low":1279,"close":1095,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1095},"2026-03-09",28.95,28.395,-0.213,-0.73,7700,{"date":1284,"open":20,"high":20,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1164,"transactions":9,"vwap":1286},"2026-03-06",28.87,29.213,-0.351,-1.19,{"date":1290,"open":208,"high":1291,"low":1292,"close":1291,"change":1225,"percent_change":1293,"volume":772,"transactions":9,"vwap":1291},"2026-03-05",29.564,29.34,-0.43,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1297,"change":1299,"percent_change":1300,"volume":930,"transactions":9,"vwap":1297},"2026-03-04",29.53,29.692,29.36,0.233,0.79,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1180,"volume":1308,"transactions":9,"vwap":1306},"2026-03-03",29.19,29.46,28.9,29.459,-0.23,6200,{"date":1310,"open":1311,"high":1029,"low":1311,"close":1312,"change":595,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-02",29.27,29.689,0.51,2900,{"date":1316,"open":1317,"high":1023,"low":197,"close":1318,"change":1319,"percent_change":1320,"volume":1125,"transactions":9,"vwap":1318},"2026-02-27",29.63,29.539,-0.322,-1.08,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1325,"change":1326,"percent_change":1327,"volume":1015,"transactions":9,"vwap":1325},"2026-02-26",29.699,29.91,29.861,0.463,1.57,{"date":1329,"open":198,"high":1330,"low":198,"close":1330,"change":1331,"percent_change":577,"volume":1092,"transactions":9,"vwap":1330},"2026-02-25",29.398,-0.063,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1335,"change":199,"percent_change":200,"volume":1140,"transactions":9,"vwap":1335},"2026-02-24",29.4,29.461,29.22,{"date":1338,"open":17,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":443,"volume":1343,"transactions":9,"vwap":1341},"2026-02-23",29.685,29.28,29.421,-0.077,22000,{"date":1345,"open":1298,"high":1346,"low":973,"close":1346,"change":1347,"percent_change":276,"volume":1233,"transactions":9,"vwap":1346},"2026-02-20",29.498,0.139,{"date":1349,"open":1350,"high":1350,"low":1351,"close":1352,"change":1102,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-02-19",29.43,29.215,29.359,-0.51,2100,{"date":1356,"open":1357,"high":1357,"low":216,"close":247,"change":267,"percent_change":998,"volume":1092,"transactions":9,"vwap":247},"2026-02-18",29.54,{"date":1359,"open":967,"high":17,"low":198,"close":1360,"change":595,"percent_change":1313,"volume":1173,"transactions":9,"vwap":1360},"2026-02-17",29.56,{"date":1362,"open":1363,"high":1304,"low":1363,"close":196,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":196},"2026-02-13",29.02,0.243,0.83,4300,{"date":1368,"open":1031,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":977,"transactions":9,"vwap":1371},"2026-02-12",29.769,28.84,29.167,-0.432,-1.46,{"date":1375,"open":1050,"high":1376,"low":1050,"close":1377,"change":1378,"percent_change":371,"volume":957,"transactions":9,"vwap":1377},"2026-02-11",29.7,29.599,0.008,{"date":1380,"open":1381,"high":206,"low":1381,"close":1382,"change":1383,"percent_change":80,"volume":1384,"transactions":9,"vwap":1382},"2026-02-10",29.16,29.591,0.613,1300,{"date":1386,"open":1387,"high":1095,"low":1388,"close":1389,"change":1390,"percent_change":167,"volume":1366,"transactions":9,"vwap":1389},"2026-02-09",28.82,28.695,28.978,0.057,{"date":1392,"open":1393,"high":1394,"low":1393,"close":1395,"change":945,"percent_change":72,"volume":1396,"transactions":9,"vwap":1395},"2026-02-06",28.58,28.93,28.921,3600,{"date":1398,"open":1263,"high":1106,"low":1264,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-02-05",28.531,-0.425,-1.47,3700,{"date":1404,"open":1111,"high":1075,"low":1111,"close":1405,"change":1406,"percent_change":1407,"volume":985,"transactions":9,"vwap":1405},"2026-02-04",28.956,0.623,2.2,{"date":1409,"open":1410,"high":1250,"low":1137,"close":1411,"change":1412,"percent_change":1413,"volume":885,"transactions":9,"vwap":1411},"2026-02-03",28.22,28.333,0.173,0.61,{"date":1415,"open":1264,"high":1264,"low":1416,"close":1416,"change":1417,"percent_change":1418,"volume":1078,"transactions":9,"vwap":1416},"2026-02-02",28.16,-0.256,-0.9,{"date":1420,"open":1410,"high":1250,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":859,"transactions":9,"vwap":1422},"2026-01-30",28.11,28.416,0.096,0.34,{"date":1426,"open":1135,"high":1427,"low":1428,"close":1249,"change":1429,"percent_change":1430,"volume":1246,"transactions":9,"vwap":1249},"2026-01-29",28.327,28.19,0.333,1.19,{"date":1432,"open":1241,"high":1241,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1246,"transactions":9,"vwap":1434},"2026-01-28",27.98,27.987,-0.496,-1.74,{"date":1438,"open":1439,"high":1440,"low":1250,"close":1441,"change":1442,"percent_change":210,"volume":1443,"transactions":9,"vwap":1441},"2026-01-27",28.6,28.616,28.483,-0.118,11900,{"date":1445,"open":1106,"high":1106,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":1004,"transactions":9,"vwap":1447},"2026-01-26",28.54,28.601,-0.237,-0.82,{"date":1451,"open":1452,"high":1452,"low":1122,"close":1453,"change":1454,"percent_change":1151,"volume":758,"transactions":9,"vwap":1453},"2026-01-23",28.862,28.838,-0.005,{"date":1456,"open":1081,"high":1081,"low":1457,"close":1457,"change":1458,"percent_change":686,"volume":1026,"transactions":9,"vwap":1457},"2026-01-22",28.843,-0.171,{"date":1460,"open":1305,"high":1363,"low":1106,"close":1461,"change":1462,"percent_change":1463,"volume":1402,"transactions":9,"vwap":1461},"2026-01-21",29.014,0.281,0.98,{"date":1465,"open":1106,"high":1106,"low":1466,"close":1466,"change":360,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-20",28.733,-1.84,1900,{"date":1470,"open":1278,"high":1471,"low":1472,"close":1471,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1471},"2026-01-16",29.273,28.915,0.293,1.01,1200,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1480,"change":1481,"percent_change":1474,"volume":1482,"transactions":9,"vwap":1480},"2026-01-15",28.71,29.017,28.98,0.29,4000,{"date":1484,"open":1116,"high":1485,"low":1116,"close":1485,"change":1486,"percent_change":162,"volume":750,"transactions":9,"vwap":1485},"2026-01-14",28.69,0.249,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1490,"change":1492,"percent_change":1146,"volume":1246,"transactions":9,"vwap":1490},"2026-01-13",28.42,28.441,28.08,0.001,{"date":1494,"open":1495,"high":1495,"low":1496,"close":1264,"change":1041,"percent_change":1497,"volume":1164,"transactions":9,"vwap":1264},"2026-01-12",28.655,28.421,-0.32,{"date":1499,"open":1236,"high":1236,"low":1500,"close":1501,"change":1041,"percent_change":1053,"volume":859,"transactions":9,"vwap":1501},"2026-01-09",28.465,28.53,{"date":1503,"open":1504,"high":1505,"low":1506,"close":1507,"change":240,"percent_change":1508,"volume":977,"transactions":9,"vwap":1507},"2026-01-08",27.975,28.65,27.82,28.62,2.03,{"date":1510,"open":1501,"high":1501,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-01-07",27.865,28.049999,-0.488,-1.71,7500,{"date":1517,"open":1421,"high":1518,"low":1491,"close":1518,"change":1519,"percent_change":1520,"volume":1396,"transactions":9,"vwap":1518},"2026-01-06",28.538,0.548,1.96,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1525,"change":1526,"percent_change":1527,"volume":778,"transactions":9,"vwap":1525},"2026-01-05",28.059999,28.15,27.99,-0.197,-0.7,{"date":1529,"open":1530,"high":1531,"low":1221,"close":1532,"change":1009,"percent_change":469,"volume":1533,"transactions":9,"vwap":1532},"2026-01-02",28.18,28.31,28.187,34900,{"date":1535,"open":1536,"high":1537,"low":1416,"close":1416,"change":1538,"percent_change":1449,"volume":1539,"transactions":9,"vwap":1416},"2025-12-31",28.28,28.29,-0.232,2300,{"date":1541,"open":1249,"high":1542,"low":1543,"close":1542,"change":1544,"percent_change":805,"volume":1545,"transactions":9,"vwap":1542},"2025-12-30",28.392,28.313,0.142,4200,{"date":1547,"open":1257,"high":1548,"low":1416,"close":1549,"change":460,"percent_change":52,"volume":743,"transactions":9,"vwap":1549},"2025-12-29",28.27,28.25,{"date":1551,"open":1552,"high":1128,"low":1491,"close":1128,"change":1553,"percent_change":818,"volume":772,"transactions":9,"vwap":1128},"2025-12-26",28.13,0.02,{"date":1555,"open":1556,"high":1530,"low":1556,"close":1530,"change":1557,"percent_change":1463,"volume":819,"transactions":9,"vwap":1530},"2025-12-24",27.91,0.273,{"date":1559,"open":1525,"high":1525,"low":1506,"close":1560,"change":1561,"percent_change":1562,"volume":1308,"transactions":9,"vwap":1560},"2025-12-23",27.907,-0.153,-0.55,{"date":1564,"open":1565,"high":1523,"low":1566,"close":1523,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1523},"2025-12-22",27.83,27.755,0.194,0.7,6600,{"date":1571,"open":1512,"high":1523,"low":1572,"close":1572,"change":1448,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1572},"2025-12-19",27.866,-0.84,6400,{"date":1576,"open":1230,"high":1230,"low":1577,"close":1578,"change":1579,"percent_change":1467,"volume":1314,"transactions":9,"vwap":1578},"2025-12-18",28.1,28.103,-0.527,{"date":1581,"open":1549,"high":1122,"low":1549,"close":1111,"change":1582,"percent_change":1583,"volume":930,"transactions":9,"vwap":1111},"2025-12-17",0.431,1.53,{"date":1585,"open":1586,"high":1586,"low":1552,"close":1587,"change":1588,"percent_change":86,"volume":784,"transactions":9,"vwap":1587},"2025-12-16",28.305,28.199,-0.226,{"date":1590,"open":1591,"high":1592,"low":1530,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2025-12-15",28.4,28.425,0.226,0.8,14200,{"date":1597,"open":1598,"high":1537,"low":1530,"close":1587,"change":506,"percent_change":945,"volume":1599,"transactions":9,"vwap":1587},"2025-12-12",28.289,2200,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1604,"change":335,"percent_change":1474,"volume":731,"transactions":9,"vwap":1604},"2025-12-11",27.9,28.257,28.089001,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1610},"2025-12-10",27.68,27.92,27.615,27.809,0.409,1.49,8400,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1618,"change":1041,"percent_change":1619,"volume":1402,"transactions":9,"vwap":1618},"2025-12-09",27.56,27.561,27.4,-0.33,{"date":1621,"open":1144,"high":1144,"low":1622,"close":1622,"change":1623,"percent_change":1624,"volume":885,"transactions":9,"vwap":1622},"2025-12-08",27.49,-0.287,-1.03,{"date":1626,"open":1608,"high":1627,"low":1628,"close":1628,"change":1629,"percent_change":1630,"volume":1515,"transactions":9,"vwap":1628},"2025-12-05",28,27.777,-0.123,-0.44,{"date":1632,"open":1128,"high":1128,"low":1633,"close":1602,"change":1634,"percent_change":1635,"volume":1396,"transactions":9,"vwap":1602},"2025-12-04",27.895,-0.396,-1.4,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":267,"volume":1643,"transactions":9,"vwap":1641},"2025-12-03",28.3,28.35,28.24,28.296,-0.015,11100,{"date":1645,"open":1646,"high":1230,"low":1647,"close":1648,"change":1649,"percent_change":487,"volume":1650,"transactions":9,"vwap":1648},"2025-12-02",28.34,28.14,28.311,0.038,7200,{"date":1652,"open":1135,"high":1653,"low":1135,"close":1654,"change":1655,"percent_change":1656,"volume":758,"transactions":9,"vwap":1654},"2025-12-01",28.521,28.273,-0.27,-0.95,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":1199,"percent_change":1662,"volume":1246,"transactions":9,"vwap":1661},"2025-11-28",28.43,28.583,28.543,0.22,{"date":1664,"open":1489,"high":1665,"low":1489,"close":1666,"change":1667,"percent_change":1668,"volume":784,"transactions":9,"vwap":1666},"2025-11-26",28.67,28.48,0.017,0.06,{"date":1670,"open":1410,"high":1439,"low":1410,"close":1671,"change":1429,"percent_change":1672,"volume":930,"transactions":9,"vwap":1671},"2025-11-25",28.463,1.18,{"date":1674,"open":1647,"high":1640,"low":1627,"close":1552,"change":1675,"percent_change":998,"volume":1643,"transactions":9,"vwap":1552},"2025-11-24",-0.048,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1407,"volume":1599,"transactions":9,"vwap":1681},"2025-11-21",27.78,28.249,27.711,28.178,0.606,{"date":1684,"open":1155,"high":1685,"low":1183,"close":1686,"change":1687,"percent_change":189,"volume":970,"transactions":9,"vwap":1686},"2025-11-20",27.85,27.572,-0.008,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1184,"change":1693,"percent_change":210,"volume":791,"transactions":9,"vwap":1184},"2025-11-19",27.6,27.66,27.51,-0.114,{"date":1695,"open":1696,"high":1697,"low":1184,"close":1698,"change":1699,"percent_change":131,"volume":758,"transactions":9,"vwap":1698},"2025-11-18",27.61,27.751,27.694,0.024,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":977,"transactions":9,"vwap":1705},"2025-11-17",28.01,28.040001,27.653,27.67,-0.36,-1.28,{"date":1709,"open":1215,"high":1710,"low":1711,"close":1710,"change":804,"percent_change":240,"volume":1246,"transactions":9,"vwap":1710},"2025-11-14",28.030001,27.891,{"date":1713,"open":1512,"high":1416,"low":1714,"close":1714,"change":1715,"percent_change":1716,"volume":839,"transactions":9,"vwap":1714},"2025-11-13",27.87,-0.309,-1.1,{"date":1718,"open":1549,"high":1659,"low":1719,"close":1719,"change":1720,"percent_change":686,"volume":819,"transactions":9,"vwap":1719},"2025-11-12",28.179,-0.166,{"date":1722,"open":1723,"high":1724,"low":1428,"close":1724,"change":1725,"percent_change":1726,"volume":1218,"transactions":9,"vwap":1724},"2025-11-11",28.204,28.345,0.299,1.07,{"date":1728,"open":1525,"high":1491,"low":1729,"close":1730,"change":1731,"percent_change":1553,"volume":1732,"transactions":9,"vwap":1730},"2025-11-10",27.84,28.046,0.005,25400,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1736,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1736},"2025-11-07",27.45,28.041,0.592,2.16,7300,{"date":1741,"open":1742,"high":1680,"low":1743,"close":1744,"change":1745,"percent_change":777,"volume":985,"transactions":9,"vwap":1744},"2025-11-06",27.63,27.445,27.449,-0.218,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2025-11-05",27.479,27.76,27.667,0.222,0.81,3100,{"date":1755,"open":1756,"high":1743,"low":1757,"close":1743,"change":1758,"percent_change":1759,"volume":1026,"transactions":9,"vwap":1743},"2025-11-04",27.23,27.2,0.164,0.6,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1763,"change":1765,"percent_change":190,"volume":1766,"transactions":9,"vwap":1763},"2025-11-03",27.18,27.281,26.989,-0.028,4800,{"date":1768,"open":1769,"high":1161,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1650,"transactions":9,"vwap":1771},"2025-10-31",27.27,27.19,27.309,-0.096,-0.35,{"date":1775,"open":1776,"high":1184,"low":1776,"close":1777,"change":1778,"percent_change":804,"volume":957,"transactions":9,"vwap":1777},"2025-10-30",27.3,27.405,0.045,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1782,"change":1783,"percent_change":1784,"volume":1643,"transactions":9,"vwap":1782},"2025-10-29",27.97,27.36,-0.72,-2.56,{"date":1786,"open":1501,"high":1501,"low":1512,"close":1491,"change":1787,"percent_change":1788,"volume":1004,"transactions":9,"vwap":1491},"2025-10-28",-0.511,-1.79,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1793,"change":634,"percent_change":577,"volume":1545,"transactions":9,"vwap":1793},"2025-10-27",28.74,28.52,28.591,{"date":1795,"open":1270,"high":1270,"low":1796,"close":1796,"change":1797,"percent_change":390,"volume":1015,"transactions":9,"vwap":1796},"2025-10-24",28.651,-0.021,{"date":1799,"open":1800,"high":1800,"low":1793,"close":1801,"change":1802,"percent_change":221,"volume":1125,"transactions":9,"vwap":1801},"2025-10-23",28.94,28.672,-0.248,{"date":1804,"open":1285,"high":1394,"low":1285,"close":1805,"change":71,"percent_change":106,"volume":1354,"transactions":9,"vwap":1805},"2025-10-22",28.92,{"date":1807,"open":1236,"high":1285,"low":1808,"close":1478,"change":417,"percent_change":335,"volume":1140,"transactions":9,"vwap":1478},"2025-10-21",28.619,{"date":1810,"open":1501,"high":1811,"low":1666,"close":1811,"change":1812,"percent_change":1813,"volume":977,"transactions":9,"vwap":1811},"2025-10-20",28.629,0.155,0.54,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1817,"change":1819,"percent_change":522,"volume":859,"transactions":9,"vwap":1817},"2025-10-17",28.435,28.474,28.38,0.114,{"date":1821,"open":1659,"high":1659,"low":1822,"close":1822,"change":1823,"percent_change":249,"volume":1824,"transactions":9,"vwap":1822},"2025-10-16",28.36,-0.054,500,{"date":1826,"open":1792,"high":1827,"low":1828,"close":1828,"change":838,"percent_change":230,"volume":1545,"transactions":9,"vwap":1828},"2025-10-15",28.741,28.414,{"date":1830,"open":1831,"high":1832,"low":1416,"close":1818,"change":167,"percent_change":825,"volume":1026,"transactions":9,"vwap":1818},"2025-10-14",28.23,28.419,{"date":1834,"open":1525,"high":1530,"low":1556,"close":1530,"change":1835,"percent_change":1726,"volume":1836,"transactions":9,"vwap":1530},"2025-10-13",0.297,7800,{"date":1838,"open":1128,"high":1128,"low":1565,"close":1839,"change":1840,"percent_change":878,"volume":791,"transactions":9,"vwap":1839},"2025-10-10",27.883,-0.207,{"date":1842,"open":1531,"high":1843,"low":1703,"close":1844,"change":1845,"percent_change":1087,"volume":1846,"transactions":9,"vwap":1844},"2025-10-09",28.377,28.09,-0.15,9900,{"date":1848,"open":1849,"high":1849,"low":1703,"close":1640,"change":1850,"percent_change":1151,"volume":1851,"transactions":9,"vwap":1640},"2025-10-08",28.33,-0.007,25500,{"date":1853,"open":1230,"high":1250,"low":1552,"close":1854,"change":1855,"percent_change":1856,"volume":853,"transactions":9,"vwap":1854},"2025-10-07",28.247,-0.034,-0.12,{"date":1858,"open":1859,"high":1859,"low":1860,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-10-06",28.75,28.281,-0.347,-1.21,5900,{"date":1865,"open":1505,"high":1082,"low":1129,"close":1866,"change":1867,"percent_change":1868,"volume":1482,"transactions":9,"vwap":1866},"2025-10-03",28.628,0.068,0.24,{"date":1870,"open":1439,"high":1871,"low":1659,"close":1242,"change":678,"percent_change":1872,"volume":784,"transactions":9,"vwap":1242},"2025-10-02",28.611,-0.56,{"date":1874,"open":1875,"high":1285,"low":1876,"close":1877,"change":390,"percent_change":87,"volume":1366,"transactions":9,"vwap":1877},"2025-10-01",28.77,28.662,28.72,{"date":1879,"open":1880,"high":1881,"low":1446,"close":1881,"change":1882,"percent_change":805,"volume":977,"transactions":9,"vwap":1881},"2025-09-30",28.55,28.79,0.143,{"date":1884,"open":1285,"high":1285,"low":1393,"close":1885,"change":1886,"percent_change":1887,"volume":1140,"transactions":9,"vwap":1885},"2025-09-29",28.647,-0.377,-1.3,{"date":1889,"open":1881,"high":1890,"low":1881,"close":1891,"change":1892,"percent_change":174,"volume":758,"transactions":9,"vwap":1891},"2025-09-26",29.080999,29.024,0.286,{"date":1894,"open":1305,"high":1305,"low":1478,"close":1895,"change":1896,"percent_change":1897,"volume":1482,"transactions":9,"vwap":1895},"2025-09-25",28.738,-0.201,-0.69,{"date":1899,"open":1900,"high":1900,"low":1901,"close":1901,"change":443,"percent_change":1902,"volume":930,"transactions":9,"vwap":1901},"2025-09-24",29.15,28.939,-0.89,{"date":1904,"open":1336,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":487,"volume":1909,"transactions":9,"vwap":1907},"2025-09-23",29.232,29.11,29.199,0.039,15200,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1381,"change":1914,"percent_change":1293,"volume":846,"transactions":9,"vwap":1381},"2025-09-22",29.33,29.082001,-0.126,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1919,"change":1207,"percent_change":1920,"volume":743,"transactions":9,"vwap":1919},"2025-09-19",29.387,29.399,29.286,-0.5,{"date":1922,"open":1334,"high":1923,"low":20,"close":1923,"change":1924,"percent_change":1925,"volume":1233,"transactions":9,"vwap":1923},"2025-09-18",29.433,0.154,0.53,{"date":1927,"open":1928,"high":188,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":784,"transactions":9,"vwap":1930},"2025-09-17",29.37,29.227,29.279,-0.072,-0.25,{"date":1934,"open":1357,"high":1357,"low":1340,"close":1935,"change":1936,"percent_change":1937,"volume":1753,"transactions":9,"vwap":1935},"2025-09-16",29.351,-0.089,-0.3,{"date":1939,"open":960,"high":960,"low":967,"close":967,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":967},"2025-09-15",-0.315,-1.06,5300,{"date":1944,"open":1945,"high":1945,"low":1946,"close":1947,"change":1802,"percent_change":1948,"volume":1054,"transactions":9,"vwap":1947},"2025-09-12",30.047001,29.716,29.755,-0.83,{"date":1950,"open":1951,"high":1952,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1092,"transactions":9,"vwap":1952},"2025-09-11",29.6,30.0030003,0.487,1.65,{"date":1956,"open":217,"high":217,"low":216,"close":1957,"change":1958,"percent_change":1959,"volume":1092,"transactions":9,"vwap":1957},"2025-09-10",29.516,-0.253,-0.85,{"date":1961,"open":1962,"high":1962,"low":1369,"close":1369,"change":1963,"percent_change":1964,"volume":175,"transactions":9,"vwap":1369},"2025-09-09",29.825,-0.086,-0.29,{"date":1966,"open":227,"high":227,"low":1967,"close":1968,"change":990,"percent_change":1969,"volume":1599,"transactions":9,"vwap":1968},"2025-09-08",29.775,29.855,-0.65,{"date":1971,"open":960,"high":1972,"low":960,"close":1973,"change":1868,"percent_change":1752,"volume":1599,"transactions":9,"vwap":1973},"2025-09-05",30.32,30.049,{"date":1975,"open":247,"high":1976,"low":247,"close":1976,"change":1977,"percent_change":1978,"volume":1863,"transactions":9,"vwap":1976},"2025-09-04",29.809,0.313,1.06,{"date":1980,"open":20,"high":1981,"low":20,"close":1981,"change":1982,"percent_change":1983,"volume":1015,"transactions":9,"vwap":1981},"2025-09-03",29.496,0.264,0.9,{"date":1985,"open":1951,"high":1951,"low":1905,"close":1905,"change":1986,"percent_change":1987,"volume":1233,"transactions":9,"vwap":1905},"2025-09-02",-0.655,-2.19,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1991,"change":1992,"percent_change":111,"volume":1739,"transactions":9,"vwap":1991},"2025-08-29",29.75,29.887,0.215,{"date":1994,"open":1995,"high":1995,"low":18,"close":1996,"change":1997,"percent_change":1307,"volume":1539,"transactions":9,"vwap":1996},"2025-08-28",29.719,29.672,-0.069,{"date":1999,"open":18,"high":2000,"low":18,"close":2000,"change":2001,"percent_change":2002,"volume":731,"transactions":9,"vwap":2000},"2025-08-27",29.741,0.451,1.54,{"date":2004,"open":2005,"high":1918,"low":198,"close":1081,"change":2006,"percent_change":670,"volume":1384,"transactions":9,"vwap":1081},"2025-08-26",29.38,-0.066,{"date":2008,"open":1360,"high":1360,"low":2009,"close":2009,"change":2010,"percent_change":2011,"volume":1599,"transactions":9,"vwap":2009},"2025-08-25",29.356,-0.285,-0.96,{"date":2013,"open":2014,"high":1947,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":1308,"transactions":9,"vwap":2015},"2025-08-22",29.040001,29.641,0.751,2.6,{"date":2019,"open":2020,"high":1075,"low":2021,"close":2022,"change":2023,"percent_change":1053,"volume":1739,"transactions":9,"vwap":2022},"2025-08-21",28.86,28.76,28.89,-0.091,{"date":2025,"open":1906,"high":198,"low":2026,"close":2026,"change":2027,"percent_change":189,"volume":1396,"transactions":9,"vwap":2026},"2025-08-20",28.981,-0.01,{"date":2029,"open":1106,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":1314,"transactions":9,"vwap":2032},"2025-08-19",29.014999,28.797,28.991,0.488,1.71,{"date":2036,"open":1875,"high":1875,"low":2037,"close":2037,"change":2038,"percent_change":2039,"volume":1125,"transactions":9,"vwap":2037},"2025-08-18",28.503,-0.193,-0.67,{"date":2041,"open":1665,"high":1859,"low":1439,"close":2042,"change":1908,"percent_change":200,"volume":1539,"transactions":9,"vwap":2042},"2025-08-15",28.696,{"date":2044,"open":1877,"high":1881,"low":2045,"close":2046,"change":2047,"percent_change":2048,"volume":1314,"transactions":9,"vwap":2046},"2025-08-14",28.455,28.657,-0.302,-1.04,{"date":2050,"open":1121,"high":2051,"low":1121,"close":2051,"change":2052,"percent_change":1508,"volume":2053,"transactions":9,"vwap":2051},"2025-08-13",28.959,0.577,5500,{"date":2055,"open":1137,"high":2056,"low":2057,"close":2056,"change":2058,"percent_change":2059,"volume":1384,"transactions":9,"vwap":2056},"2025-08-12",28.382,28.105,0.344,1.23,{"date":2061,"open":1549,"high":1549,"low":1710,"close":2062,"change":1107,"percent_change":345,"volume":1246,"transactions":9,"vwap":2062},"2025-08-11",28.038,{"date":2064,"open":1505,"high":1505,"low":2065,"close":2065,"change":1497,"percent_change":2066,"volume":1545,"transactions":9,"vwap":2065},"2025-08-08",28.218,-1.12,{"date":2068,"open":1507,"high":1111,"low":2069,"close":1518,"change":2070,"percent_change":2071,"volume":750,"transactions":9,"vwap":1518},"2025-08-07",28.387,0.094,0.33,{"date":2073,"open":1505,"high":1505,"low":2074,"close":2074,"change":2075,"percent_change":345,"volume":1125,"transactions":9,"vwap":2074},"2025-08-06",28.444,-0.183,{"date":2077,"open":1250,"high":1111,"low":1849,"close":2078,"change":1200,"percent_change":1752,"volume":985,"transactions":9,"vwap":2078},"2025-08-05",28.627,{"date":2080,"open":2081,"high":1439,"low":1818,"close":2082,"change":2083,"percent_change":418,"volume":839,"transactions":9,"vwap":2082},"2025-08-04",28.443,28.397,0.073,{"date":2085,"open":2086,"high":1393,"low":2087,"close":2088,"change":2089,"percent_change":141,"volume":1396,"transactions":9,"vwap":2088},"2025-08-01",28.5,28.028,28.324,-0.097,{"date":2091,"open":1881,"high":1082,"low":1496,"close":1496,"change":2092,"percent_change":2093,"volume":1314,"transactions":9,"vwap":1496},"2025-07-31",-0.727,-2.49,{"date":2095,"open":1039,"high":1039,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":791,"transactions":9,"vwap":2097},"2025-07-30",28.987,29.148,-0.757,-2.53,{"date":2101,"open":206,"high":2102,"low":1951,"close":2102,"change":2103,"percent_change":514,"volume":1092,"transactions":9,"vwap":2102},"2025-07-29",29.905,0.415,{"date":2105,"open":255,"high":255,"low":21,"close":21,"change":2106,"percent_change":2107,"volume":1260,"transactions":9,"vwap":21},"2025-07-28",-0.376,-1.26,{"date":2109,"open":2110,"high":2111,"low":1023,"close":2111,"change":1687,"percent_change":189,"volume":839,"transactions":9,"vwap":2111},"2025-07-25",29.789,29.866,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2115,"change":2116,"percent_change":410,"volume":784,"transactions":9,"vwap":2115},"2025-07-24",30.215,29.874,-0.371,{"date":2118,"open":2119,"high":291,"low":292,"close":2120,"change":1997,"percent_change":1307,"volume":2121,"transactions":9,"vwap":2120},"2025-07-23",30.27,30.245,14500,{"date":2123,"open":187,"high":1972,"low":187,"close":2124,"change":2125,"percent_change":1520,"volume":1599,"transactions":9,"vwap":2124},"2025-07-22",30.314,0.582,{"date":2127,"open":1324,"high":2128,"low":2129,"close":2129,"change":1931,"percent_change":87,"volume":2130,"transactions":9,"vwap":2129},"2025-07-21",30.01,29.732,7000,{"date":2132,"open":2133,"high":982,"low":2134,"close":2135,"change":266,"percent_change":267,"volume":819,"transactions":9,"vwap":2135},"2025-07-18",29.85,29.67,29.804,{"date":2137,"open":2138,"high":2138,"low":2139,"close":237,"change":2140,"percent_change":1932,"volume":1164,"transactions":9,"vwap":237},"2025-07-17",29.958,29.77,-0.076,{"date":2142,"open":187,"high":960,"low":1376,"close":2143,"change":2144,"percent_change":38,"volume":2145,"transactions":9,"vwap":2143},"2025-07-16",29.896,0.197,8300,{"date":2147,"open":981,"high":981,"low":2148,"close":1323,"change":1630,"percent_change":1373,"volume":1026,"transactions":9,"vwap":1323},"2025-07-15",29.657,{"date":2150,"open":2151,"high":2152,"low":2128,"close":2153,"change":2154,"percent_change":506,"volume":1539,"transactions":9,"vwap":2153},"2025-07-14",30.13,30.141,30.139,0.032,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2159,"change":1931,"percent_change":87,"volume":2160,"transactions":9,"vwap":2159},"2025-07-11",29.938,30.108,30.107,800,{"date":2162,"open":903,"high":1001,"low":2163,"close":2163,"change":1486,"percent_change":1365,"volume":826,"transactions":9,"vwap":2163},"2025-07-10",30.179,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2167,"change":2168,"percent_change":2169,"volume":826,"transactions":9,"vwap":2167},"2025-07-09",30.049999,29.93,-0.033,-0.11,{"date":2171,"open":1038,"high":2172,"low":1038,"close":2173,"change":2174,"percent_change":116,"volume":1140,"transactions":9,"vwap":2173},"2025-07-08",30.07,29.963,0.105,{"date":2176,"open":2177,"high":981,"low":2139,"close":2178,"change":1619,"percent_change":2179,"volume":1246,"transactions":9,"vwap":2178},"2025-07-07",30.12,29.858,-1.09,{"date":2181,"open":2177,"high":996,"low":2177,"close":2182,"change":2183,"percent_change":2184,"volume":1475,"transactions":9,"vwap":2182},"2025-07-03",30.188,0.144,0.48,{"date":2186,"open":954,"high":2187,"low":1038,"close":2187,"change":2188,"percent_change":923,"volume":1218,"transactions":9,"vwap":2187},"2025-07-02",30.044001,0.074,{"date":2190,"open":2191,"high":2192,"low":2191,"close":1030,"change":2193,"percent_change":479,"volume":2194,"transactions":9,"vwap":1030},"2025-07-01",29.616,30.207,0.324,15100,{"date":2196,"open":2197,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":230,"volume":1366,"transactions":9,"vwap":2199},"2025-06-30",29.66,29.32,29.646,0.036,{"date":2202,"open":206,"high":206,"low":206,"close":206,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":206},"2025-06-27",-0.435,-1.45,100,{"date":2207,"open":1023,"high":989,"low":236,"close":989,"change":2208,"percent_change":136,"volume":784,"transactions":9,"vwap":989},"2025-06-26",0.388,{"date":2210,"open":2133,"high":960,"low":2148,"close":2148,"change":2211,"percent_change":2212,"volume":839,"transactions":9,"vwap":2148},"2025-06-25",-0.565,-1.87,{"date":2214,"open":2215,"high":291,"low":2216,"close":2216,"change":190,"percent_change":1619,"volume":1539,"transactions":9,"vwap":2216},"2025-06-24",30.298,30.222,{"date":2218,"open":1030,"high":2219,"low":2220,"close":2219,"change":1212,"percent_change":625,"volume":1468,"transactions":9,"vwap":2219},"2025-06-23",30.322,29.95,{"date":2222,"open":2223,"high":2224,"low":950,"close":954,"change":2225,"percent_change":1107,"volume":2226,"transactions":9,"vwap":954},"2025-06-20",30.19,30.24,-0.055,222900,{"date":2228,"open":961,"high":948,"low":989,"close":989,"change":2229,"percent_change":335,"volume":1354,"transactions":9,"vwap":989},"2025-06-18",0.085,{"date":2231,"open":274,"high":2172,"low":2232,"close":255,"change":2233,"percent_change":1932,"volume":1863,"transactions":9,"vwap":255},"2025-06-17",29.824,-0.074,{"date":2235,"open":2128,"high":2236,"low":2128,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-06-16",30.189,30.034,0.206,0.69,6100,{"date":2242,"open":227,"high":2243,"low":1990,"close":2244,"change":2245,"percent_change":1788,"volume":1282,"transactions":9,"vwap":2244},"2025-06-13",30.007,29.828,-0.545,{"date":2247,"open":2248,"high":2249,"low":2224,"close":2249,"change":770,"percent_change":1424,"volume":1468,"transactions":9,"vwap":2249},"2025-06-12",30.28,30.373,{"date":2251,"open":2252,"high":2252,"low":292,"close":2119,"change":2253,"percent_change":2254,"volume":1942,"transactions":9,"vwap":2119},"2025-06-11",30.69,-0.326,-1.07,{"date":2256,"open":323,"high":2257,"low":323,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-06-10",30.61,30.596,0.326,1.08,7400,{"date":2263,"open":227,"high":2264,"low":227,"close":2119,"change":2265,"percent_change":1300,"volume":1218,"transactions":9,"vwap":2119},"2025-06-09",30.402,0.238,{"date":2267,"open":2166,"high":2268,"low":2269,"close":2269,"change":2270,"percent_change":1413,"volume":1539,"transactions":9,"vwap":2269},"2025-06-06",30.084999,30.032,0.181,{"date":2272,"open":2166,"high":2166,"low":2273,"close":2273,"change":1526,"percent_change":400,"volume":1140,"transactions":9,"vwap":2273},"2025-06-05",29.851,{"date":2275,"open":227,"high":994,"low":950,"close":2276,"change":2277,"percent_change":443,"volume":1354,"transactions":9,"vwap":2276},"2025-06-04",30.048,-0.079,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2282,"change":2283,"percent_change":2284,"volume":839,"transactions":9,"vwap":2282},"2025-06-03",30.115,30.23,30.127,-0.186,-0.61,{"date":2286,"open":2287,"high":2288,"low":1962,"close":2288,"change":1151,"percent_change":390,"volume":2289,"transactions":9,"vwap":2288},"2025-06-02",29.84,30.313,4500,{"date":2291,"open":1037,"high":2292,"low":1037,"close":2292,"change":2293,"percent_change":749,"volume":991,"transactions":9,"vwap":2292},"2025-05-30",30.333,0.128,{"date":2295,"open":2128,"high":995,"low":246,"close":2296,"change":2297,"percent_change":2298,"volume":791,"transactions":9,"vwap":2296},"2025-05-29",30.205,0.279,0.93,{"date":2300,"open":954,"high":954,"low":2301,"close":303,"change":2302,"percent_change":1107,"volume":731,"transactions":9,"vwap":303},"2025-05-28",29.812,-0.053,{"date":2304,"open":236,"high":2305,"low":247,"close":2305,"change":2306,"percent_change":2307,"volume":1396,"transactions":9,"vwap":2305},"2025-05-27",29.979,0.599,2.04,{"date":2309,"open":1912,"high":2005,"low":2310,"close":2005,"change":2311,"percent_change":400,"volume":2312,"transactions":9,"vwap":2005},"2025-05-23",29.24,-0.195,24000,{"date":2314,"open":1038,"high":1038,"low":2315,"close":2316,"change":2317,"percent_change":1562,"volume":1402,"transactions":9,"vwap":2316},"2025-05-22",29.35,29.575,-0.165,{"date":2319,"open":1002,"high":1002,"low":2320,"close":2320,"change":2011,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-05-21",29.74,-3.13,10600,{"date":2324,"open":2325,"high":934,"low":2252,"close":2326,"change":2327,"percent_change":400,"volume":930,"transactions":9,"vwap":2326},"2025-05-20",30.72,30.7,-0.205,{"date":2329,"open":2326,"high":2330,"low":2326,"close":2331,"change":2332,"percent_change":1932,"volume":758,"transactions":9,"vwap":2331},"2025-05-19",30.915,30.905,-0.078,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2336,"change":2337,"percent_change":514,"volume":1066,"transactions":9,"vwap":2336},"2025-05-16",30.839,30.983,0.43,{"date":2339,"open":2177,"high":2340,"low":2177,"close":2340,"change":2341,"percent_change":1157,"volume":175,"transactions":9,"vwap":2340},"2025-05-15",30.553,0.416,{"date":2343,"open":980,"high":980,"low":2151,"close":2344,"change":2345,"percent_change":2179,"volume":938,"transactions":9,"vwap":2344},"2025-05-14",30.137,-0.333,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2350,"change":916,"percent_change":917,"volume":1140,"transactions":9,"vwap":2350},"2025-05-13",30.94,30.445,30.47,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":2357,"percent_change":2358,"volume":1443,"transactions":9,"vwap":2356},"2025-05-12",30.99,31.040001,30.736,30.869,0.423,1.39,{"date":2360,"open":292,"high":2361,"low":292,"close":2361,"change":2362,"percent_change":157,"volume":1246,"transactions":9,"vwap":2361},"2025-05-09",30.446,0.202,{"date":2364,"open":1001,"high":320,"low":2365,"close":2366,"change":2367,"percent_change":678,"volume":985,"transactions":9,"vwap":2366},"2025-05-08",30.16,30.244,-0.047,{"date":2369,"open":2350,"high":314,"low":2370,"close":2371,"change":817,"percent_change":818,"volume":1354,"transactions":9,"vwap":2371},"2025-05-07",30.251,30.291,{"date":2373,"open":995,"high":314,"low":2119,"close":2119,"change":2374,"percent_change":2107,"volume":864,"transactions":9,"vwap":2119},"2025-05-06",-0.387,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":221,"volume":846,"transactions":9,"vwap":2380},"2025-05-05",30.83,30.85,30.644,30.657,-0.265,{"date":2383,"open":903,"high":2384,"low":903,"close":2385,"change":2386,"percent_change":2387,"volume":985,"transactions":9,"vwap":2385},"2025-05-02",30.96,30.922,0.752,2.49,{"date":2389,"open":2390,"high":2224,"low":188,"close":2391,"change":2392,"percent_change":1978,"volume":2393,"transactions":9,"vwap":2391},"2025-05-01",29.81,30.17,0.315,27100,{"date":2395,"open":1311,"high":1968,"low":2396,"close":1968,"change":2341,"percent_change":514,"volume":2053,"transactions":9,"vwap":1968},"2025-04-30",29.1,{"date":2398,"open":21,"high":1360,"low":2198,"close":2399,"change":2075,"percent_change":1108,"volume":2289,"transactions":9,"vwap":2399},"2025-04-29",29.439,{"date":2401,"open":1350,"high":2402,"low":1340,"close":2402,"change":824,"percent_change":2403,"volume":778,"transactions":9,"vwap":2402},"2025-04-28",29.622,0.76,{"date":2405,"open":2198,"high":1918,"low":1081,"close":1918,"change":2406,"percent_change":1275,"volume":2407,"transactions":9,"vwap":1918},"2025-04-25",-0.112,16000,{"date":2409,"open":1928,"high":2197,"low":1070,"close":2410,"change":922,"percent_change":418,"volume":1863,"transactions":9,"vwap":2410},"2025-04-24",29.511,{"date":180,"open":2412,"high":950,"low":2198,"close":2413,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2413},29.92,29.434,-0.486,-1.62,14000]