[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NUSC":3,"homepage-market-summary":30,"stock-historical-NUSC":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NUSC","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 Small-Cap ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.942,0.4674,"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},49.62,49.47,49.83,49.02,49.31,0.31,0.63,79094.035425,53.2999,42.11,85784.74112319124,67.1,2462,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":151},"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",[98,103,108,113,118,122,127,132,137,142,146],{"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":23,"price":121,"is_up":11},"Consumer Staples","XLP",81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":116,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},36.25,88612,32343370.021921,36.43,"2025-04-23",[182,185,195,205,214,223,234,245,254,263,274,284,294,304,314,323,331,342,351,361,370,380,390,399,410,419,429,439,449,459,470,479,488,497,507,518,526,535,546,555,565,575,583,591,599,608,616,624,634,643,653,663,671,680,688,697,704,711,719,729,737,744,751,758,764,770,776,782,790,796,803,810,815,822,826,831,839,844,851,858,866,875,881,888,896,903,909,913,918,926,934,940,945,949,956,965,974,980,988,993,1000,1006,1013,1021,1028,1034,1042,1049,1055,1064,1067,1075,1083,1090,1096,1102,1107,1111,1114,1122,1129,1137,1145,1151,1159,1168,1175,1183,1190,1198,1207,1215,1224,1232,1239,1247,1255,1263,1269,1276,1283,1290,1297,1303,1310,1316,1323,1329,1337,1345,1354,1361,1368,1375,1379,1385,1393,1398,1404,1412,1418,1423,1430,1436,1442,1449,1453,1461,1465,1472,1479,1484,1490,1496,1501,1504,1510,1515,1522,1527,1533,1539,1546,1554,1562,1571,1576,1584,1591,1597,1603,1608,1615,1623,1629,1634,1641,1648,1654,1661,1666,1670,1678,1683,1689,1696,1700,1705,1709,1716,1722,1726,1732,1739,1744,1748,1755,1764,1770,1777,1785,1794,1800,1807,1814,1818,1826,1834,1841,1849,1858,1864,1871,1878,1886,1892,1896,1902,1909,1915,1921,1928,1935,1940,1945,1953,1959,1967,1973,1980,1984,1990,1993,1998,2005,2011,2017,2023,2030,2036,2042,2047,2051,2058,2062,2068,2076,2082,2087,2092,2097,2101,2104,2110,2118,2123,2130,2136,2140,2144,2150,2155,2162,2167,2173,2179,2184,2190,2196,2204,2212,2219,2227,2233,2239,2245,2252,2260,2264,2270,2276,2281,2286,2292,2298,2305,2311,2317,2323,2328,2332,2340,2347,2352,2357,2364,2369,2375,2381,2389,2396,2404,2409,2415,2421,2428,2436,2442,2449,2458,2463,2470,2475,2480,2487,2495,2500,2507,2513,2520,2526,2532,2537,2543,2550,2558,2565,2569,2574,2578,2582,2587,2593,2599,2607,2613,2621,2627,2635,2643,2650,2657,2664,2670,2676],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},505,49.651,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",49.25,49.53,49.24,0.53,1.09,51771.883823,419,49.3319,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":190,"volume":202,"transactions":203,"vwap":204},"2026-10-01",48.61,48.91,48.317526,48.78,0.255,70619.758761,417,48.6696,{"date":206,"open":207,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",48.92,48.525,-0.175,-0.36,60484.421313,487,48.7296,{"date":215,"open":198,"high":198,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-29",48.385,48.7,-0.13,-0.27,31571.967217,336,48.5468,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",49.04,49.05,48.69,48.83,-0.45,-0.91,61808.099386,484,48.8916,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-25",49.39,49.445,49.09,49.28,0.13,0.26,110302.46988,575,49.2384,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":87,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",49.23,48.8,49.15,-0.49,41304.98389,474,49.044,{"date":255,"open":256,"high":256,"low":257,"close":236,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",49.74,49.355,-0.48,-0.96,56800.1466,392,49.5127,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",50.07,50.21,49.762274,49.87,0.07,0.14,58130.1985,499,49.982,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",50.01,49.61,49.8,0.23,0.46,86889.68369,518,49.8474,{"date":285,"open":286,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",49.69,49.371622,49.57,-0.305,-0.61,67555.34684,534,49.4832,{"date":295,"open":296,"high":297,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",50.13,50.1599,49.875,0.305,0.62,69002.5562,451,50.0344,{"date":305,"open":306,"high":307,"low":308,"close":288,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-16",50.02,50.11,49.11,-0.21,-0.42,92616.073759,609,49.765,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":87,"percent_change":258,"volume":320,"transactions":321,"vwap":322},"2026-09-15",49.96,50.12,49.755,49.78,46159.831631,408,49.8598,{"date":324,"open":316,"high":325,"low":326,"close":306,"change":327,"percent_change":140,"volume":328,"transactions":329,"vwap":330},"2026-09-14",50.25,49.84,-0.17,56775.208798,366,50.0754,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",50.24,50.44,50.06,50.19,0.39,0.78,33289.765829,341,50.2205,{"date":343,"open":344,"high":345,"low":346,"close":278,"change":250,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",49.94,50.08,49.73,-0.97,46852.75091,460,49.8419,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",50.79,50.26,50.29,-0.62,-1.22,30009.73286,361,50.395,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":86,"volume":367,"transactions":368,"vwap":369},"2026-09-08",51.22,50.9,50.91,-0.41,36034.2406,407,51.0514,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",51.04,51.4025,51.32,-0.01,-0.02,34222.42335,416,51.2476,{"date":381,"open":374,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",51.3475,50.99,51.33,0.28,0.55,49143.6717,441,51.2524,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":116,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",50.76,51.14,51.05,0.69,34707.885472,457,51.0423,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-01",51,51.2249,50.5801,50.7,-0.5357,-1.05,57147.469835,506,50.7805,{"date":411,"open":374,"high":374,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",51.06,51.2357,-0.2243,-0.44,24193.73456,303,51.1197,{"date":420,"open":421,"high":422,"low":423,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-28",52.16,52.21,51.46,-0.73,-1.4,35970.63785,394,51.7045,{"date":430,"open":421,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",52.28,52.07,52.19,0.1,0.19,27821.58374,311,52.2012,{"date":440,"open":441,"high":442,"low":441,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",51.68,52.1863,52.09,0.3,0.58,36655.210892,446,52.0795,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":22,"volume":456,"transactions":457,"vwap":458},"2026-08-25",51.88,52.015,51.6201,51.79,0.16,57584.394391,718,51.7146,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",51.7,51.7386,51.5201,51.63,-0.33,-0.64,55242.445624,462,51.6738,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":22,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",52.02,51.769423,51.96,0.6,41500.448994,304,51.9293,{"date":480,"open":481,"high":481,"low":482,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",51.94,51.65,-0.5586,-1.07,21646.579598,332,51.7585,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":309,"volume":494,"transactions":495,"vwap":496},"2026-08-19",52.83,52.2,52.2086,-0.1114,38133.333018,393,52.3786,{"date":498,"open":499,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",52.89,52.31,52.32,-0.83,-1.56,45013.16543,486,52.4804,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",53.185,53.26,53.0928,53.15,-0.12,-0.23,32470.576175,390,53.1562,{"date":519,"open":520,"high":25,"low":521,"close":522,"change":434,"percent_change":435,"volume":523,"transactions":524,"vwap":525},"2026-08-14",53.17,52.995,53.27,34421.785709,327,53.204,{"date":527,"open":528,"high":529,"low":530,"close":520,"change":531,"percent_change":386,"volume":532,"transactions":533,"vwap":534},"2026-08-13",53.12,53.2799,52.93,0.29,39047.382169,415,53.1063,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",52.98,53.0483,52.67,52.88,0.27,0.51,53801.693998,502,52.8793,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":551,"percent_change":71,"volume":552,"transactions":553,"vwap":554},"2026-08-11",52.6,52.92,52.61,0.11,49078.000731,403,52.7352,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":250,"volume":562,"transactions":563,"vwap":564},"2026-08-10",52.71,52.7348,52.495,52.5,-0.26,32539.69817,414,52.6001,{"date":566,"open":567,"high":568,"low":560,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",52.8,52.87,52.76,0.5,0.96,24077.819274,316,52.7673,{"date":576,"open":577,"high":530,"low":578,"close":578,"change":210,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-06",52.57,52.26,-0.68,49524.16266,475,52.5876,{"date":584,"open":585,"high":585,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":221,"vwap":590},"2026-08-05",53.18,52.62,-0.32,-0.6,47245.407672,52.751,{"date":592,"open":422,"high":593,"low":432,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":221,"vwap":598},"2026-08-04",52.9873,52.94,1.07,2.06,33637.944741,52.8106,{"date":600,"open":601,"high":602,"low":601,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":437,"vwap":607},"2026-08-03",51.19,51.89,51.87,0.94,1.85,28349.981649,51.634,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":434,"volume":614,"transactions":573,"vwap":615},"2026-07-31",51.21,50.49,50.93,0.05,26796.450304,50.9261,{"date":617,"open":392,"high":364,"low":355,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-30",50.88,0.65,1.29,42506.977645,355,50.7112,{"date":625,"open":626,"high":627,"low":628,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-29",51.09,51.11,50.23,-0.9,-1.76,65198.25675,448,50.5166,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":513,"percent_change":514,"volume":640,"transactions":641,"vwap":642},"2026-07-28",51.18,51.1901,50.801,51.13,36719.635127,321,51.1003,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":22,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",51.56,51.59,50.865,51.25,0.61,44739.471963,378,51.1113,{"date":654,"open":655,"high":656,"low":647,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",51.12,51.37,50.94,-0.04,-0.08,47234.408484,458,51.1123,{"date":664,"open":665,"high":648,"low":392,"close":666,"change":561,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-23",50.8,50.98,-0.51,36452.065408,337,50.9679,{"date":672,"open":656,"high":673,"low":674,"close":675,"change":87,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-22",51.53,51.15,51.24,-0.47,29977.185,364,51.3019,{"date":681,"open":393,"high":682,"low":683,"close":682,"change":38,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-21",51.48,50.905,1.3,185624.5165,653,51.2798,{"date":689,"open":690,"high":690,"low":691,"close":692,"change":587,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-20",51.42,50.81,50.82,-0.63,37871.52443,367,50.9994,{"date":698,"open":692,"high":384,"low":353,"close":393,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-17",-0.19,-0.37,92966.1591,360,51.0023,{"date":705,"open":618,"high":706,"low":618,"close":384,"change":707,"percent_change":531,"volume":708,"transactions":709,"vwap":710},"2026-07-16",51.525,0.15,38555.104,296,51.242,{"date":712,"open":713,"high":656,"low":714,"close":636,"change":715,"percent_change":385,"volume":716,"transactions":717,"vwap":718},"2026-07-15",51.3,50.86,0.1436,25527.09414,382,51.1458,{"date":720,"open":721,"high":722,"low":612,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-14",51.08,51.4423,51.0364,0.2164,0.43,91659.636437,586,50.9893,{"date":730,"open":731,"high":636,"low":404,"close":692,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-13",51.07,-0.38,-0.74,33690.943319,418,50.8498,{"date":738,"open":648,"high":739,"low":740,"close":741,"change":742,"percent_change":513,"volume":743,"transactions":9,"vwap":741},"2026-07-10",51.28,50.97,51.2,-0.06,32700,{"date":745,"open":666,"high":746,"low":666,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-09",51.5,51.26,0.57,1.12,21500,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":366,"percent_change":86,"volume":757,"transactions":9,"vwap":756},"2026-07-08",50.68,50.846,50.172,50.69,46000,{"date":759,"open":760,"high":760,"low":401,"close":761,"change":250,"percent_change":762,"volume":763,"transactions":9,"vwap":761},"2026-07-07",51.73,51.099998,-0.95,217900,{"date":765,"open":766,"high":767,"low":766,"close":646,"change":71,"percent_change":768,"volume":769,"transactions":9,"vwap":646},"2026-07-06",51.52,51.83,0.41,45900,{"date":771,"open":491,"high":772,"low":612,"close":773,"change":774,"percent_change":259,"volume":775,"transactions":9,"vwap":773},"2026-07-02",52.27,51.38,-0.5,70000,{"date":777,"open":451,"high":778,"low":779,"close":451,"change":87,"percent_change":780,"volume":781,"transactions":9,"vwap":451},"2026-07-01",52.459,51.825,-0.46,59600,{"date":783,"open":784,"high":785,"low":784,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-06-30",51.77,52.23,52.12,0.33,0.64,30500,{"date":791,"open":454,"high":792,"low":793,"close":454,"change":279,"percent_change":794,"volume":795,"transactions":9,"vwap":454},"2026-06-29",51.835,51.185,0.45,36700,{"date":797,"open":798,"high":799,"low":800,"close":645,"change":801,"percent_change":279,"volume":802,"transactions":9,"vwap":645},"2026-06-26",51.355,51.747,51.29,0.12,57900,{"date":804,"open":690,"high":805,"low":806,"close":807,"change":280,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-25",51.821,51.17,51.44,0.9,47800,{"date":811,"open":812,"high":690,"low":813,"close":666,"change":279,"percent_change":794,"volume":814,"transactions":9,"vwap":666},"2026-06-24",50.78,50.71,48300,{"date":816,"open":817,"high":761,"low":818,"close":819,"change":774,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-23",50.43,50.42,50.75,-0.98,92300,{"date":823,"open":824,"high":824,"low":401,"close":648,"change":52,"percent_change":116,"volume":825,"transactions":9,"vwap":648},"2026-06-22",51.34,115200,{"date":827,"open":627,"high":627,"low":828,"close":731,"change":156,"percent_change":829,"volume":830,"transactions":9,"vwap":731},"2026-06-18",50.65,1.33,45000,{"date":832,"open":626,"high":833,"low":834,"close":835,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":835},"2026-06-17",51.43,50.288,50.4,-0.57,-1.12,442400,{"date":840,"open":841,"high":842,"low":365,"close":740,"change":465,"percent_change":466,"volume":843,"transactions":9,"vwap":740},"2026-06-16",51.27,51.6,90900,{"date":845,"open":846,"high":847,"low":37,"close":713,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":713},"2026-06-15",51.95,51.965,0.188,0.37,112800,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":856,"percent_change":857,"volume":781,"transactions":9,"vwap":855},"2026-06-12",50.74,51.375,51.112,0.512,1.01,{"date":859,"open":860,"high":861,"low":277,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-11",49.71,50.64,50.6,1.269,2.57,224500,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-10",49.75,50.33,49.27,49.331,-0.629,-1.26,31400,{"date":876,"open":307,"high":877,"low":878,"close":316,"change":166,"percent_change":879,"volume":880,"transactions":9,"vwap":316},"2026-06-09",50.645,48.84,0.4,1885400,{"date":882,"open":883,"high":884,"low":346,"close":885,"change":71,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-08",50.099998,50.185,49.76,0.42,40200,{"date":889,"open":890,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-05",50.37,49.285,49.55,-1.32,-2.59,21800,{"date":897,"open":898,"high":666,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-04",50.27,50.87,0.47,0.93,26100,{"date":904,"open":334,"high":905,"low":906,"close":835,"change":907,"percent_change":836,"volume":908,"transactions":9,"vwap":835},"2026-06-03",50.51,50.105,-0.29,42400,{"date":910,"open":911,"high":813,"low":911,"close":756,"change":794,"percent_change":808,"volume":912,"transactions":9,"vwap":756},"2026-06-02",50.2,24400,{"date":914,"open":915,"high":360,"low":319,"close":333,"change":916,"percent_change":455,"volume":917,"transactions":9,"vwap":333},"2026-06-01",49.86,0.08,40400,{"date":919,"open":898,"high":920,"low":921,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-05-29",50.31,50.0099983,50.16,-0.023,-0.05,40700,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":768,"volume":933,"transactions":9,"vwap":931},"2026-05-28",49.91,50.255,49.66,50.183,0.203,42500,{"date":935,"open":306,"high":628,"low":936,"close":937,"change":938,"percent_change":938,"volume":939,"transactions":9,"vwap":937},"2026-05-27",49.9,49.98,0,51700,{"date":941,"open":256,"high":921,"low":256,"close":937,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":937},"2026-05-26",0.82,1.67,48500,{"date":946,"open":308,"high":947,"low":198,"close":948,"change":116,"percent_change":111,"volume":908,"transactions":9,"vwap":948},"2026-05-22",49.29,49.16,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":531,"percent_change":475,"volume":955,"transactions":9,"vwap":954},"2026-05-21",48.26,48.915,47.91,48.81,54300,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-20",47.75,48.53,47.35,48.52,1.03,2.17,41400,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-19",47.79,47.98,47.38,47.49,-0.58,-1.21,28800,{"date":975,"open":951,"high":976,"low":977,"close":978,"change":613,"percent_change":434,"volume":979,"transactions":9,"vwap":978},"2026-05-18",48.465,47.93,48.07,56000,{"date":981,"open":982,"high":983,"low":984,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-15",48.21,48.45,48.02,-0.82,-1.68,46300,{"date":989,"open":990,"high":238,"low":197,"close":878,"change":991,"percent_change":386,"volume":992,"transactions":9,"vwap":878},"2026-05-14",48.77,0.265,34900,{"date":994,"open":995,"high":995,"low":996,"close":997,"change":998,"percent_change":732,"volume":999,"transactions":9,"vwap":997},"2026-05-13",48.76,48.38,48.575,-0.185,41900,{"date":1001,"open":1002,"high":1002,"low":1003,"close":995,"change":1004,"percent_change":693,"volume":1005,"transactions":9,"vwap":995},"2026-05-12",48.9,48.28,-0.31,37400,{"date":1007,"open":1008,"high":1008,"low":1009,"close":1010,"change":732,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-11",49.59,49.029999,49.07,-0.77,30900,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":106,"volume":1020,"transactions":9,"vwap":1018},"2026-05-08",49.41,49.518,49.225,49.45,0.36,40000,{"date":1022,"open":915,"high":1023,"low":1024,"close":238,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":238},"2026-05-07",50,49.040001,-0.59,-1.19,54700,{"date":1029,"open":860,"high":1030,"low":1031,"close":1032,"change":725,"percent_change":45,"volume":1033,"transactions":9,"vwap":1032},"2026-05-06",49.725,49.36,49.68,37700,{"date":1035,"open":1036,"high":1037,"low":1038,"close":187,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":187},"2026-05-05",48.94,49.32,48.865,0.68,1.4,39100,{"date":1043,"open":228,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":985,"volume":1048,"transactions":9,"vwap":1046},"2026-05-04",49.121,48.36,48.57,-0.4,64200,{"date":1050,"open":1010,"high":947,"low":1051,"close":1052,"change":1053,"percent_change":130,"volume":1054,"transactions":9,"vwap":1052},"2026-05-01",48.855,48.97,0.045,70900,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-30",48.11,48.935,48.060001,48.925,0.865,1.8,69500,{"date":1065,"open":1066,"high":1066,"low":967,"close":1059,"change":1047,"percent_change":502,"volume":809,"transactions":9,"vwap":1059},"2026-04-29",48.51,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":229,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1072},"2026-04-28",48.64,48.919,48.31,48.46,-0.92,78400,{"date":1076,"open":1077,"high":1078,"low":1079,"close":198,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":198},"2026-04-27",48.93,49.095001,48.866,-0.09,-0.18,64600,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1088,"change":444,"percent_change":300,"volume":1089,"transactions":9,"vwap":1088},"2026-04-24",48.905,49.13,48.614,49,38100,{"date":1091,"open":200,"high":1092,"low":1093,"close":217,"change":1094,"percent_change":229,"volume":1095,"transactions":9,"vwap":217},"2026-04-23",49.0099983,48.3,-0.22,82500,{"date":1097,"open":1098,"high":1098,"low":1099,"close":207,"change":1100,"percent_change":916,"volume":1101,"transactions":9,"vwap":207},"2026-04-22",49.33,48.731,0.04,39900,{"date":1103,"open":1104,"high":346,"low":995,"close":1105,"change":229,"percent_change":230,"volume":1106,"transactions":9,"vwap":1105},"2026-04-21",49.435,48.88,68300,{"date":1108,"open":1109,"high":1110,"low":1109,"close":1098,"change":444,"percent_change":649,"volume":933,"transactions":9,"vwap":1098},"2026-04-20",48.86,49.35,{"date":1112,"open":197,"high":1031,"low":197,"close":1009,"change":125,"percent_change":596,"volume":1113,"transactions":9,"vwap":1009},"2026-04-17",43300,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":916,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1119},"2026-04-16",48.14,48.25,47.835,48.040001,0.17,50800,{"date":1123,"open":1124,"high":1124,"low":958,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-15",48.0099983,47.96,0.003,0.01,62800,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":156,"volume":1136,"transactions":9,"vwap":1134},"2026-04-14",47.78,48.099998,47.67,47.957,0.317,53500,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":23,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-13",46.83,47.65,46.77,47.64,1.34,42300,{"date":1146,"open":1147,"high":1147,"low":1148,"close":1149,"change":309,"percent_change":415,"volume":1150,"transactions":9,"vwap":1149},"2026-04-10",47.32,46.96,47.0099983,44600,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":455,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-09",46.86,47.42,46.81,47.22,0.34,51500,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-08",47.12,47.325,46.88,47.060001,1.44,3.16,36800,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":375,"percent_change":376,"volume":1174,"transactions":9,"vwap":1173},"2026-04-07",45.41,45.74,45.25,45.62,64900,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":551,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-06",45.46,45.631,45.18,45.63,0.24,89000,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":916,"percent_change":52,"volume":1189,"transactions":9,"vwap":1188},"2026-04-02",44.66,45.78,44.58,45.52,97500,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-01",45.36,45.81,45.44,0.38,0.84,81800,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-03-31",44.18,45.26,44.096001,45.060001,1.505,3.46,684200,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-30",44.44,43.41,43.555,-0.445,-1.01,80600,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-03-27",44.55,44.56,43.87,44,-0.84,-1.87,86900,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":356,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-03-26",44.9,45.544,44.775,44.84,-1.36,61200,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1177,"change":1237,"percent_change":857,"volume":1238,"transactions":9,"vwap":1177},"2026-03-25",45.51,45.607,44.95,0.454,38300,{"date":1240,"open":1241,"high":1242,"low":1241,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-24",44.32,45.245,45.0060005,0.316,0.71,54100,{"date":1248,"open":1249,"high":1250,"low":1187,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-23",44.78,45.37,44.69,0.89,2.03,61800,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1073,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-20",44.5,44.605,43.6,43.8,-2.06,94100,{"date":1264,"open":1265,"high":1203,"low":1265,"close":1266,"change":1267,"percent_change":240,"volume":1268,"transactions":9,"vwap":1266},"2026-03-19",44.135,44.72,0.06,198700,{"date":1270,"open":1271,"high":1272,"low":1185,"close":1185,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1185},"2026-03-18",44.92,45.115,-0.52,-1.15,33800,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1179,"change":787,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1179},"2026-03-17",45.14,45.559,45.099998,0.74,33500,{"date":1284,"open":1236,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":106,"volume":1289,"transactions":9,"vwap":1287},"2026-03-16",45.23,44.82,44.85,0.325,43500,{"date":1291,"open":1271,"high":1179,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-13",44.425,44.525,-0.135,-0.3,46100,{"date":1298,"open":1299,"high":1201,"low":1300,"close":1185,"change":406,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1185},"2026-03-12",45.19,44.63,-2.3,76200,{"date":1304,"open":1305,"high":1306,"low":1170,"close":1307,"change":1308,"percent_change":465,"volume":1309,"transactions":9,"vwap":1307},"2026-03-11",45.66,45.85,45.71,-0.15,51400,{"date":1311,"open":1312,"high":1313,"low":1307,"close":1314,"change":87,"percent_change":1273,"volume":1315,"transactions":9,"vwap":1314},"2026-03-10",46,46.6,45.86,37600,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":879,"percent_change":161,"volume":1322,"transactions":9,"vwap":1321},"2026-03-09",45.31,46.2,44.59,46.099998,128500,{"date":1324,"open":1325,"high":1325,"low":1194,"close":1326,"change":406,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-06",45.93,45.7,-2.25,83700,{"date":1330,"open":1161,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-05",47.34,46.36,46.75,-0.79,-1.66,44800,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":748,"volume":1344,"transactions":9,"vwap":1342},"2026-03-04",47.55,47.649,47.13,47.54,0.268,256500,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-03",46.98,47.527,46.29,47.272,-0.778,-1.62,62100,{"date":1355,"open":1356,"high":1357,"low":1356,"close":1358,"change":1359,"percent_change":300,"volume":1360,"transactions":9,"vwap":1358},"2026-03-02",47.14,48.13,48.049999,0.295,78600,{"date":1362,"open":1363,"high":1363,"low":1154,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-02-27",47.92,47.755,-0.655,-1.35,76800,{"date":1369,"open":1059,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":156,"volume":1374,"transactions":9,"vwap":1372},"2026-02-26",48.47,47.855,48.41,0.32,61500,{"date":1376,"open":1045,"high":1045,"low":958,"close":1377,"change":916,"percent_change":1120,"volume":1378,"transactions":9,"vwap":1377},"2026-02-25",48.09,59400,{"date":1380,"open":1381,"high":1382,"low":1381,"close":1124,"change":1383,"percent_change":962,"volume":1384,"transactions":9,"vwap":1124},"2026-02-24",47.5,48.080002,0.49,67300,{"date":1386,"open":1387,"high":1071,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-02-23",48.19,47.29,47.52,-0.93,-1.92,54900,{"date":1394,"open":1124,"high":1395,"low":1396,"close":983,"change":1181,"percent_change":570,"volume":1397,"transactions":9,"vwap":983},"2026-02-20",48.546,47.985,43000,{"date":1399,"open":1400,"high":982,"low":1401,"close":982,"change":1402,"percent_change":1081,"volume":1403,"transactions":9,"vwap":982},"2026-02-19",48.16,47.87,-0.085,52400,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":542,"volume":1411,"transactions":9,"vwap":1409},"2026-02-18",48.18,48.715,48.17,48.295,0.245,40500,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1358,"change":269,"percent_change":707,"volume":1417,"transactions":9,"vwap":1358},"2026-02-17",47.89,48.225,47.585,53700,{"date":1419,"open":1420,"high":1421,"low":1420,"close":968,"change":190,"percent_change":749,"volume":1422,"transactions":9,"vwap":968},"2026-02-13",47.58,48.22,32200,{"date":1424,"open":1425,"high":959,"low":1426,"close":1427,"change":733,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-12",48.48,47.21,47.45,-1.54,42900,{"date":1431,"open":197,"high":1432,"low":1433,"close":1387,"change":1434,"percent_change":366,"volume":1435,"transactions":9,"vwap":1387},"2026-02-11",48.68,47.888,-0.2,48600,{"date":1437,"open":1045,"high":1438,"low":1439,"close":1440,"change":658,"percent_change":659,"volume":1441,"transactions":9,"vwap":1440},"2026-02-10",48.67,48.32,48.39,147700,{"date":1443,"open":1439,"high":1444,"low":1445,"close":1446,"change":801,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-09",48.54,48.064999,48.43,0.25,50300,{"date":1450,"open":1381,"high":1440,"low":1381,"close":1071,"change":1451,"percent_change":1452,"volume":1384,"transactions":9,"vwap":1071},"2026-02-06",1.39,2.96,{"date":1454,"open":1156,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-05",47.62,46.795,46.92,-0.67,-1.41,44200,{"date":1462,"open":1427,"high":1364,"low":1164,"close":1463,"change":116,"percent_change":1281,"volume":1464,"transactions":9,"vwap":1463},"2026-02-04",47.59,59800,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":658,"percent_change":659,"volume":1471,"transactions":9,"vwap":1470},"2026-02-03",47.41,47.707,46.725,47.24,53000,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1476,"change":879,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-02-02",46.85,47.486,47.28,0.85,47000,{"date":1480,"open":1341,"high":1481,"low":1141,"close":1163,"change":356,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1163},"2026-01-30",47.465,-1.31,39000,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1381,"change":270,"percent_change":444,"volume":1489,"transactions":9,"vwap":1381},"2026-01-29",47.44,47.555,46.97,79000,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1494,"change":1308,"percent_change":587,"volume":1495,"transactions":9,"vwap":1494},"2026-01-28",47.73,47.31,47.36,131300,{"date":1497,"open":1498,"high":1498,"low":960,"close":1499,"change":218,"percent_change":219,"volume":1500,"transactions":9,"vwap":1499},"2026-01-27",47.71,47.51,37300,{"date":1502,"open":1498,"high":1125,"low":1503,"close":1142,"change":1267,"percent_change":240,"volume":1074,"transactions":9,"vwap":1142},"2026-01-26",47.56,{"date":1505,"open":1132,"high":1132,"low":1506,"close":1420,"change":1507,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1420},"2026-01-23",47.46,-0.69,-1.43,154000,{"date":1511,"open":1045,"high":1512,"low":982,"close":1513,"change":787,"percent_change":395,"volume":1514,"transactions":9,"vwap":1513},"2026-01-22",48.58,48.27,53300,{"date":1516,"open":1517,"high":1377,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-21",47.16,47.94,1.08,2.3,126400,{"date":1523,"open":1524,"high":1470,"low":1524,"close":1153,"change":1025,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1153},"2026-01-20",46.76,-1.24,201000,{"date":1528,"open":1529,"high":1530,"low":1493,"close":1427,"change":513,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1427},"2026-01-16",47.6,47.63,-0.25,79900,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":386,"percent_change":149,"volume":1538,"transactions":9,"vwap":1537},"2026-01-15",47.23,47.69,47.57,60600,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":801,"percent_change":241,"volume":1545,"transactions":9,"vwap":1544},"2026-01-14",46.84,47.080002,46.71,47.02,2290400,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1127,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-13",47.014999,47.064999,46.8,46.9,0.02,115400,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":52,"volume":1561,"transactions":9,"vwap":1559},"2026-01-12",46.63,46.901,46.58,46.89,0.083,73200,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-01-09",46.67,46.95,46.46,46.807,0.347,0.75,62500,{"date":1572,"open":1573,"high":1313,"low":1573,"close":1566,"change":116,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1566},"2026-01-08",45.975,0.76,69800,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1334,"volume":1583,"transactions":9,"vwap":1581},"2026-01-07",46.44,46.495,46.049999,46.11,-0.367,81000,{"date":1585,"open":1171,"high":1586,"low":1173,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-06",46.48,46.477,0.697,1.52,78200,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1186,"change":156,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1186},"2026-01-05",45.39,46.0099983,1.49,103400,{"date":1598,"open":1287,"high":1599,"low":1600,"close":1601,"change":280,"percent_change":962,"volume":1602,"transactions":9,"vwap":1601},"2026-01-02",45.205,44.613,45.11,210600,{"date":1604,"open":1605,"high":1605,"low":1300,"close":1606,"change":1047,"percent_change":1607,"volume":987,"transactions":9,"vwap":1606},"2025-12-31",45.13,44.65,-0.89,{"date":1609,"open":1610,"high":1610,"low":1611,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2025-12-30",45.33,45.049999,-0.243,-0.54,65200,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":693,"volume":1622,"transactions":9,"vwap":1620},"2025-12-29",45.35,45.54,45.21,45.293,-0.287,91900,{"date":1624,"open":1625,"high":1625,"low":1626,"close":1627,"change":1080,"percent_change":1434,"volume":1628,"transactions":9,"vwap":1627},"2025-12-26",45.6,45.4,45.58,70200,{"date":1630,"open":1180,"high":1631,"low":1177,"close":1632,"change":707,"percent_change":787,"volume":1633,"transactions":9,"vwap":1632},"2025-12-24",45.73,45.67,56600,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1188,"change":587,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1188},"2025-12-23",45.645,45.68,45.436,-0.7,55500,{"date":1642,"open":1234,"high":1643,"low":1234,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-12-22",46.02,45.84,0.52,1.15,102500,{"date":1649,"open":1650,"high":1651,"low":1650,"close":1652,"change":1447,"percent_change":386,"volume":1653,"transactions":9,"vwap":1652},"2025-12-19",45.029999,45.413,45.32,89400,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1004,"percent_change":579,"volume":1660,"transactions":9,"vwap":1659},"2025-12-18",45.27,45.499,45.025002,45.07,135200,{"date":1662,"open":1186,"high":1663,"low":1664,"close":1665,"change":219,"percent_change":1025,"volume":1384,"transactions":9,"vwap":1665},"2025-12-17",46.15,45.325,45.38,{"date":1667,"open":1193,"high":1668,"low":1194,"close":1669,"change":1094,"percent_change":258,"volume":1653,"transactions":9,"vwap":1669},"2025-12-16",45.91,45.65,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1295,"volume":1677,"transactions":9,"vwap":1675},"2025-12-15",46.34,46.35,45.76,45.87,-0.14,112100,{"date":1679,"open":1680,"high":1680,"low":1668,"close":1594,"change":1613,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1594},"2025-12-12",46.625,-1.16,58900,{"date":1684,"open":1685,"high":1686,"low":1685,"close":1687,"change":190,"percent_change":1646,"volume":1688,"transactions":9,"vwap":1687},"2025-12-11",45.89,46.62,46.55,43800,{"date":1690,"open":1691,"high":1692,"low":1691,"close":1643,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1643},"2025-12-10",45.2,46.24,0.83,1.84,66800,{"date":1697,"open":1698,"high":1177,"low":1698,"close":1299,"change":269,"percent_change":455,"volume":1699,"transactions":9,"vwap":1299},"2025-12-09",45.0099983,80900,{"date":1701,"open":1702,"high":1702,"low":1659,"close":1703,"change":699,"percent_change":310,"volume":1704,"transactions":9,"vwap":1703},"2025-12-08",45.48,45.12,89600,{"date":1706,"open":1250,"high":1707,"low":1285,"close":1318,"change":1100,"percent_change":130,"volume":1708,"transactions":9,"vwap":1318},"2025-12-05",45.53,84000,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1656,"change":434,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1656},"2025-12-04",45.16,45.45,44.999,0.22,88000,{"date":1717,"open":1718,"high":1599,"low":1718,"close":1719,"change":1383,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-12-03",44.825,45.17,1.1,95000,{"date":1723,"open":1724,"high":1724,"low":1725,"close":1725,"change":327,"percent_change":732,"volume":1309,"transactions":9,"vwap":1725},"2025-12-02",45.040001,44.68,{"date":1727,"open":1728,"high":1729,"low":1728,"close":1287,"change":140,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1287},"2025-12-01",44.73,45.161,-0.75,82400,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1299,"change":1737,"percent_change":385,"volume":1738,"transactions":9,"vwap":1299},"2025-11-28",45.15,45.24,45.02,0.125,60200,{"date":1740,"open":1229,"high":1617,"low":1741,"close":1742,"change":1410,"percent_change":386,"volume":1743,"transactions":9,"vwap":1742},"2025-11-26",44.735,45.064999,116500,{"date":1745,"open":1746,"high":1226,"low":1746,"close":1286,"change":901,"percent_change":80,"volume":1747,"transactions":9,"vwap":1286},"2025-11-25",44.044998,100500,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1753,"change":570,"percent_change":1646,"volume":1754,"transactions":9,"vwap":1753},"2025-11-24",43.54,43.97,43.46,43.89,113400,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-11-21",42.38,43.595,42.32,43.39,1.25,2.97,88900,{"date":1765,"open":1766,"high":1767,"low":26,"close":1768,"change":693,"percent_change":1769,"volume":1622,"transactions":9,"vwap":1768},"2025-11-20",43.47,43.66,42.14,-1.47,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":130,"percent_change":71,"volume":1776,"transactions":9,"vwap":1775},"2025-11-19",42.7,43.064999,42.58,42.77,143900,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1019,"volume":1784,"transactions":9,"vwap":1782},"2025-11-18",42.31,42.93,42.23,42.68,0.155,149800,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-11-17",43.2,43.315,42.365,42.525,-0.805,-1.86,116300,{"date":1795,"open":1775,"high":1796,"low":1797,"close":1798,"change":742,"percent_change":1676,"volume":1799,"transactions":9,"vwap":1798},"2025-11-14",43.57,42.75,43.33,111000,{"date":1801,"open":1802,"high":1803,"low":1804,"close":1760,"change":820,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1760},"2025-11-13",44.2,44.35,43.26,-2.21,65100,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":1080,"percent_change":1434,"volume":1813,"transactions":9,"vwap":1812},"2025-11-12",44.48,44.77,44.36,44.37,105600,{"date":1815,"open":1803,"high":1217,"low":1200,"close":1816,"change":1737,"percent_change":385,"volume":1817,"transactions":9,"vwap":1816},"2025-11-11",44.46,65600,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1569,"volume":1825,"transactions":9,"vwap":1823},"2025-11-10",44.54,44.545,44.09,44.335,0.331,133400,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1829,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1829},"2025-11-07",43.4,44.0040016,43.28,0.374,0.86,59100,{"date":1835,"open":1802,"high":1836,"low":1837,"close":1838,"change":250,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-11-06",44.255,43.558,43.63,-1.11,66000,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":173,"volume":1848,"transactions":9,"vwap":1846},"2025-11-05",43.73,44.38,43.7,44.12,0.435,68200,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-11-04",43.67,44.0099983,43.646,43.685,-0.615,-1.39,76000,{"date":1859,"open":1812,"high":1860,"low":1861,"close":1862,"change":742,"percent_change":1676,"volume":1863,"transactions":9,"vwap":1862},"2025-11-03",44.61,43.741,44.3,64100,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1811,"change":1869,"percent_change":801,"volume":1870,"transactions":9,"vwap":1811},"2025-10-31",44.26,44.47,44.049999,0.053,55900,{"date":1872,"open":1209,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1073,"volume":1877,"transactions":9,"vwap":1875},"2025-10-30",44.911,44.29,44.307,-0.413,68800,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1266,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1266},"2025-10-29",44.99,45.415,44.551,-0.486,-1.08,48100,{"date":1887,"open":1707,"high":1707,"low":1734,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-10-28",45.206,-0.344,-0.76,49600,{"date":1893,"open":1674,"high":1674,"low":1192,"close":1894,"change":279,"percent_change":542,"volume":1895,"transactions":9,"vwap":1894},"2025-10-27",45.55,60800,{"date":1897,"open":1898,"high":1894,"low":1899,"close":1652,"change":1645,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1652},"2025-10-24",45.47,45.303,1.16,67000,{"date":1903,"open":1874,"high":1904,"low":1905,"close":1906,"change":23,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-10-23",44.87,44.24,44.8,1.43,46800,{"date":1910,"open":1217,"high":1911,"low":1753,"close":1912,"change":1913,"percent_change":259,"volume":1914,"transactions":9,"vwap":1912},"2025-10-22",44.67,44.17,-0.43,75700,{"date":1916,"open":1917,"high":1918,"low":1836,"close":1919,"change":270,"percent_change":22,"volume":1920,"transactions":9,"vwap":1919},"2025-10-21",44.34,44.75,44.6,65800,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1816,"change":619,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1816},"2025-10-20",44.27,44.526,44.15,1.48,101900,{"date":1929,"open":1930,"high":1931,"low":1932,"close":1933,"change":1080,"percent_change":309,"volume":1934,"transactions":9,"vwap":1933},"2025-10-17",43.83,44.029999,43.566,43.81,38400,{"date":1936,"open":1937,"high":1937,"low":1938,"close":1939,"change":1730,"percent_change":986,"volume":1005,"transactions":9,"vwap":1939},"2025-10-16",44.79,43.716,43.9,{"date":1941,"open":1942,"high":1698,"low":1862,"close":1606,"change":1943,"percent_change":1944,"volume":1538,"transactions":9,"vwap":1606},"2025-10-15",44.83,0.311,0.7,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-10-14",43.27,44.57,44.339,0.529,1.21,48700,{"date":1954,"open":1955,"high":1956,"low":1752,"close":1933,"change":1693,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1933},"2025-10-13",43.65,43.91,1.93,74300,{"date":1960,"open":1917,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-10-10",44.45,42.96,42.98,-1.25,-2.83,88500,{"date":1968,"open":1860,"high":1251,"low":1969,"close":1970,"change":1971,"percent_change":1972,"volume":1763,"transactions":9,"vwap":1970},"2025-10-09",44.159,44.23,-0.39,-0.87,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":879,"percent_change":808,"volume":1979,"transactions":9,"vwap":1978},"2025-10-08",44.4,44.693,44.151,44.62,60700,{"date":1981,"open":1249,"high":1249,"low":1868,"close":1982,"change":1047,"percent_change":629,"volume":1983,"transactions":9,"vwap":1982},"2025-10-07",44.22,54600,{"date":1985,"open":1236,"high":1236,"low":1986,"close":1978,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1978},"2025-10-06",44.53,-0.03,-0.07,88100,{"date":1991,"open":1725,"high":1992,"low":1948,"close":1606,"change":455,"percent_change":1019,"volume":1561,"transactions":9,"vwap":1606},"2025-10-03",44.96,{"date":1994,"open":1995,"high":1996,"low":1822,"close":1996,"change":52,"percent_change":768,"volume":1997,"transactions":9,"vwap":1996},"2025-10-02",44.42,44.49,79700,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2002,"change":71,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-10-01",43.95,44.39,44.31,0.48,540600,{"date":2006,"open":2007,"high":1846,"low":1955,"close":2008,"change":2009,"percent_change":849,"volume":2010,"transactions":9,"vwap":2008},"2025-09-30",43.86,44.099998,0.164,187100,{"date":2012,"open":1923,"high":1923,"low":2013,"close":2014,"change":2015,"percent_change":561,"volume":2016,"transactions":9,"vwap":2014},"2025-09-29",43.85,43.936,-0.114,67400,{"date":2018,"open":2019,"high":2020,"low":2019,"close":1868,"change":23,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1868},"2025-09-26",43.52,44.07,1.45,69700,{"date":2024,"open":2025,"high":2026,"low":2027,"close":2028,"change":210,"percent_change":985,"volume":2029,"transactions":9,"vwap":2028},"2025-09-25",43.34,43.5,43.25,43.42,61100,{"date":2031,"open":1866,"high":2032,"low":2033,"close":2034,"change":210,"percent_change":985,"volume":2035,"transactions":9,"vwap":2034},"2025-09-24",44.292,43.77,43.78,51100,{"date":2037,"open":1995,"high":2038,"low":2039,"close":2040,"change":1094,"percent_change":774,"volume":2041,"transactions":9,"vwap":2040},"2025-09-23",44.758,44.11,44.14,81900,{"date":2043,"open":2044,"high":1812,"low":2045,"close":1811,"change":435,"percent_change":725,"volume":2046,"transactions":9,"vwap":1811},"2025-09-22",44.080002,43.967,74900,{"date":2048,"open":1320,"high":1919,"low":1846,"close":1912,"change":2049,"percent_change":1334,"volume":2050,"transactions":9,"vwap":1912},"2025-09-19",-0.35,69400,{"date":2052,"open":2053,"high":1919,"low":2054,"close":2055,"change":338,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-09-18",44.02,43.984,44.52,1.78,96000,{"date":2059,"open":1956,"high":2001,"low":1210,"close":2060,"change":938,"percent_change":938,"volume":2061,"transactions":9,"vwap":2060},"2025-09-17",43.74,110100,{"date":2063,"open":2033,"high":2034,"low":2064,"close":2060,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2060},"2025-09-16",43.414,-0.047,-0.11,81600,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":916,"volume":2075,"transactions":9,"vwap":2073},"2025-09-15",43.88,44.040001,43.72,43.787,0.037,132100,{"date":2077,"open":2078,"high":2078,"low":1843,"close":2079,"change":1273,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-09-12",44.25,43.75,-1.17,97400,{"date":2083,"open":1750,"high":2084,"low":2026,"close":1923,"change":338,"percent_change":2085,"volume":2086,"transactions":9,"vwap":1923},"2025-09-11",44.305,1.79,99900,{"date":2088,"open":2072,"high":2007,"low":2089,"close":2090,"change":659,"percent_change":1081,"volume":2091,"transactions":9,"vwap":2090},"2025-09-10",43.32,43.49,106000,{"date":2093,"open":2094,"high":2094,"low":2095,"close":1796,"change":676,"percent_change":484,"volume":2096,"transactions":9,"vwap":1796},"2025-09-09",43.94,43.43,139800,{"date":2098,"open":1868,"high":1868,"low":2099,"close":2071,"change":130,"percent_change":166,"volume":2100,"transactions":9,"vwap":2071},"2025-09-08",43.675,100000,{"date":2102,"open":2000,"high":2103,"low":2019,"close":2000,"change":531,"percent_change":38,"volume":1322,"transactions":9,"vwap":2000},"2025-09-05",44.144,{"date":2105,"open":2106,"high":1767,"low":2107,"close":1767,"change":2108,"percent_change":1926,"volume":2109,"transactions":9,"vwap":1767},"2025-09-04",43.17,43.049999,0.635,119200,{"date":2111,"open":2112,"high":1947,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-09-03",43.0099983,42.81,43.025002,0.015,0.03,125500,{"date":2119,"open":2120,"high":2107,"low":2120,"close":2112,"change":513,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2112},"2025-09-02",42.63,-0.28,120500,{"date":2124,"open":2125,"high":1766,"low":2126,"close":2127,"change":2128,"percent_change":836,"volume":2129,"transactions":9,"vwap":2127},"2025-08-29",43.37,43.029999,43.13,-0.247,82300,{"date":2131,"open":2026,"high":2026,"low":2132,"close":2133,"change":2134,"percent_change":1552,"volume":2135,"transactions":9,"vwap":2133},"2025-08-28",43.19,43.377,0.007,221900,{"date":2137,"open":2138,"high":2095,"low":2138,"close":2125,"change":385,"percent_change":619,"volume":2139,"transactions":9,"vwap":2125},"2025-08-27",43.09,86300,{"date":2141,"open":1963,"high":2142,"low":1963,"close":2138,"change":1120,"percent_change":879,"volume":2143,"transactions":9,"vwap":2138},"2025-08-26",43.228,99800,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2148,"change":366,"percent_change":762,"volume":2149,"transactions":9,"vwap":2148},"2025-08-25",43.24,42.91,42.92,109800,{"date":2151,"open":2152,"high":1752,"low":2152,"close":1798,"change":72,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1798},"2025-08-22",42.099998,3.27,82900,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":1127,"percent_change":1552,"volume":2161,"transactions":9,"vwap":2160},"2025-08-21",41.73,42.040001,41.705,41.96,101300,{"date":2163,"open":2158,"high":2164,"low":2157,"close":2165,"change":699,"percent_change":229,"volume":2166,"transactions":9,"vwap":2165},"2025-08-20",42.084999,41.95,85500,{"date":2168,"open":2169,"high":2170,"low":2171,"close":1768,"change":924,"percent_change":513,"volume":2172,"transactions":9,"vwap":1768},"2025-08-19",42.16,42.534,42.029999,129000,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2177,"change":52,"percent_change":725,"volume":2178,"transactions":9,"vwap":2177},"2025-08-18",41.97,42.22,42.19,74200,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2183,"change":218,"percent_change":1004,"volume":1435,"transactions":9,"vwap":2183},"2025-08-15",42.2,41.89,42.0099983,{"date":2185,"open":2186,"high":2187,"low":2188,"close":1768,"change":2189,"percent_change":1482,"volume":1885,"transactions":9,"vwap":1768},"2025-08-14",42.12,42.18,41.88,-0.56,{"date":2191,"open":2192,"high":2193,"low":2192,"close":1772,"change":45,"percent_change":2194,"volume":2195,"transactions":9,"vwap":1772},"2025-08-13",42.080002,42.72,2.08,57500,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2199,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2199},"2025-08-12",41.040001,41.83,40.935,1.13,2.78,137900,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2210,"percent_change":732,"volume":2211,"transactions":9,"vwap":2209},"2025-08-11",40.98,40.996,40.65,40.7,-0.155,53600,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":375,"percent_change":376,"volume":2218,"transactions":9,"vwap":2217},"2025-08-08",41.02,41.12,40.81,40.855,74500,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2224,"change":2225,"percent_change":2121,"volume":2226,"transactions":9,"vwap":2224},"2025-08-07",41.16,41.27,40.672,40.865,-0.115,67100,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2206,"change":2231,"percent_change":87,"volume":2232,"transactions":9,"vwap":2206},"2025-08-06",41.23,40.9,-0.1,301800,{"date":2234,"open":2235,"high":2235,"low":2236,"close":2237,"change":659,"percent_change":699,"volume":2238,"transactions":9,"vwap":2237},"2025-08-05",41.26,40.734,41.080002,289300,{"date":2240,"open":2241,"high":2221,"low":2242,"close":2221,"change":106,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2221},"2025-08-04",40.74,40.698,1.81,58100,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":579,"percent_change":2251,"volume":1908,"transactions":9,"vwap":2250},"2025-08-01",40.46,40.655,40.07,40.43,-1.65,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":579,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2257},"2025-07-31",41.61,41.68,41.07,41.11,-1.63,41000,{"date":2261,"open":2152,"high":1781,"low":2262,"close":2263,"change":2210,"percent_change":700,"volume":1731,"transactions":9,"vwap":2263},"2025-07-30",41.553,41.79,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":998,"percent_change":415,"volume":2269,"transactions":9,"vwap":2268},"2025-07-29",42.39,41.831,41.945,45800,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2274,"change":1308,"percent_change":2049,"volume":2275,"transactions":9,"vwap":2274},"2025-07-28",42.47,42.07,42.13,97700,{"date":2277,"open":1768,"high":2278,"low":2279,"close":2280,"change":22,"percent_change":1281,"volume":1121,"transactions":9,"vwap":2280},"2025-07-25",42.3,41.91,42.28,{"date":2282,"open":2283,"high":2283,"low":2284,"close":2175,"change":1047,"percent_change":2285,"volume":1136,"transactions":9,"vwap":2175},"2025-07-24",42.26,41.94,-0.94,{"date":2287,"open":2186,"high":1757,"low":2288,"close":2289,"change":542,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-07-23",42.098999,42.37,1.22,63800,{"date":2293,"open":2294,"high":2175,"low":2295,"close":2296,"change":2003,"percent_change":1900,"volume":2297,"transactions":9,"vwap":2296},"2025-07-22",41.42,41.4,41.86,47700,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":327,"percent_change":366,"volume":2304,"transactions":9,"vwap":2303},"2025-07-21",41.74,41.82,41.365,41.38,104600,{"date":2306,"open":2307,"high":2307,"low":2308,"close":2309,"change":514,"percent_change":2310,"volume":999,"transactions":9,"vwap":2309},"2025-07-18",41.93,41.454,41.55,-0.55,{"date":2312,"open":2313,"high":2314,"low":2303,"close":2315,"change":879,"percent_change":2316,"volume":999,"transactions":9,"vwap":2315},"2025-07-17",41.43,41.869,41.78,0.97,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2303,"change":541,"percent_change":38,"volume":2322,"transactions":9,"vwap":2303},"2025-07-16",41.28,41.44,40.957,58300,{"date":2324,"open":2325,"high":2325,"low":2257,"close":2257,"change":86,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2257},"2025-07-15",41.98,-1.91,46400,{"date":2329,"open":2330,"high":2279,"low":2330,"close":2279,"change":2331,"percent_change":337,"volume":1952,"transactions":9,"vwap":2279},"2025-07-14",41.63,0.162,{"date":2333,"open":2188,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-07-11",41.935,41.7,41.748,-0.462,-1.09,89700,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":279,"percent_change":386,"volume":2346,"transactions":9,"vwap":2345},"2025-07-10",41.9,42.375,41.87,42.21,34700,{"date":2348,"open":2325,"high":2349,"low":2350,"close":2325,"change":1181,"percent_change":748,"volume":2351,"transactions":9,"vwap":2325},"2025-07-09",41.99,41.637,39800,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2300,"change":71,"percent_change":542,"volume":939,"transactions":9,"vwap":2300},"2025-07-08",41.65,41.955,41.59,{"date":2358,"open":2359,"high":2152,"low":2360,"close":2361,"change":2362,"percent_change":1964,"volume":2363,"transactions":9,"vwap":2361},"2025-07-07",41.77,41.36,41.53,-0.525,69600,{"date":2365,"open":2344,"high":2366,"low":2344,"close":2367,"change":1288,"percent_change":338,"volume":2368,"transactions":9,"vwap":2367},"2025-07-03",42.127,42.055,25100,{"date":2370,"open":2371,"high":2157,"low":2372,"close":2157,"change":886,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2157},"2025-07-02",41.39,41.22,1.02,50000,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2379,"change":748,"percent_change":1040,"volume":2380,"transactions":9,"vwap":2379},"2025-07-01",40.57,41.714,41.31,110300,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2241,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2241},"2025-06-30",40.91,40.92,40.68,-0.065,-0.16,67800,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":270,"percent_change":1157,"volume":2395,"transactions":9,"vwap":2394},"2025-06-27",40.73,41.049999,40.53,40.805,130400,{"date":2397,"open":2398,"high":2385,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-06-26",40.238,40.2,40.665,0.605,1.51,81300,{"date":2405,"open":2406,"high":2406,"low":2407,"close":2407,"change":210,"percent_change":1607,"volume":2408,"transactions":9,"vwap":2407},"2025-06-25",40.48,40.060001,103700,{"date":2410,"open":2411,"high":2393,"low":2412,"close":2413,"change":337,"percent_change":2316,"volume":2414,"transactions":9,"vwap":2413},"2025-06-24",40.29,40.152,40.42,267700,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2418,"change":444,"percent_change":1574,"volume":2420,"transactions":9,"vwap":2418},"2025-06-23",39.59,40.029999,39.24,87300,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":2066,"volume":1840,"transactions":9,"vwap":2426},"2025-06-20",40.02,40.035,39.617,39.73,-0.045,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":2434,"percent_change":886,"volume":2435,"transactions":9,"vwap":2433},"2025-06-18",39.64,40.099998,39.638,39.775,0.165,114000,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":780,"percent_change":1274,"volume":1575,"transactions":9,"vwap":2441},"2025-06-17",39.68,39.96,39.606,39.61,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2249,"change":794,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2249},"2025-06-16",40.040001,40.3,39.93,1.14,111200,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":2456,"volume":2457,"transactions":9,"vwap":2454},"2025-06-13",39.8,40.11,39.515,39.62,-0.66,-1.64,55700,{"date":2459,"open":2460,"high":2461,"low":2424,"close":2462,"change":327,"percent_change":310,"volume":1561,"transactions":9,"vwap":2462},"2025-06-12",40.18,40.315,40.28,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":87,"percent_change":1025,"volume":2469,"transactions":9,"vwap":2468},"2025-06-11",40.82,40.879,40.372,40.45,57000,{"date":2471,"open":2385,"high":2472,"low":2473,"close":2474,"change":1120,"percent_change":886,"volume":955,"transactions":9,"vwap":2474},"2025-06-10",40.83,40.548,40.69,{"date":2476,"open":2477,"high":2241,"low":2478,"close":2479,"change":166,"percent_change":570,"volume":1877,"transactions":9,"vwap":2479},"2025-06-09",40.59,40.38,40.52,{"date":2481,"open":2482,"high":2478,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":1033,"transactions":9,"vwap":2484},"2025-06-06",40.24,40.22,40.32,0.502,1.26,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":218,"volume":2494,"transactions":9,"vwap":2492},"2025-06-05",39.91,40.09,39.625,39.818,-0.052,31600,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2499,"change":2231,"percent_change":1531,"volume":1113,"transactions":9,"vwap":2499},"2025-06-04",40.080002,40.13,39.87,{"date":2501,"open":2502,"high":2249,"low":2503,"close":145,"change":2504,"percent_change":2505,"volume":2506,"transactions":9,"vwap":145},"2025-06-03",39.49,39.43,0.59,1.5,49100,{"date":2508,"open":2509,"high":2509,"low":2510,"close":2511,"change":2512,"percent_change":699,"volume":1952,"transactions":9,"vwap":2511},"2025-06-02",39.45,38.91,39.38,-0.075,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":1402,"percent_change":309,"volume":2519,"transactions":9,"vwap":2518},"2025-05-30",39.3,39.585,39.14,39.455,65300,{"date":2521,"open":2522,"high":2522,"low":2523,"close":2524,"change":434,"percent_change":1447,"volume":2525,"transactions":9,"vwap":2524},"2025-05-29",39.78,39.32,39.54,49800,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2530,"change":229,"percent_change":2531,"volume":1144,"transactions":9,"vwap":2530},"2025-05-28",39.92,39.939,39.44,-1.13,{"date":2533,"open":2516,"high":2534,"low":2535,"close":2536,"change":1477,"percent_change":95,"volume":1908,"transactions":9,"vwap":2536},"2025-05-27",39.9,39.308,39.89,{"date":2538,"open":2539,"high":2540,"low":2539,"close":2541,"change":513,"percent_change":1004,"volume":2542,"transactions":9,"vwap":2541},"2025-05-23",38.48,39.12,39.040001,193500,{"date":2544,"open":2541,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":658,"volume":2549,"transactions":9,"vwap":2547},"2025-05-22",39.34,38.89,39.16,-0.015,35700,{"date":2551,"open":2552,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2554},"2025-05-21",39.99,39.15,39.175,-1.185,-2.94,94000,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":658,"percent_change":2231,"volume":2564,"transactions":9,"vwap":2563},"2025-05-20",40.35,40.5,40.25,40.36,39400,{"date":2566,"open":2418,"high":2413,"low":2418,"close":2567,"change":327,"percent_change":310,"volume":2568,"transactions":9,"vwap":2567},"2025-05-19",40.4,71500,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2377,"change":116,"percent_change":45,"volume":2291,"transactions":9,"vwap":2377},"2025-05-16",40.26,40.6,40.15,{"date":2575,"open":145,"high":2483,"low":2576,"close":2483,"change":130,"percent_change":1714,"volume":2577,"transactions":9,"vwap":2483},"2025-05-15",39.746,259600,{"date":2579,"open":2478,"high":2478,"low":2580,"close":2498,"change":1531,"percent_change":356,"volume":2581,"transactions":9,"vwap":2498},"2025-05-14",40.115,35600,{"date":2583,"open":2584,"high":2585,"low":2584,"close":2478,"change":279,"percent_change":748,"volume":2586,"transactions":9,"vwap":2478},"2025-05-13",40.31,40.562,56700,{"date":2588,"open":2589,"high":2393,"low":2590,"close":2573,"change":829,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2573},"2025-05-12",40.33,39.839,3.43,360900,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":659,"percent_change":309,"volume":2291,"transactions":9,"vwap":2598},"2025-05-09",38.96,38.98,38.65,38.82,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":619,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-05-08",38.79,39.23,38.51,38.9,1.7,149100,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2609,"change":801,"percent_change":22,"volume":2612,"transactions":9,"vwap":2609},"2025-05-07",38.25,38.47,38.105,70400,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":1531,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-05-06",37.98,38.415,37.949,38.13,-0.65,232500,{"date":2622,"open":2623,"high":2624,"low":2623,"close":2625,"change":2210,"percent_change":1047,"volume":2626,"transactions":9,"vwap":2625},"2025-05-05",38.26,38.64,38.38,83400,{"date":2628,"open":2629,"high":2630,"low":2618,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-05-02",38.14,38.62,38.535,0.955,2.54,52500,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":166,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-05-01",37.54,37.965,37.25,37.58,0.54,258600,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":1676,"percent_change":700,"volume":2649,"transactions":9,"vwap":2648},"2025-04-30",36.89,37.43,36.615,37.38,90100,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":241,"percent_change":1944,"volume":2656,"transactions":9,"vwap":2655},"2025-04-29",37.16,37.65,37.060001,37.52,104300,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":707,"percent_change":879,"volume":2663,"transactions":9,"vwap":2662},"2025-04-28",37.2,37.49,36.88,37.26,69100,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":924,"percent_change":218,"volume":1054,"transactions":9,"vwap":2669},"2025-04-25",36.94,37.166,36.79,37.11,{"date":2671,"open":2672,"high":2673,"low":2672,"close":2652,"change":2674,"percent_change":963,"volume":2675,"transactions":9,"vwap":2652},"2025-04-24",36.45,37.17,0.79,80100,{"date":180,"open":2677,"high":2678,"low":176,"close":2679,"change":2189,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2679},36.93,37.53,36.37,-1.52,88700]