[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NUDM":3,"homepage-market-summary":27,"stock-historical-NUDM":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NUDM","2026-10-06",{"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 International Developed Markets Equity ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},6.8122,2.7024,"Annual",{"close":17,"open":18,"high":19,"low":17,"prev_close":17,"change":20,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},39.67,39.94,39.97,0,48218.588832,41.7928,34.7,71805.05475584921,70.1,2343,{"status":28,"indices":29,"watchlist":73,"sectors":95,"benchmarks":151},"success",[30,37,44,51,58,66],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":11,"sparkline":36,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":11,"sparkline":43,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":45,"name":46,"price":47,"change":48,"pct_change":49,"is_up":11,"sparkline":50,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":52,"name":53,"price":54,"change":55,"pct_change":56,"is_up":11,"sparkline":57,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":64,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":64,"sparkline":72,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,146],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.53,202,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":64},"Healthcare","XLV",-0.17,167.09,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":42,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":64},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":22,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},32.31,61925,22602573.798474,21.84,"2025-04-24",[181,184,194,204,214,224,235,245,256,267,276,287,296,307,317,326,337,345,354,364,375,385,394,404,415,425,435,445,452,461,470,480,490,500,509,517,526,535,543,553,560,569,579,587,594,603,610,621,630,641,652,658,667,677,684,693,701,708,717,725,733,740,747,752,759,765,771,776,782,786,794,800,807,816,823,829,834,840,847,854,861,870,879,886,895,903,908,914,921,928,935,944,952,957,963,971,980,989,997,1005,1011,1019,1027,1035,1041,1048,1055,1061,1070,1078,1084,1093,1100,1105,1112,1120,1126,1134,1138,1146,1153,1157,1162,1169,1175,1179,1185,1191,1199,1205,1214,1221,1229,1236,1243,1251,1258,1265,1273,1279,1286,1294,1301,1309,1317,1325,1332,1339,1346,1355,1362,1371,1378,1383,1386,1391,1397,1403,1408,1413,1419,1425,1430,1436,1441,1444,1450,1454,1459,1465,1467,1474,1481,1488,1495,1502,1509,1516,1524,1531,1536,1542,1547,1552,1556,1560,1565,1570,1575,1581,1585,1591,1598,1602,1609,1615,1618,1625,1630,1635,1643,1646,1652,1659,1667,1671,1675,1680,1685,1692,1697,1701,1707,1711,1715,1722,1727,1733,1741,1746,1749,1754,1758,1764,1769,1772,1776,1782,1788,1793,1799,1803,1808,1812,1815,1817,1820,1824,1827,1831,1835,1839,1844,1848,1853,1858,1864,1871,1878,1880,1885,1890,1895,1901,1908,1913,1919,1922,1926,1932,1936,1940,1947,1953,1958,1963,1967,1973,1979,1985,1988,1994,2000,2008,2015,2023,2027,2032,2039,2044,2046,2050,2054,2060,2064,2069,2072,2077,2081,2086,2089,2093,2096,2103,2107,2113,2117,2124,2130,2138,2141,2148,2154,2158,2164,2169,2174,2177,2182,2189,2194,2200,2207,2210,2216,2219,2225,2230,2234,2239,2242,2246,2253,2258,2265,2271,2277,2281,2287,2290,2296,2300,2305,2310,2313,2317,2322,2325,2330,2334,2339,2345,2352,2356,2361,2367,2372,2378,2382,2389,2396,2401,2407,2412,2419,2424,2429,2434,2441,2449,2454,2459,2466,2470,2478],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":20,"percent_change":20,"volume":21,"transactions":182,"vwap":183},481,39.8051,{"date":185,"open":186,"high":187,"low":188,"close":17,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",39.59,39.7923,39.37,0.01,0.03,53423.13289,558,39.6058,{"date":195,"open":196,"high":197,"low":188,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",39.63,39.82,39.66,0.41,1.04,142307.523031,1014,39.6987,{"date":205,"open":206,"high":17,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",39.65,39.13,39.25,-0.46,-1.16,1904908.592881,1935,39.3236,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",40.22,39.57,39.71,-0.3,-0.75,1797314.943774,1343,40.0284,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",40,40.07,39.7597,40.01,-0.05,-0.12,39965.94187,433,39.9452,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":219,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",40.095,40.37,39.9001,40.06,-0.74,69697.379245,535,40.1282,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",40.185,40.44,40.08,40.36,0.43,1.08,44562.6319,265,40.2138,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",39.79,40.03,39.6001,39.93,-0.01,-0.03,34401.397945,456,39.8491,{"date":268,"open":269,"high":269,"low":270,"close":18,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",40.29,39.8101,-0.6825,-1.68,82844.703017,573,39.8924,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-22",40.56,40.73,40.4105,40.6225,0.1325,0.33,25254.831837,300,40.5452,{"date":288,"open":289,"high":290,"low":289,"close":291,"change":93,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-21",40.345,40.619,40.49,1.28,24337.390164,493,40.5083,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-18",39.905,40.02,39.7101,39.98,-0.34,-0.84,57426.769548,560,39.9296,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":199,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",40.39,40.61,40.2801,40.32,1.03,35612.35238,329,40.405,{"date":318,"open":319,"high":320,"low":258,"close":321,"change":322,"percent_change":302,"volume":323,"transactions":324,"vwap":325},"2026-09-16",40.285,40.5,39.91,-0.1345,39409.990588,349,40.0914,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-15",40.13,40.1499,39.88,40.0445,-0.1655,-0.41,51228.020138,705,40.0442,{"date":338,"open":339,"high":248,"low":340,"close":341,"change":219,"percent_change":241,"volume":342,"transactions":343,"vwap":344},"2026-09-14",40.1,39.9908,40.21,456042.76954,536,40.2621,{"date":346,"open":347,"high":348,"low":320,"close":349,"change":283,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-11",40.68,40.78,40.51,0.82,34868.668379,236,40.6408,{"date":355,"open":356,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",40.38,40.52,40.18,-0.37,-0.91,56676.95667,632,40.3493,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",40.89,40.94,40.54,40.55,-0.52,-1.27,37636.762013,350,40.6814,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-08",41.29,41,41.07,-0.27,-0.65,14493.5255,306,41.1484,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":190,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-04",41.05,41.42,41.34,0.07,16918.815729,235,41.2637,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":251,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",41.205,41.44,41.0422,41.31,1.05,16770.936302,194,41.2751,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-02",40.85,40.97,40.6922,40.88,0.02,0.05,39335.583836,362,40.8411,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":220,"volume":422,"transactions":423,"vwap":424},"2026-09-01",41.04,41.14,40.7,40.86,-0.31,34894.506983,397,40.9049,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":411,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",41.26,41.2601,41.02,41.17,0.12,119117.04886,266,41.1091,{"date":436,"open":437,"high":438,"low":429,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",41.4,41.49,41.12,-0.13,-0.32,16740.847458,234,41.1607,{"date":446,"open":427,"high":427,"low":447,"close":448,"change":230,"percent_change":231,"volume":449,"transactions":450,"vwap":451},"2026-08-27",41.0501,41.25,24915.175337,252,41.1534,{"date":453,"open":454,"high":455,"low":456,"close":456,"change":457,"percent_change":70,"volume":458,"transactions":459,"vwap":460},"2026-08-26",41.515,41.589,41.3,-0.21,21217.7931,257,41.3747,{"date":462,"open":463,"high":464,"low":389,"close":465,"change":466,"percent_change":134,"volume":467,"transactions":468,"vwap":469},"2026-08-25",41.41,41.59,41.51,0.19,23230.58253,181,41.4742,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":109,"volume":477,"transactions":478,"vwap":479},"2026-08-24",41.255,41.4101,41.13,41.32,-0.07,20351.016937,284,41.3291,{"date":481,"open":482,"high":483,"low":484,"close":483,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-21",41.21,41.39,41.19,0.44,1.07,13028.116843,166,41.3016,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":219,"volume":497,"transactions":498,"vwap":499},"2026-08-20",40.905,41.1199,40.8671,40.95,-0.1248,45489.390405,426,40.9646,{"date":501,"open":145,"high":430,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",40.975,41.0748,0.0948,0.23,21955.155305,187,41.06,{"date":510,"open":448,"high":448,"low":511,"close":512,"change":513,"percent_change":210,"volume":514,"transactions":515,"vwap":516},"2026-08-18",40.925,40.98,-0.48,18872.241751,268,41.0061,{"date":518,"open":519,"high":520,"low":388,"close":521,"change":522,"percent_change":359,"volume":523,"transactions":524,"vwap":525},"2026-08-17",41.5,41.6586,41.46,-0.155,48817.410224,610,41.5215,{"date":527,"open":528,"high":529,"low":465,"close":530,"change":531,"percent_change":219,"volume":532,"transactions":533,"vwap":534},"2026-08-14",41.72,41.74,41.615,-0.125,69148.594144,217,41.5526,{"date":536,"open":537,"high":538,"low":539,"close":529,"change":79,"percent_change":78,"volume":540,"transactions":541,"vwap":542},"2026-08-13",41.75,41.79,41.5718,26942.147877,354,41.715,{"date":544,"open":545,"high":22,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-12",41.73,41.5001,41.6,0.28,0.68,30042.882258,282,41.6012,{"date":554,"open":555,"high":556,"low":448,"close":475,"change":263,"percent_change":476,"volume":557,"transactions":558,"vwap":559},"2026-08-11",41.499,41.52,21865.241541,371,41.3879,{"date":561,"open":562,"high":397,"low":399,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",41.43,41.35,-0.2482,-0.6,21571.236199,183,41.3931,{"date":570,"open":571,"high":572,"low":521,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",41.6203,41.65,41.5982,0.3825,0.93,9499.76454,186,41.5436,{"date":580,"open":475,"high":483,"low":474,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",41.2157,-0.0743,-0.18,25678.717825,203,41.2477,{"date":588,"open":589,"high":589,"low":590,"close":377,"change":79,"percent_change":78,"volume":591,"transactions":592,"vwap":593},"2026-08-05",41.48,41.2357,14790.874114,211,41.3102,{"date":595,"open":366,"high":430,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",40.876115,41.15,0.59,1.45,29393.890355,339,41.0591,{"date":604,"open":605,"high":278,"low":605,"close":278,"change":79,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-03",40.31,0.35,20176.502053,311,40.4455,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-31",40.53,40.5399,40.205,40.42,-0.14,-0.35,307603.44942,469,40.4807,{"date":622,"open":623,"high":624,"low":623,"close":278,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",39.96,40.57,1.17,2.97,52728.300136,407,40.4115,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",39.47,39.9,39.23,39.39,-0.3877,-0.97,58319.470051,653,39.4966,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",39.6,39.8488,39.55,39.7777,-0.1023,-0.26,26946.662796,219,39.7572,{"date":653,"open":19,"high":19,"low":654,"close":330,"change":505,"percent_change":35,"volume":655,"transactions":656,"vwap":657},"2026-07-27",39.6701,26575.474718,269,39.8111,{"date":659,"open":660,"high":661,"low":662,"close":206,"change":663,"percent_change":99,"volume":664,"transactions":665,"vwap":666},"2026-07-24",39.625,39.85,39.585,0.21,27541.384489,293,39.6846,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",39.579,39.305,39.44,-0.515,-1.29,29554.180159,402,39.4049,{"date":678,"open":229,"high":299,"low":330,"close":679,"change":680,"percent_change":189,"volume":681,"transactions":682,"vwap":683},"2026-07-22",39.955,0.005,36101.0826,304,39.9573,{"date":685,"open":686,"high":687,"low":686,"close":688,"change":689,"percent_change":114,"volume":690,"transactions":691,"vwap":692},"2026-07-21",39.7,40.05,39.95,0.475,38468.582515,531,39.9561,{"date":694,"open":695,"high":695,"low":671,"close":696,"change":697,"percent_change":241,"volume":698,"transactions":699,"vwap":700},"2026-07-20",39.78,39.475,-0.295,39667.438598,409,39.5901,{"date":702,"open":703,"high":661,"low":645,"close":704,"change":648,"percent_change":381,"volume":705,"transactions":706,"vwap":707},"2026-07-17",39.56,39.77,22748.3576,380,39.7399,{"date":709,"open":710,"high":711,"low":710,"close":259,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-16",39.87,40.1746,-0.22,-0.55,29887.106593,497,40.0352,{"date":718,"open":719,"high":720,"low":721,"close":719,"change":722,"percent_change":78,"volume":723,"transactions":171,"vwap":724},"2026-07-15",40.25,40.3199,39.962,0.135,31056.340909,40.1553,{"date":726,"open":727,"high":238,"low":227,"close":728,"change":729,"percent_change":93,"volume":730,"transactions":731,"vwap":732},"2026-07-14",40.3,40.115,0.205,37735.573715,416,40.1508,{"date":734,"open":216,"high":216,"low":735,"close":321,"change":359,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-13",39.865,-0.92,49943.049527,341,39.936,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":548,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-10",40.19,40.349,40.28,0.7,16900,{"date":748,"open":261,"high":749,"low":750,"close":226,"change":505,"percent_change":35,"volume":751,"transactions":9,"vwap":226},"2026-07-09",40.16,39.915,24700,{"date":753,"open":754,"high":704,"low":755,"close":704,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":704},"2026-07-08",39.64,39.35,-0.23,-0.57,68600,{"date":760,"open":719,"high":761,"low":762,"close":226,"change":370,"percent_change":763,"volume":764,"transactions":9,"vwap":226},"2026-07-07",40.325,39.895,-1.28,93900,{"date":766,"open":767,"high":612,"low":767,"close":357,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":357},"2026-07-06",40.35,0.39,0.97,23600,{"date":772,"open":773,"high":291,"low":623,"close":328,"change":42,"percent_change":774,"volume":775,"transactions":9,"vwap":328},"2026-07-02",40.24,1.21,54500,{"date":777,"open":778,"high":779,"low":780,"close":206,"change":359,"percent_change":736,"volume":781,"transactions":9,"vwap":206},"2026-07-01",39.83,39.89,39.645,116100,{"date":783,"open":661,"high":784,"low":661,"close":299,"change":663,"percent_change":99,"volume":785,"transactions":9,"vwap":299},"2026-06-30",40.049999,25500,{"date":787,"open":788,"high":789,"low":790,"close":789,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":789},"2026-06-29",39.432,39.81,39.365,0.31,0.78,30100,{"date":795,"open":755,"high":796,"low":755,"close":797,"change":440,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-06-26",39.649,39.5,-0.33,33400,{"date":801,"open":802,"high":803,"low":804,"close":196,"change":805,"percent_change":252,"volume":806,"transactions":9,"vwap":196},"2026-06-25",39.75,39.821,39.54,0.425,15200,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-24",39.2,39.325,39.07,39.205,-0.015,-0.04,51900,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":220,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-06-23",39.09,39.62,39.22,-1.88,99900,{"date":824,"open":825,"high":826,"low":321,"close":19,"change":390,"percent_change":827,"volume":828,"transactions":9,"vwap":19},"2026-06-22",39.945,40.068001,0.18,19800,{"date":830,"open":831,"high":832,"low":778,"close":633,"change":505,"percent_change":35,"volume":833,"transactions":9,"vwap":633},"2026-06-18",39.834,39.965,35200,{"date":835,"open":836,"high":837,"low":819,"close":17,"change":838,"percent_change":441,"volume":839,"transactions":9,"vwap":17},"2026-06-17",40.15,40.27,-0.129,17800,{"date":841,"open":330,"high":301,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-16",39.785,39.799,0.039,0.1,16200,{"date":848,"open":849,"high":849,"low":850,"close":851,"change":791,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-15",40.080002,39.73,39.76,0.79,28400,{"date":855,"open":208,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":806,"transactions":9,"vwap":858},"2026-06-12",39.561,39.14,39.45,0.115,0.29,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-11",38.67,39.38,38.39,39.335,1.205,3.16,62800,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-10",38.555,38.6,38.125,38.13,-0.432,-1.12,26500,{"date":880,"open":881,"high":881,"low":882,"close":883,"change":884,"percent_change":548,"volume":885,"transactions":9,"vwap":883},"2026-06-09",38.97,38.080002,38.562,0.107,39800,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-08",38.61,38.674,38.4,38.455,0.146,0.38,42100,{"date":896,"open":897,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-05",38.91,38.265,38.309,-1.061,-2.69,29800,{"date":904,"open":809,"high":188,"low":857,"close":188,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":188},"2026-06-04",0.3,0.77,16400,{"date":909,"open":818,"high":820,"low":910,"close":811,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":811},"2026-06-03",39.040001,-0.245,-0.62,23100,{"date":915,"open":809,"high":916,"low":917,"close":918,"change":919,"percent_change":124,"volume":920,"transactions":9,"vwap":918},"2026-06-02",39.34,39.18,39.315,0.185,125700,{"date":922,"open":923,"high":924,"low":925,"close":207,"change":926,"percent_change":505,"volume":927,"transactions":9,"vwap":207},"2026-06-01",38.85,39.285,38.79,0.09,35100,{"date":929,"open":818,"high":930,"low":931,"close":910,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":910},"2026-05-29",39.342,39.02,0.033,0.08,41000,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-28",38.82,39.15,38.664,39.007,-0.063,-0.16,23800,{"date":945,"open":946,"high":947,"low":948,"close":811,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":811},"2026-05-27",39.12,39.26,38.94,-0.25,-0.64,35800,{"date":953,"open":671,"high":671,"low":857,"close":954,"change":49,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-26",39.32,1.26,28900,{"date":958,"open":959,"high":948,"low":960,"close":961,"change":190,"percent_change":933,"volume":962,"transactions":9,"vwap":961},"2026-05-22",38.9,38.74,38.83,81000,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":768,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-21",38.24,38.84,38.225,38.8,1.02,46900,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-20",37.85,38.5,37.78,38.41,0.54,1.43,146500,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-19",37.945,38.078999,37.84,37.87,-0.28,-0.73,31100,{"date":990,"open":991,"high":992,"low":973,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-18",38.18,38.186,38.15,0.199,0.52,64400,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-15",37.9,38.07,37.951,-0.659,-1.71,50000,{"date":1006,"open":1007,"high":961,"low":888,"close":888,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":888},"2026-05-14",38.71,-0.15,-0.39,30300,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":104,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-05-13",38.52,38.789,38.49,38.76,0.62,27100,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1013,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1013},"2026-05-12",38.47,38.585,38.3,-0.365,-0.94,41700,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":522,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-11",38.92,38.98,38.801,38.885,-0.4,35900,{"date":1036,"open":1037,"high":910,"low":1038,"close":910,"change":42,"percent_change":1039,"volume":1040,"transactions":9,"vwap":910},"2026-05-08",38.955,38.855,1.24,80800,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1003,"volume":1047,"transactions":9,"vwap":1045},"2026-05-07",39.21,38.55,38.56,-0.67,55100,{"date":1049,"open":1050,"high":1051,"low":1050,"close":634,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":634},"2026-05-06",39.060001,39.27,1.16,3.05,26100,{"date":1056,"open":973,"high":991,"low":1057,"close":1000,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1000},"2026-05-05",37.81,0.553,1.47,81300,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-04",37.86,37.99,37.37,37.517,-0.597,-1.57,59500,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":853,"transactions":9,"vwap":1075},"2026-05-01",38.12,38.44,38.049999,38.114,-0.006,-0.02,{"date":1079,"open":1063,"high":898,"low":1080,"close":1072,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1072},"2026-04-30",37.8,0.81,2.17,42800,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-29",37.54,37.6,37.17,37.31,-0.473,-1.25,21700,{"date":1094,"open":1095,"high":985,"low":1096,"close":1097,"change":1098,"percent_change":912,"volume":1099,"transactions":9,"vwap":1097},"2026-04-28",37.73,37.644,37.783,-0.237,72300,{"date":1101,"open":991,"high":991,"low":1102,"close":1103,"change":231,"percent_change":421,"volume":1104,"transactions":9,"vwap":1103},"2026-04-27",37.95,38.02,45700,{"date":1106,"open":1102,"high":1107,"low":984,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-24",38.2,38.14,0.25,0.66,71000,{"date":1113,"open":1114,"high":1023,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-23",38.245,37.48,37.89,-0.395,-1.03,47300,{"date":1121,"open":891,"high":974,"low":1122,"close":1123,"change":1124,"percent_change":598,"volume":1125,"transactions":9,"vwap":1123},"2026-04-22",38.216,38.285,0.225,50400,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-21",38.7,38.827,38.060001,-0.88,-2.26,159800,{"date":1135,"open":937,"high":1136,"low":1137,"close":948,"change":230,"percent_change":440,"volume":951,"transactions":9,"vwap":948},"2026-04-20",38.96,38.72,{"date":1139,"open":1140,"high":188,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-17",39,38.77,38.99,0.57,1.48,40100,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":648,"percent_change":1046,"volume":1152,"transactions":9,"vwap":1151},"2026-04-16",38.65,38.68,38.31,38.42,43500,{"date":1154,"open":1045,"high":1128,"low":1073,"close":1149,"change":814,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1149},"2026-04-15",-0.1,43000,{"date":1158,"open":974,"high":1159,"low":974,"close":1137,"change":893,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1137},"2026-04-14",38.73,0.99,49100,{"date":1163,"open":1164,"high":865,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-13",37.7,38.34,0.36,0.95,41500,{"date":1170,"open":1108,"high":1171,"low":1172,"close":1173,"change":189,"percent_change":190,"volume":1174,"transactions":9,"vwap":1173},"2026-04-10",38.23,37.88,37.98,44800,{"date":1176,"open":1095,"high":1108,"low":1086,"close":1177,"change":410,"percent_change":411,"volume":1178,"transactions":9,"vwap":1177},"2026-04-09",37.97,91900,{"date":1180,"open":1080,"high":1181,"low":1080,"close":1102,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1102},"2026-04-08",38.165,1.37,3.75,34100,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1188,"change":410,"percent_change":411,"volume":1190,"transactions":9,"vwap":1188},"2026-04-07",36.34,36.58,35.96,38000,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1166,"volume":1198,"transactions":9,"vwap":1196},"2026-04-06",36.51,36.65,36.4,36.56,0.13,61600,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":1204,"percent_change":381,"volume":1174,"transactions":9,"vwap":1203},"2026-04-02",36.075001,36.54,36.43,-0.24,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-01",36.69,37.028999,36.55,36.67,0.56,1.55,57500,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1217,"change":1039,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-31",35.51,36.11,35.39,3.56,64700,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":926,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-03-30",35.12,35.25,34.79,34.87,0.26,74000,{"date":1230,"open":1231,"high":1232,"low":23,"close":1233,"change":333,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-03-27",34.99,35.175,34.78,-1.17,93800,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1240,"change":1131,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1240},"2026-03-26",35.73,35.83,35.19,-2.44,25000,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1052,"volume":1250,"transactions":9,"vwap":1248},"2026-03-25",36.14,36.26,35.97,36.07,0.415,31400,{"date":1252,"open":1253,"high":1254,"low":1253,"close":1255,"change":1256,"percent_change":457,"volume":1257,"transactions":9,"vwap":1255},"2026-03-24",35.29,35.77,35.655,-0.075,67700,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1238,"change":350,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1238},"2026-03-23",35.61,36.12,35.49,2.35,84400,{"date":1266,"open":1267,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-20",35.87,34.76,34.91,-1.15,-3.19,98300,{"date":1274,"open":1275,"high":1276,"low":1275,"close":1277,"change":230,"percent_change":616,"volume":1278,"transactions":9,"vwap":1277},"2026-03-19",35.45,36.23,36.060001,163200,{"date":1280,"open":1281,"high":1210,"low":1282,"close":1217,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1217},"2026-03-18",36.57,36.080002,-0.77,-2.09,189400,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":845,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-17",37.040001,37.055,36.83,36.88,0.27,66300,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1017,"percent_change":1300,"volume":927,"transactions":9,"vwap":1299},"2026-03-16",36.71,36.898,36.536,36.78,1.71,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1161,"transactions":9,"vwap":1306},"2026-03-13",36.735,36.8,36.09,36.16,-0.505,-1.38,{"date":1310,"open":1299,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-12",36.885,36.46,36.665,-0.555,-1.49,43400,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1204,"volume":1324,"transactions":9,"vwap":1322},"2026-03-11",37.07,37.296,37.018002,37.22,-0.09,41900,{"date":1326,"open":1327,"high":985,"low":1328,"close":1089,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1089},"2026-03-10",37.43,37.231,0.15,0.4,41300,{"date":1333,"open":1334,"high":1335,"low":1305,"close":1336,"change":104,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-09",36.3,37.301,37.16,0.65,187600,{"date":1340,"open":1341,"high":1336,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-06",36.5,36.92,-0.401,-1.07,98000,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-05",37.47,37.66,37.0050011,37.321,-0.799,-2.1,65800,{"date":1356,"open":1095,"high":1357,"low":1358,"close":1072,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1072},"2026-03-04",38.21,37.64,0.529,1.41,64100,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-03",37.02,37.75,36.68,37.591,-1.269,-3.27,140800,{"date":1372,"open":1373,"high":1374,"low":1373,"close":1375,"change":1376,"percent_change":1284,"volume":1377,"transactions":9,"vwap":1375},"2026-03-02",38.62,38.975,38.86,-0.83,69600,{"date":1379,"open":1380,"high":330,"low":643,"close":1381,"change":189,"percent_change":190,"volume":1382,"transactions":9,"vwap":1381},"2026-02-27",39.68,39.69,60500,{"date":1384,"open":1380,"high":695,"low":635,"close":1380,"change":476,"percent_change":583,"volume":1385,"transactions":9,"vwap":1380},"2026-02-26",58600,{"date":1387,"open":196,"high":695,"low":632,"close":802,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":802},"2026-02-25",0.37,0.94,49400,{"date":1392,"open":1393,"high":1394,"low":1395,"close":864,"change":390,"percent_change":827,"volume":1396,"transactions":9,"vwap":864},"2026-02-24",39.137,39.42,39.125,80300,{"date":1398,"open":1399,"high":703,"low":634,"close":1400,"change":1008,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-02-23",39.36,39.31,-0.38,39300,{"date":1404,"open":946,"high":1405,"low":1406,"close":1405,"change":199,"percent_change":400,"volume":1407,"transactions":9,"vwap":1405},"2026-02-20",39.46,39.099998,83800,{"date":1409,"open":1029,"high":1050,"low":1410,"close":1411,"change":231,"percent_change":421,"volume":1412,"transactions":9,"vwap":1411},"2026-02-19",38.87,39.049999,53100,{"date":1414,"open":1043,"high":1415,"low":1416,"close":1417,"change":189,"percent_change":190,"volume":1418,"transactions":9,"vwap":1417},"2026-02-18",39.4,39.080002,39.17,52900,{"date":1420,"open":1410,"high":1421,"low":1422,"close":1423,"change":1323,"percent_change":756,"volume":1424,"transactions":9,"vwap":1423},"2026-02-17",39.28,38.741,39.16,99400,{"date":1426,"open":1427,"high":1428,"low":1427,"close":208,"change":189,"percent_change":190,"volume":1429,"transactions":9,"vwap":208},"2026-02-13",39.095001,39.33,49900,{"date":1431,"open":206,"high":1432,"low":1433,"close":1434,"change":986,"percent_change":169,"volume":1435,"transactions":9,"vwap":1434},"2026-02-12",39.72,39.11,39.24,42700,{"date":1437,"open":1438,"high":754,"low":208,"close":1439,"change":827,"percent_change":134,"volume":1440,"transactions":9,"vwap":1439},"2026-02-11",39.53,39.52,30900,{"date":1442,"open":632,"high":217,"low":916,"close":916,"change":189,"percent_change":190,"volume":1443,"transactions":9,"vwap":916},"2026-02-10",93100,{"date":1445,"open":1030,"high":1446,"low":948,"close":1428,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1428},"2026-02-09",39.41,0.5,1.29,84300,{"date":1451,"open":1151,"high":966,"low":1151,"close":961,"change":1452,"percent_change":1263,"volume":1453,"transactions":9,"vwap":961},"2026-02-06",0.89,82100,{"date":1455,"open":1456,"high":1107,"low":999,"close":1457,"change":333,"percent_change":1344,"volume":1458,"transactions":9,"vwap":1457},"2026-02-05",37.96,37.94,59400,{"date":1460,"open":1461,"high":863,"low":1462,"close":1463,"change":86,"percent_change":35,"volume":1464,"transactions":9,"vwap":1463},"2026-02-04",38.57,38.17,38.35,50200,{"date":1466,"open":1456,"high":991,"low":985,"close":875,"change":190,"percent_change":933,"volume":1111,"transactions":9,"vwap":875},"2026-02-03",{"date":1468,"open":1116,"high":1469,"low":1116,"close":1470,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1470},"2026-02-02",38.158,38.099998,0.285,0.75,51800,{"date":1475,"open":1000,"high":1476,"low":1164,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-01-30",38.09,37.815,-0.375,-0.98,423200,{"date":1482,"open":882,"high":1483,"low":1484,"close":1483,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1483},"2026-01-29",38.19,37.72,0.32,0.84,29500,{"date":1489,"open":1490,"high":1490,"low":1491,"close":985,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":985},"2026-01-28",38.0099983,37.71,-0.47,-1.23,34500,{"date":1496,"open":1497,"high":1498,"low":1462,"close":1165,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1165},"2026-01-27",38.185,38.418,0.515,1.36,36700,{"date":1503,"open":1080,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":852,"volume":1508,"transactions":9,"vwap":1506},"2026-01-26",37.907,37.772,37.825,0.295,46000,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":431,"percent_change":1485,"volume":1515,"transactions":9,"vwap":1514},"2026-01-23",37.24,37.57,37.18,37.53,121700,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1292,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-01-22",37.38,37.46,37.29,37.41,0.73,92100,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":905,"percent_change":1081,"volume":1530,"transactions":9,"vwap":1529},"2026-01-21",36.9,37.21,36.76,37.14,56900,{"date":1532,"open":1296,"high":1319,"low":1296,"close":1533,"change":370,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-01-20",36.84,-1.39,120600,{"date":1537,"open":1538,"high":1539,"low":1513,"close":1540,"change":845,"percent_change":1292,"volume":1541,"transactions":9,"vwap":1540},"2026-01-16",37.39,37.42,37.36,89800,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1545,"change":410,"percent_change":411,"volume":1546,"transactions":9,"vwap":1545},"2026-01-15",37.429,37.26,85700,{"date":1548,"open":1549,"high":1511,"low":1550,"close":1511,"change":79,"percent_change":893,"volume":1551,"transactions":9,"vwap":1511},"2026-01-14",37.185,37.080002,106400,{"date":1553,"open":1545,"high":1545,"low":1288,"close":1554,"change":1204,"percent_change":950,"volume":1555,"transactions":9,"vwap":1554},"2026-01-13",37.099998,96500,{"date":1557,"open":1520,"high":1540,"low":1527,"close":1558,"change":86,"percent_change":598,"volume":1559,"transactions":9,"vwap":1558},"2026-01-12",37.34,290600,{"date":1561,"open":1562,"high":1327,"low":1563,"close":1564,"change":860,"percent_change":852,"volume":962,"transactions":9,"vwap":1564},"2026-01-09",36.992,36.903,37.12,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1290,"change":616,"percent_change":1401,"volume":1569,"transactions":9,"vwap":1290},"2026-01-08",36.725,36.86,33900,{"date":1571,"open":1529,"high":1529,"low":1342,"close":1572,"change":1573,"percent_change":1574,"volume":951,"transactions":9,"vwap":1572},"2026-01-07",36.97,-0.157,-0.42,{"date":1576,"open":1564,"high":1088,"low":1577,"close":1578,"change":1579,"percent_change":1227,"volume":1580,"transactions":9,"vwap":1578},"2026-01-06",37.0099983,37.127,0.097,37800,{"date":1582,"open":1207,"high":1564,"low":1366,"close":1583,"change":134,"percent_change":955,"volume":1584,"transactions":9,"vwap":1583},"2026-01-05",37.029999,40600,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1281,"change":1166,"percent_change":1160,"volume":1590,"transactions":9,"vwap":1281},"2026-01-02",36.66,36.7,36.44,389700,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1595,"change":756,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2025-12-31",36.33,36.389,36.21,-0.63,127600,{"date":1599,"open":1202,"high":1196,"low":1203,"close":1589,"change":1600,"percent_change":905,"volume":1601,"transactions":9,"vwap":1589},"2025-12-30",0.11,72400,{"date":1603,"open":1589,"high":1604,"low":1605,"close":1593,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1593},"2025-12-29",36.49,36.311,-0.29,-0.79,68500,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1612,"change":1197,"percent_change":1166,"volume":1614,"transactions":9,"vwap":1612},"2025-12-26",36.495,36.62,36.45,30000,{"date":1616,"open":1195,"high":1209,"low":1195,"close":1604,"change":1600,"percent_change":905,"volume":1617,"transactions":9,"vwap":1604},"2025-12-24",29900,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1622,"change":1623,"percent_change":124,"volume":1624,"transactions":9,"vwap":1622},"2025-12-23",36.36,36.48,36.38,0.17,45900,{"date":1626,"open":1627,"high":1628,"low":1282,"close":1595,"change":926,"percent_change":1109,"volume":1629,"transactions":9,"vwap":1595},"2025-12-22",36.22,36.35,136200,{"date":1631,"open":1632,"high":1633,"low":1282,"close":1261,"change":1623,"percent_change":124,"volume":1634,"transactions":9,"vwap":1261},"2025-12-19",36.084999,36.31,286300,{"date":1636,"open":1637,"high":1638,"low":1239,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-12-18",35.93,36.127,35.95,-2.35,-6.14,91200,{"date":1644,"open":1128,"high":1128,"low":1023,"close":1023,"change":209,"percent_change":1645,"volume":1584,"transactions":9,"vwap":1023},"2025-12-17",-1.19,{"date":1647,"open":1375,"high":1648,"low":1649,"close":1016,"change":1650,"percent_change":70,"volume":1651,"transactions":9,"vwap":1016},"2025-12-16",38.89,38.59,-0.199,50600,{"date":1653,"open":1654,"high":1654,"low":961,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2025-12-15",39.029999,38.959,0.319,0.83,54800,{"date":1660,"open":1661,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2025-12-12",38.93,38.521,38.64,-0.19,-0.49,26800,{"date":1668,"open":1669,"high":959,"low":1137,"close":961,"change":86,"percent_change":1143,"volume":1670,"transactions":9,"vwap":961},"2025-12-11",38.75,30200,{"date":1672,"open":1673,"high":960,"low":1674,"close":888,"change":1166,"percent_change":1389,"volume":839,"transactions":9,"vwap":888},"2025-12-10",38.29,38.236,{"date":1676,"open":1673,"high":1021,"low":965,"close":1677,"change":1256,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-12-09",38.25,-0.2,37500,{"date":1681,"open":976,"high":1151,"low":1114,"close":1682,"change":1683,"percent_change":949,"volume":1684,"transactions":9,"vwap":1682},"2025-12-08",38.325,-0.096,32100,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":410,"volume":1010,"transactions":9,"vwap":1690},"2025-12-05",38.58,38.69,38.38,38.421,0.009,{"date":1693,"open":1044,"high":1373,"low":1165,"close":1694,"change":1695,"percent_change":104,"volume":1696,"transactions":9,"vwap":1694},"2025-12-04",38.412,0.092,30500,{"date":1698,"open":1108,"high":976,"low":1108,"close":1699,"change":1700,"percent_change":995,"volume":828,"transactions":9,"vwap":1699},"2025-12-03",38.32,0.2,{"date":1702,"open":1476,"high":1703,"low":1704,"close":1072,"change":505,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1072},"2025-12-02",38.227,38.0019989,0.61,29000,{"date":1708,"open":1000,"high":1709,"low":1116,"close":1116,"change":942,"percent_change":1574,"volume":1710,"transactions":9,"vwap":1116},"2025-12-01",38.11,27800,{"date":1712,"open":1713,"high":875,"low":1713,"close":1074,"change":79,"percent_change":1388,"volume":1714,"transactions":9,"vwap":1074},"2025-11-28",37.92,19600,{"date":1716,"open":1717,"high":1718,"low":1491,"close":1719,"change":995,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-11-26",37.761,38.030998,37.91,1.39,46100,{"date":1723,"open":1088,"high":1514,"low":1724,"close":1538,"change":1725,"percent_change":745,"volume":1726,"transactions":9,"vwap":1538},"2025-11-25",37.11,0.261,32000,{"date":1728,"open":1729,"high":1322,"low":1729,"close":1730,"change":1731,"percent_change":1388,"volume":1732,"transactions":9,"vwap":1730},"2025-11-24",36.99,37.129,0.136,46500,{"date":1734,"open":1735,"high":1736,"low":1281,"close":1737,"change":1738,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1737},"2025-11-21",36.79,37.094002,36.993,0.593,1.63,53800,{"date":1742,"open":1743,"high":1089,"low":1195,"close":1195,"change":757,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1195},"2025-11-20",37.265,-1.54,84600,{"date":1747,"open":1288,"high":1748,"low":1299,"close":1572,"change":476,"percent_change":1664,"volume":1601,"transactions":9,"vwap":1572},"2025-11-19",37.242,{"date":1750,"open":1564,"high":1511,"low":1751,"close":1288,"change":912,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1288},"2025-11-18",36.955,-1.65,71600,{"date":1755,"open":1103,"high":1103,"low":1514,"close":1349,"change":1314,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1349},"2025-11-17",-1.45,28300,{"date":1759,"open":993,"high":1760,"low":1072,"close":1761,"change":1762,"percent_change":476,"volume":1763,"transactions":9,"vwap":1761},"2025-11-14",38.329,38.215,-0.025,29600,{"date":1765,"open":1373,"high":1766,"low":1107,"close":965,"change":713,"percent_change":1767,"volume":1768,"transactions":9,"vwap":965},"2025-11-13",38.673,-1.42,25100,{"date":1770,"open":1771,"high":1661,"low":1771,"close":925,"change":860,"percent_change":1472,"volume":913,"transactions":9,"vwap":925},"2025-11-12",38.66,{"date":1773,"open":1021,"high":1771,"low":1774,"close":974,"change":548,"percent_change":1522,"volume":1775,"transactions":9,"vwap":974},"2025-11-11",38.45,20400,{"date":1777,"open":1470,"high":1778,"low":1713,"close":1779,"change":251,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-11-10",38.289,38.22,1.14,49500,{"date":1783,"open":1514,"high":1116,"low":1784,"close":1785,"change":1786,"percent_change":262,"volume":1787,"transactions":9,"vwap":1785},"2025-11-07",37.515,37.79,-0.005,51500,{"date":1789,"open":1456,"high":1456,"low":1790,"close":1791,"change":813,"percent_change":814,"volume":1792,"transactions":9,"vwap":1791},"2025-11-06",37.622,37.795,49800,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1057,"change":104,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1057},"2025-11-05",37.58,37.922,0.64,162900,{"date":1800,"open":1795,"high":1365,"low":1801,"close":1512,"change":1574,"percent_change":1802,"volume":1161,"transactions":9,"vwap":1512},"2025-11-04",37.521,-1.11,{"date":1804,"open":1000,"high":1470,"low":1457,"close":1064,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1064},"2025-11-03",-0.138,-0.36,32900,{"date":1809,"open":1470,"high":1462,"low":1457,"close":1810,"change":1811,"percent_change":1033,"volume":1054,"transactions":9,"vwap":1810},"2025-10-31",38.128,-0.152,{"date":1813,"open":1677,"high":1015,"low":1677,"close":1814,"change":712,"percent_change":757,"volume":1034,"transactions":9,"vwap":1814},"2025-10-30",38.28,{"date":1816,"open":1771,"high":1137,"low":1673,"close":974,"change":949,"percent_change":381,"volume":799,"transactions":9,"vwap":974},"2025-10-29",{"date":1818,"open":1007,"high":961,"low":1663,"close":1669,"change":411,"percent_change":1197,"volume":1819,"transactions":9,"vwap":1669},"2025-10-28",45600,{"date":1821,"open":1149,"high":960,"low":1822,"close":1128,"change":905,"percent_change":792,"volume":1823,"transactions":9,"vwap":1128},"2025-10-27",38.628,29100,{"date":1825,"open":1774,"high":1774,"low":1814,"close":890,"change":431,"percent_change":791,"volume":1826,"transactions":9,"vwap":890},"2025-10-24",40900,{"date":1828,"open":1483,"high":1829,"low":1483,"close":1814,"change":1700,"percent_change":99,"volume":1830,"transactions":9,"vwap":1814},"2025-10-23",38.359,21400,{"date":1832,"open":1107,"high":1833,"low":1834,"close":882,"change":1204,"percent_change":1596,"volume":1331,"transactions":9,"vwap":882},"2025-10-22",38.274,38,{"date":1836,"open":1021,"high":1021,"low":1837,"close":1699,"change":380,"percent_change":1838,"volume":1775,"transactions":9,"vwap":1699},"2025-10-21",38.26,-0.7,{"date":1840,"open":1841,"high":888,"low":1842,"close":1649,"change":768,"percent_change":969,"volume":1843,"transactions":9,"vwap":1649},"2025-10-20",38.43,38.37,36000,{"date":1845,"open":1000,"high":1814,"low":1130,"close":1107,"change":263,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1107},"2025-10-17",-0.08,44000,{"date":1849,"open":967,"high":1850,"low":882,"close":1171,"change":104,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1171},"2025-10-16",38.317,0.63,24800,{"date":1854,"open":1490,"high":1855,"low":1856,"close":1064,"change":919,"percent_change":49,"volume":1857,"transactions":9,"vwap":1064},"2025-10-15",38.106,37.82,28500,{"date":1859,"open":1539,"high":1860,"low":1539,"close":1861,"change":1862,"percent_change":505,"volume":1863,"transactions":9,"vwap":1861},"2025-10-14",37.93,37.805,0.085,33500,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1484,"change":1166,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1484},"2025-10-13",37.56,37.751,37.526,0.96,33700,{"date":1872,"open":1116,"high":1873,"low":1874,"close":1540,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1540},"2025-10-10",37.948,37.253,-0.61,-1.61,24600,{"date":1879,"open":1689,"high":1689,"low":1177,"close":1177,"change":583,"percent_change":1492,"volume":1453,"transactions":9,"vwap":1177},"2025-10-09",{"date":1881,"open":1709,"high":1882,"low":1883,"close":993,"change":79,"percent_change":1388,"volume":1884,"transactions":9,"vwap":993},"2025-10-08",38.27,38.063,12600,{"date":1886,"open":1887,"high":1462,"low":1490,"close":1490,"change":1888,"percent_change":1479,"volume":1889,"transactions":9,"vwap":1490},"2025-10-07",38.144,-0.377,9900,{"date":1891,"open":1150,"high":1774,"low":1150,"close":1892,"change":1893,"percent_change":791,"volume":1894,"transactions":9,"vwap":1892},"2025-10-06",38.387,0.117,13100,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1882,"change":1899,"percent_change":745,"volume":1900,"transactions":9,"vwap":1882},"2025-10-03",38.16,38.36,0.267,35000,{"date":1902,"open":1476,"high":1903,"low":1904,"close":1905,"change":1906,"percent_change":663,"volume":1907,"transactions":9,"vwap":1905},"2025-10-02",38.095001,37.838,38.0029984,0.078,44100,{"date":1909,"open":1057,"high":1456,"low":1057,"close":1910,"change":1911,"percent_change":1081,"volume":1912,"transactions":9,"vwap":1910},"2025-10-01",37.925,0.305,56800,{"date":1914,"open":1519,"high":1915,"low":1916,"close":1917,"change":1700,"percent_change":99,"volume":1918,"transactions":9,"vwap":1917},"2025-09-30",37.63,37.45,37.62,55800,{"date":1920,"open":1518,"high":1916,"low":1540,"close":1539,"change":79,"percent_change":893,"volume":1921,"transactions":9,"vwap":1539},"2025-09-29",11500,{"date":1923,"open":1554,"high":1924,"low":1554,"close":1924,"change":905,"percent_change":1081,"volume":1925,"transactions":9,"vwap":1924},"2025-09-26",37.28,19200,{"date":1927,"open":1928,"high":1929,"low":1533,"close":1930,"change":648,"percent_change":1838,"volume":1931,"transactions":9,"vwap":1930},"2025-09-25",37,37.060001,36.98,33800,{"date":1933,"open":1558,"high":1538,"low":1934,"close":1511,"change":616,"percent_change":359,"volume":1935,"transactions":9,"vwap":1511},"2025-09-24",37.172,21100,{"date":1937,"open":1512,"high":1938,"low":1518,"close":1518,"change":1323,"percent_change":1204,"volume":1939,"transactions":9,"vwap":1518},"2025-09-23",37.67,21900,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1348,"change":1945,"percent_change":251,"volume":1946,"transactions":9,"vwap":1348},"2025-09-22",37.35,37.568,37.298,0.16,13600,{"date":1948,"open":1949,"high":1950,"low":1924,"close":1089,"change":942,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1089},"2025-09-19",37.33,37.383,-0.43,12300,{"date":1954,"open":1916,"high":1955,"low":1956,"close":1348,"change":845,"percent_change":1292,"volume":1957,"transactions":9,"vwap":1348},"2025-09-18",37.51,37.3,18600,{"date":1959,"open":1960,"high":1917,"low":1961,"close":1065,"change":1155,"percent_change":380,"volume":1962,"transactions":9,"vwap":1065},"2025-09-17",37.49,37.322,31000,{"date":1964,"open":1115,"high":1965,"low":1966,"close":1348,"change":942,"percent_change":1951,"volume":1830,"transactions":9,"vwap":1348},"2025-09-16",37.61,37.405,{"date":1968,"open":1512,"high":1349,"low":1969,"close":1915,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1915},"2025-09-15",37.44,0.258,0.69,26600,{"date":1974,"open":1540,"high":1538,"low":1975,"close":1976,"change":1977,"percent_change":302,"volume":1978,"transactions":9,"vwap":1976},"2025-09-12",37.267,37.372,-0.128,64200,{"date":1980,"open":1981,"high":1982,"low":1981,"close":1982,"change":485,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1982},"2025-09-11",37.25,37.5,1.19,28800,{"date":1986,"open":1987,"high":1987,"low":1288,"close":1929,"change":1846,"percent_change":712,"volume":1870,"transactions":9,"vwap":1929},"2025-09-10",37.27,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1529,"change":1008,"percent_change":1033,"volume":1993,"transactions":9,"vwap":1529},"2025-09-09",37.13,37.189,37.049999,38900,{"date":1995,"open":1529,"high":1520,"low":1996,"close":1520,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1520},"2025-09-08",37.077999,0.479,1.3,85000,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":156,"volume":2007,"transactions":9,"vwap":2005},"2025-09-05",36.96,37.058998,36.727,36.811,0.201,11600,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2012,"change":283,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-09-04",36.465,36.64,36.61,0.91,14700,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":56,"volume":2022,"transactions":9,"vwap":2020},"2025-09-03",36.18,36.329,36.159,36.28,0.164,22000,{"date":2024,"open":1247,"high":2025,"low":1189,"close":2026,"change":1090,"percent_change":673,"volume":1757,"transactions":9,"vwap":2026},"2025-09-02",36.205,36.116,{"date":2028,"open":2012,"high":2029,"low":1202,"close":2030,"change":2031,"percent_change":333,"volume":751,"transactions":9,"vwap":2030},"2025-08-29",36.611,36.589,-0.151,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":1600,"percent_change":905,"volume":2038,"transactions":9,"vwap":2037},"2025-08-28",36.82,36.87,36.703,36.74,22200,{"date":2040,"open":1621,"high":2041,"low":2042,"close":2043,"change":440,"percent_change":617,"volume":1092,"transactions":9,"vwap":2043},"2025-08-27",36.689,36.403,36.63,{"date":2045,"open":2037,"high":2034,"low":1210,"close":1528,"change":109,"percent_change":209,"volume":1921,"transactions":9,"vwap":1528},"2025-08-26",{"date":2047,"open":1511,"high":1545,"low":2034,"close":2048,"change":1806,"percent_change":637,"volume":2049,"transactions":9,"vwap":2048},"2025-08-25",36.93,18200,{"date":2051,"open":1526,"high":1539,"low":2052,"close":1520,"change":977,"percent_change":1059,"volume":2053,"transactions":9,"vwap":1520},"2025-08-22",36.89,29300,{"date":2055,"open":2034,"high":2056,"low":2057,"close":2058,"change":648,"percent_change":1838,"volume":2059,"transactions":9,"vwap":2058},"2025-08-21",36.85,36.72,36.75,14900,{"date":2061,"open":1930,"high":2062,"low":2052,"close":1577,"change":1197,"percent_change":606,"volume":2063,"transactions":9,"vwap":1577},"2025-08-20",37.044998,22800,{"date":2065,"open":2066,"high":2067,"low":2035,"close":1291,"change":1155,"percent_change":380,"volume":2068,"transactions":9,"vwap":1291},"2025-08-19",37.09,37.132,24100,{"date":2070,"open":2071,"high":1928,"low":1568,"close":1930,"change":262,"percent_change":263,"volume":1823,"transactions":9,"vwap":1930},"2025-08-18",36.95,{"date":2073,"open":1288,"high":2074,"low":2075,"close":1729,"change":1700,"percent_change":977,"volume":2076,"transactions":9,"vwap":1729},"2025-08-15",37.068001,36.964,10300,{"date":2078,"open":2079,"high":1735,"low":2079,"close":1735,"change":1197,"percent_change":606,"volume":2080,"transactions":9,"vwap":1735},"2025-08-14",36.59,17500,{"date":2082,"open":1612,"high":2083,"low":1209,"close":1587,"change":791,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1587},"2025-08-13",36.734,0.85,67600,{"date":2087,"open":1306,"high":2088,"low":1306,"close":1628,"change":1388,"percent_change":313,"volume":943,"transactions":9,"vwap":1628},"2025-08-12",36.436,{"date":2090,"open":2091,"high":1305,"low":1189,"close":2092,"change":616,"percent_change":1009,"volume":799,"transactions":9,"vwap":2092},"2025-08-11",36.02,35.98,{"date":2094,"open":1247,"high":1306,"low":2095,"close":1261,"change":791,"percent_change":129,"volume":1018,"transactions":9,"vwap":1261},"2025-08-08",35.961,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":1485,"percent_change":119,"volume":2102,"transactions":9,"vwap":2101},"2025-08-07",35.89,35.965,35.67,35.81,24400,{"date":2104,"open":1218,"high":2105,"low":2106,"close":1262,"change":1292,"percent_change":906,"volume":853,"transactions":9,"vwap":1262},"2025-08-06",35.522,35.33,{"date":2108,"open":2109,"high":2110,"low":2111,"close":2112,"change":262,"percent_change":263,"volume":1763,"transactions":9,"vwap":2112},"2025-08-05",35.23,35.32,35.089001,35.22,{"date":2114,"open":2115,"high":2116,"low":2115,"close":2109,"change":93,"percent_change":1059,"volume":1156,"transactions":9,"vwap":2109},"2025-08-04",35.099998,35.27,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":109,"percent_change":1665,"volume":2123,"transactions":9,"vwap":2122},"2025-08-01",34.755,34.81,34.51,34.72,69700,{"date":2125,"open":2126,"high":2126,"low":2120,"close":2127,"change":2128,"percent_change":1046,"volume":2129,"transactions":9,"vwap":2127},"2025-07-31",35.13,34.89,-0.234,42400,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":2136,"percent_change":1875,"volume":2137,"transactions":9,"vwap":2135},"2025-07-30",35.31,35.36,35.049999,35.124,-0.216,32200,{"date":2139,"open":1216,"high":1216,"low":2140,"close":2140,"change":440,"percent_change":359,"volume":1962,"transactions":9,"vwap":2140},"2025-07-29",35.34,{"date":2142,"open":2143,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":1876,"volume":2147,"transactions":9,"vwap":2145},"2025-07-28",35.74,35.4,35.47,-0.58,30700,{"date":2149,"open":2150,"high":1632,"low":2151,"close":2152,"change":2153,"percent_change":219,"volume":1757,"transactions":9,"vwap":2152},"2025-07-25",35.92,35.82,36.049999,-0.11,{"date":2155,"open":1276,"high":2156,"low":1261,"close":1306,"change":109,"percent_change":1492,"volume":2157,"transactions":9,"vwap":1306},"2025-07-24",36.37,24300,{"date":2159,"open":2160,"high":2161,"low":2162,"close":1593,"change":350,"percent_change":2163,"volume":2068,"transactions":9,"vwap":1593},"2025-07-23",36.0099983,36.377,36,2.31,{"date":2165,"open":2166,"high":2167,"low":2133,"close":1216,"change":86,"percent_change":1017,"volume":2168,"transactions":9,"vwap":1216},"2025-07-22",35.37,35.57,23400,{"date":2170,"open":2171,"high":2172,"low":2112,"close":1253,"change":104,"percent_change":549,"volume":2173,"transactions":9,"vwap":1253},"2025-07-21",35.28,35.44,30400,{"date":2175,"open":2140,"high":2140,"low":2176,"close":2134,"change":263,"percent_change":1323,"volume":2068,"transactions":9,"vwap":2134},"2025-07-18",35.0099983,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2180,"change":827,"percent_change":995,"volume":2181,"transactions":9,"vwap":2180},"2025-07-17",34.88,35.080002,17700,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":1600,"percent_change":1485,"volume":2188,"transactions":9,"vwap":2187},"2025-07-16",34.705,34.97,34.62,34.9,144200,{"date":2190,"open":2191,"high":1231,"low":1233,"close":1225,"change":2192,"percent_change":2193,"volume":785,"transactions":9,"vwap":1225},"2025-07-15",34.95,-0.275,-0.78,{"date":2195,"open":2191,"high":2196,"low":2191,"close":2197,"change":2198,"percent_change":149,"volume":2199,"transactions":9,"vwap":2197},"2025-07-14",35.163,35.064999,0.015,13200,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2134,"change":370,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2134},"2025-07-11",35.14,35.17,35.041,-1.46,206100,{"date":2208,"open":2209,"high":2167,"low":2209,"close":2167,"change":20,"percent_change":20,"volume":934,"transactions":9,"vwap":2167},"2025-07-10",35.41,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2167,"change":466,"percent_change":977,"volume":2215,"transactions":9,"vwap":2167},"2025-07-09",35.53,35.58,35.38,25400,{"date":2217,"open":1253,"high":2144,"low":1240,"close":2214,"change":466,"percent_change":977,"volume":2218,"transactions":9,"vwap":2214},"2025-07-08",124200,{"date":2220,"open":2140,"high":2221,"low":2222,"close":1240,"change":1574,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1240},"2025-07-07",35.453,35.09,-1.18,72500,{"date":2226,"open":2227,"high":2228,"low":2227,"close":1260,"change":149,"percent_change":1600,"volume":2229,"transactions":9,"vwap":1260},"2025-07-03",35.5,35.629,34700,{"date":2231,"open":2133,"high":2167,"low":2232,"close":2167,"change":431,"percent_change":78,"volume":2233,"transactions":9,"vwap":2167},"2025-07-02",35.26,61400,{"date":2235,"open":2236,"high":2237,"low":2144,"close":1275,"change":814,"percent_change":2153,"volume":2238,"transactions":9,"vwap":1275},"2025-07-01",35.42,35.546,93200,{"date":2240,"open":1218,"high":2213,"low":2110,"close":1262,"change":149,"percent_change":1600,"volume":2241,"transactions":9,"vwap":1262},"2025-06-30",70700,{"date":2243,"open":2214,"high":2100,"low":2244,"close":1275,"change":606,"percent_change":172,"volume":2245,"transactions":9,"vwap":1275},"2025-06-27",35.317,11300,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2115,"change":199,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2115},"2025-06-26",35.060001,35.16,34.899,1.18,41400,{"date":2254,"open":2255,"high":1225,"low":2256,"close":2255,"change":949,"percent_change":63,"volume":2257,"transactions":9,"vwap":2255},"2025-06-25",34.69,34.6,31300,{"date":2259,"open":1268,"high":2260,"low":2261,"close":2262,"change":977,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-06-24",35,34.73,34.94,1.57,68000,{"date":2266,"open":2267,"high":2268,"low":2267,"close":2269,"change":860,"percent_change":2084,"volume":2270,"transactions":9,"vwap":2269},"2025-06-23",33.91,34.44,34.4,56400,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2275,"change":302,"percent_change":2276,"volume":927,"transactions":9,"vwap":2275},"2025-06-20",34.47,34.099998,34.11,-0.99,{"date":2278,"open":2268,"high":2261,"low":2268,"close":2279,"change":1077,"percent_change":2280,"volume":2063,"transactions":9,"vwap":2279},"2025-06-18",34.45,-0.06,{"date":2282,"open":2283,"high":2120,"low":2284,"close":2273,"change":1492,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2273},"2025-06-17",34.8,34.43,-1.35,59900,{"date":2288,"open":2222,"high":2289,"low":2262,"close":2262,"change":1292,"percent_change":792,"volume":1857,"transactions":9,"vwap":2262},"2025-06-16",35.249,{"date":2291,"open":2292,"high":2179,"low":2293,"close":2294,"change":209,"percent_change":2295,"volume":1952,"transactions":9,"vwap":2294},"2025-06-13",34.74,34.63,34.67,-1.31,{"date":2297,"open":2180,"high":2298,"low":2180,"close":2126,"change":1292,"percent_change":906,"volume":2299,"transactions":9,"vwap":2126},"2025-06-12",35.241,12200,{"date":2301,"open":2248,"high":2115,"low":2302,"close":2303,"change":531,"percent_change":1806,"volume":2304,"transactions":9,"vwap":2303},"2025-06-11",34.85,34.86,58400,{"date":2306,"open":2260,"high":2180,"low":2187,"close":2307,"change":2308,"percent_change":466,"volume":2309,"transactions":9,"vwap":2307},"2025-06-10",34.985,0.065,19300,{"date":2311,"open":2127,"high":2134,"low":1225,"close":2312,"change":189,"percent_change":190,"volume":2068,"transactions":9,"vwap":2312},"2025-06-09",34.92,{"date":2314,"open":2315,"high":2185,"low":2120,"close":1269,"change":1700,"percent_change":35,"volume":2316,"transactions":9,"vwap":1269},"2025-06-06",34.83,42300,{"date":2318,"open":2319,"high":2320,"low":2293,"close":2321,"change":263,"percent_change":1323,"volume":2241,"transactions":9,"vwap":2321},"2025-06-05",34.82,34.923,34.71,{"date":2323,"open":2255,"high":2312,"low":2255,"close":2292,"change":79,"percent_change":1330,"volume":2324,"transactions":9,"vwap":2292},"2025-06-04",27600,{"date":2326,"open":2327,"high":23,"low":2328,"close":2256,"change":1606,"percent_change":1376,"volume":2329,"transactions":9,"vwap":2256},"2025-06-03",34.54,34.535,49300,{"date":2331,"open":2256,"high":2312,"low":2332,"close":2127,"change":1485,"percent_change":575,"volume":2333,"transactions":9,"vwap":2127},"2025-06-02",34.556,12100,{"date":2335,"open":2121,"high":2336,"low":2337,"close":2338,"change":262,"percent_change":263,"volume":1487,"transactions":9,"vwap":2338},"2025-05-30",34.66,34.34,34.57,{"date":2340,"open":2341,"high":2341,"low":2342,"close":2343,"change":86,"percent_change":1797,"volume":2344,"transactions":9,"vwap":2343},"2025-05-29",34.64,34.42,34.58,33100,{"date":2346,"open":2347,"high":2338,"low":2348,"close":2348,"change":2349,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2348},"2025-05-28",34.46,34.36,-0.5,-1.43,39400,{"date":2353,"open":2315,"high":2354,"low":2283,"close":2303,"change":99,"percent_change":2355,"volume":970,"transactions":9,"vwap":2303},"2025-05-27",34.98,1.54,{"date":2357,"open":2358,"high":2359,"low":2358,"close":2360,"change":926,"percent_change":1227,"volume":934,"transactions":9,"vwap":2360},"2025-05-23",33.95,34.49,34.33,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2365,"change":2366,"percent_change":827,"volume":828,"transactions":9,"vwap":2365},"2025-05-22",34.13,34.479,34.24,0.06,{"date":2368,"open":2369,"high":2341,"low":2370,"close":2370,"change":219,"percent_change":2371,"volume":1696,"transactions":9,"vwap":2370},"2025-05-21",34.475,34.18,-0.87,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":104,"percent_change":745,"volume":2309,"transactions":9,"vwap":2377},"2025-05-20",34.35,34.536,34.325,34.48,{"date":2379,"open":2380,"high":2365,"low":2380,"close":2365,"change":78,"percent_change":172,"volume":2381,"transactions":9,"vwap":2365},"2025-05-19",33.89,40500,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":933,"percent_change":104,"volume":2388,"transactions":9,"vwap":2387},"2025-05-16",33.825,34,33.728,33.9,28100,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":548,"percent_change":1657,"volume":2395,"transactions":9,"vwap":2394},"2025-05-15",33.79,33.92,33.64,33.82,55300,{"date":2397,"open":2394,"high":2394,"low":2398,"close":2399,"change":616,"percent_change":1574,"volume":2400,"transactions":9,"vwap":2399},"2025-05-14",33.531,33.54,46600,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":410,"percent_change":2366,"volume":1939,"transactions":9,"vwap":2406},"2025-05-13",33.67,33.758,33.49,33.68,{"date":2408,"open":2409,"high":2406,"low":2410,"close":2411,"change":1945,"percent_change":42,"volume":878,"transactions":9,"vwap":2411},"2025-05-12",33.57,33.36,33.66,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":1945,"percent_change":42,"volume":2418,"transactions":9,"vwap":2417},"2025-05-09",33.56,33.62,33.41,33.5,27300,{"date":2420,"open":2406,"high":2406,"low":2421,"close":2422,"change":583,"percent_change":2423,"volume":2252,"transactions":9,"vwap":2422},"2025-05-08",33.31,33.34,-0.54,{"date":2425,"open":2426,"high":2403,"low":2427,"close":2428,"change":814,"percent_change":231,"volume":2147,"transactions":9,"vwap":2428},"2025-05-07",33.51,33.37,33.52,{"date":2430,"open":2393,"high":2431,"low":2432,"close":2414,"change":1323,"percent_change":380,"volume":2433,"transactions":9,"vwap":2414},"2025-05-06",33.76,33.482,62400,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":390,"percent_change":663,"volume":2440,"transactions":9,"vwap":2439},"2025-05-05",33.63,33.85,33.581,33.65,16600,{"date":2442,"open":2428,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-05-02",33.678,33.42,33.58,0.71,2.16,40700,{"date":2450,"open":2451,"high":2451,"low":2452,"close":2452,"change":616,"percent_change":1574,"volume":2453,"transactions":9,"vwap":2452},"2025-05-01",33.25,32.87,20600,{"date":2455,"open":2456,"high":2457,"low":2456,"close":2458,"change":1155,"percent_change":219,"volume":1324,"transactions":9,"vwap":2458},"2025-04-30",32.71,33.319,33.0099983,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":390,"percent_change":663,"volume":2465,"transactions":9,"vwap":2464},"2025-04-29",32.93,33.17,32.9,33.11,384900,{"date":2467,"open":2456,"high":2468,"low":2469,"close":2468,"change":860,"percent_change":1452,"volume":1935,"transactions":9,"vwap":2468},"2025-04-28",33.040001,32.69,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":598,"volume":2477,"transactions":9,"vwap":2475},"2025-04-25",32.46,32.77,32.45,32.75,0.191,47600,{"date":179,"open":175,"high":2479,"low":175,"close":2480,"change":2481,"percent_change":906,"volume":2482,"transactions":9,"vwap":2480},32.58,32.559,0.249,47200]