[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NUDV":3,"homepage-market-summary":30,"stock-historical-NUDV":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NUDV","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 Dividend ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.1746,0.7,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},32.4,32.32,32.41,32.29,32.19,0.21,0.65,4457.566433,34.5,28.46,7342.073013206349,65.2,1254,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},26.3,6919,2525302.399328,21.67,"2025-04-24",[184,187,197,206,215,225,234,245,256,266,276,286,295,304,314,323,330,340,349,358,367,375,384,394,403,411,421,432,441,452,461,469,479,489,496,502,509,519,527,535,541,550,557,568,576,585,594,603,612,619,629,638,648,659,665,673,680,689,697,704,713,721,727,732,739,743,749,756,763,769,776,779,787,793,799,805,812,819,824,830,836,842,848,855,860,868,874,879,885,891,898,905,911,916,922,928,936,940,947,953,958,963,972,978,983,990,999,1004,1009,1014,1019,1025,1032,1036,1041,1048,1053,1059,1064,1072,1078,1084,1090,1096,1100,1106,1111,1118,1125,1131,1138,1146,1153,1161,1165,1170,1174,1180,1187,1194,1199,1204,1210,1214,1221,1227,1235,1239,1248,1253,1258,1263,1266,1270,1277,1283,1287,1291,1296,1300,1305,1310,1313,1317,1321,1327,1331,1336,1344,1350,1357,1361,1366,1370,1375,1378,1383,1387,1393,1399,1407,1414,1419,1424,1430,1435,1440,1446,1453,1459,1464,1471,1480,1486,1492,1499,1502,1506,1511,1518,1525,1531,1536,1542,1547,1552,1559,1563,1568,1572,1577,1583,1588,1594,1596,1599,1603,1609,1616,1623,1632,1638,1647,1655,1663,1668,1674,1680,1685,1690,1697,1701,1706,1712,1717,1724,1727,1731,1736,1742,1746,1750,1754,1760,1766,1772,1776,1779,1784,1788,1794,1798,1802,1808,1813,1820,1823,1827,1831,1834,1837,1841,1845,1848,1851,1855,1860,1866,1872,1876,1880,1884,1888,1892,1898,1904,1907,1910,1914,1919,1923,1928,1933,1938,1944,1950,1956,1963,1967,1973,1979,1985,1992,1997,2003,2007,2011,2018,2023,2028,2032,2038,2040,2043,2045,2051,2056,2059,2063,2066,2073,2079,2084,2088,2094,2100,2105,2108,2112,2116,2123,2127,2130,2135,2138,2144,2147,2151,2154,2160,2165,2169,2175,2177,2181,2185,2190,2193,2197,2202,2208,2212,2219,2225,2229,2235,2240,2243,2246,2249,2255,2260,2264,2269,2273,2279,2284,2289,2295,2301,2305,2312,2318,2323,2328],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},70,32.3701,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",32.08,32.22,32,0.043,0.13,1496.458938,72,32.1417,{"date":198,"open":199,"high":199,"low":189,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",32.177,32.147,0.087,0.27,1552.383897,74,32.1093,{"date":207,"open":208,"high":209,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",31.92,32.06,0.09,0.28,977.833794,56,32.0135,{"date":216,"open":217,"high":218,"low":219,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-30",32.18,32.2,31.97,-0.2014,-0.63,10942.799427,165,32.072,{"date":226,"open":227,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":204,"vwap":233},"2026-09-29",32.23,32.0601,32.1714,-0.3186,-0.98,4928.241308,32.1358,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",32.56,32.59,32.43,32.49,-0.15,-0.46,8210.549935,135,32.5188,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",32.61,32.68,32.55,32.64,0.06,0.18,10391.6453,151,32.6003,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":112,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-24",32.72,32.77,32.57,32.58,-0.52,3284.2845,78,32.646,{"date":267,"open":268,"high":269,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",32.88,33.02,32.75,-0.199,-0.6,5095.3263,96,32.8746,{"date":277,"open":278,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-22",33.01,33.027,32.949,-0.141,-0.43,9413.300153,69,33.012,{"date":287,"open":269,"high":288,"low":289,"close":290,"change":291,"percent_change":22,"volume":292,"transactions":293,"vwap":294},"2026-09-21",33.16,32.98,33.09,0.07,10779.5073,138,33.0474,{"date":296,"open":297,"high":298,"low":297,"close":269,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",32.92,33.06,-0.16,-0.48,22541.078316,145,33.0034,{"date":305,"open":306,"high":307,"low":306,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",33.14,33.24,33.18,0.12,0.36,3266.9624,81,33.204,{"date":315,"open":316,"high":317,"low":297,"close":298,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-16",33.41,33.43,-0.37,-1.11,9114.016,119,33.259,{"date":324,"open":325,"high":325,"low":326,"close":317,"change":299,"percent_change":300,"volume":327,"transactions":328,"vwap":329},"2026-09-15",33.5,33.4,19070.604377,192,33.4502,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":299,"volume":337,"transactions":338,"vwap":339},"2026-09-14",33.63,33.64,33.5899,33.59,-0.0552,2988.9482,98,33.6009,{"date":341,"open":342,"high":343,"low":342,"close":344,"change":345,"percent_change":132,"volume":346,"transactions":347,"vwap":348},"2026-09-11",33.58,33.66,33.6452,0.2891,1021.3137,53,33.6122,{"date":350,"open":342,"high":342,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",33.31,33.3561,-0.204,-0.61,7153.544411,97,33.375,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":354,"volume":364,"transactions":365,"vwap":366},"2026-09-09",33.65,33.52,33.5601,-0.2076,1167.314992,57,33.5844,{"date":368,"open":369,"high":369,"low":370,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":338,"vwap":374},"2026-09-08",33.87,33.7677,-0.305,-0.9,5238.89933,33.8364,{"date":376,"open":377,"high":378,"low":379,"close":379,"change":380,"percent_change":262,"volume":381,"transactions":382,"vwap":383},"2026-09-04",34.08,34.18,34.0727,-0.1773,5250.96798,103,34.1252,{"date":385,"open":386,"high":387,"low":388,"close":387,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",34.2,34.25,34.0499,0.2418,0.71,4320.347036,59,34.1474,{"date":395,"open":396,"high":396,"low":397,"close":398,"change":399,"percent_change":127,"volume":400,"transactions":401,"vwap":402},"2026-09-02",34.12,33.98,34.0082,0.1582,2650.484566,62,34.0377,{"date":404,"open":405,"high":405,"low":406,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":312,"vwap":410},"2026-09-01",34.15,33.85,-0.165,-0.49,5649.7352,33.9066,{"date":412,"open":413,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-31",34.07,33.99,34.015,-0.155,-0.45,3170.0671,90,34.0308,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-28",34.265,34.33,34.13,34.17,-0.04,-0.12,3758.666707,86,34.186,{"date":433,"open":434,"high":434,"low":426,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",34.4,34.21,-0.22,-0.64,5148.225965,87,34.3067,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",34.44,34.465,34.415,34.43,-0.03,-0.09,4720.284302,77,34.4442,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-25",34.35,34.475,34.46,0,13080.853756,150,34.3954,{"date":462,"open":463,"high":456,"low":424,"close":456,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-24",34.41,0.17,0.5,90826.368717,597,34.3759,{"date":470,"open":471,"high":472,"low":471,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",34.23,34.32,34.29,0.2157,0.63,12517.676029,82,34.2927,{"date":480,"open":481,"high":482,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",34.24,34.375,34.0743,-0.1857,-0.54,1313.9425,48,34.2846,{"date":490,"open":491,"high":25,"low":491,"close":492,"change":464,"percent_change":465,"volume":493,"transactions":494,"vwap":495},"2026-08-19",34.22,34.26,8271.8955,91,34.3504,{"date":497,"open":387,"high":387,"low":498,"close":498,"change":499,"percent_change":210,"volume":500,"transactions":264,"vwap":501},"2026-08-18",34.09,0.03,5593.363499,34.1813,{"date":503,"open":471,"high":492,"low":504,"close":504,"change":505,"percent_change":66,"volume":506,"transactions":507,"vwap":508},"2026-08-17",34.06,-0.2461,3852.374237,99,34.1408,{"date":510,"open":511,"high":512,"low":513,"close":512,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-14",34.3,34.3061,34.27,-0.0239,-0.07,1506.6373,55,34.2842,{"date":520,"open":521,"high":463,"low":481,"close":424,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",34.295,0.15,0.44,19582.7703,127,34.3218,{"date":528,"open":387,"high":387,"low":529,"close":378,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",34.04,0.11,0.32,15278.3909,160,34.1137,{"date":536,"open":405,"high":405,"low":504,"close":413,"change":537,"percent_change":252,"volume":538,"transactions":539,"vwap":540},"2026-08-11",0.0624,13582.1697,110,34.119,{"date":542,"open":543,"high":544,"low":414,"close":545,"change":546,"percent_change":240,"volume":547,"transactions":548,"vwap":549},"2026-08-10",34.02,34.05,34.0076,-0.0524,3683.11258,105,34.0312,{"date":551,"open":396,"high":396,"low":369,"close":504,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-07",0.1824,0.54,9381.058021,108,33.9533,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-06",33.895,33.91,33.86,33.8776,-0.0859,-0.25,5927.1287,67,33.8907,{"date":569,"open":498,"high":498,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":365,"vwap":575},"2026-08-05",33.812,33.9635,0.0035,0.01,5570.71351,33.849,{"date":577,"open":578,"high":579,"low":580,"close":579,"change":310,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-04",33.47,33.96,33.4427,1.07,5923.7644,75,33.6264,{"date":586,"open":587,"high":406,"low":588,"close":589,"change":590,"percent_change":531,"volume":591,"transactions":592,"vwap":593},"2026-08-03",33.78,33.44,33.6,0.1069,4930.6542,89,33.5485,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":204,"vwap":602},"2026-07-31",33.45,33.53,33.4931,-0.0369,-0.11,2743.387265,33.4845,{"date":604,"open":605,"high":606,"low":607,"close":597,"change":600,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-30",33.51,33.54,33.285,-0.33,9368.087725,132,33.4466,{"date":613,"open":414,"high":414,"low":332,"close":333,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-29",-0.4362,-1.28,41573.3289,101,33.854,{"date":620,"open":621,"high":622,"low":621,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-28",34,34.11,34.0762,0.4362,1.3,3052.274131,76,34.0551,{"date":630,"open":631,"high":632,"low":633,"close":333,"change":634,"percent_change":465,"volume":635,"transactions":636,"vwap":637},"2026-07-27",33.71,33.74,33.56,0.1667,4214.2305,95,33.6267,{"date":639,"open":640,"high":641,"low":640,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-24",33.35,33.48,33.4733,0.4023,1.22,1879.902335,50,33.4399,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-23",33.1199,33.12,33.012903,33.071,-0.0683,-0.21,5014.78,94,33.0744,{"date":660,"open":307,"high":307,"low":290,"close":661,"change":662,"percent_change":96,"volume":663,"transactions":213,"vwap":664},"2026-07-22",33.1393,0.1693,2988.021664,33.1208,{"date":666,"open":667,"high":269,"low":667,"close":668,"change":669,"percent_change":211,"volume":670,"transactions":671,"vwap":672},"2026-07-21",32.95,32.97,0.0918,21431.4902,71,32.9804,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":485,"volume":677,"transactions":678,"vwap":679},"2026-07-20",32.8782,-0.1789,298.2522,39,32.9481,{"date":681,"open":682,"high":682,"low":683,"close":684,"change":685,"percent_change":282,"volume":686,"transactions":687,"vwap":688},"2026-07-17",33.42,33.0499,33.0571,-0.143,2639.8182,52,33.2453,{"date":690,"open":691,"high":692,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":687,"vwap":696},"2026-07-16",32.91,33.2001,0.3011,0.92,3218.442432,33.0965,{"date":698,"open":699,"high":699,"low":699,"close":699,"change":700,"percent_change":318,"volume":701,"transactions":702,"vwap":703},"2026-07-15",32.899,-0.1215,556.45661,51,32.9363,{"date":705,"open":706,"high":307,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":450,"vwap":712},"2026-07-14",33.23,32.9999,33.0205,-0.3395,-1.02,3964.96145,33.1595,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":530,"percent_change":718,"volume":719,"transactions":627,"vwap":720},"2026-07-13",33.38,33.27,33.36,0.33,1174.734,33.3285,{"date":722,"open":723,"high":723,"low":724,"close":725,"change":210,"percent_change":202,"volume":726,"transactions":9,"vwap":725},"2026-07-10",33.34,33.19,33.25,11900,{"date":728,"open":308,"high":725,"low":729,"close":288,"change":82,"percent_change":730,"volume":731,"transactions":9,"vwap":288},"2026-07-09",33.13,0.42,3100,{"date":733,"open":734,"high":735,"low":269,"close":269,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":269},"2026-07-08",33.040001,33.060001,-0.26,-0.78,3500,{"date":740,"open":326,"high":316,"low":741,"close":741,"change":464,"percent_change":96,"volume":742,"transactions":9,"vwap":741},"2026-07-07",33.28,17400,{"date":744,"open":290,"high":745,"low":746,"close":745,"change":747,"percent_change":522,"volume":748,"transactions":9,"vwap":745},"2026-07-06",33.11,33,0.05,1800,{"date":750,"open":751,"high":735,"low":752,"close":735,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":735},"2026-07-02",32.93,32.84,0.373,1.14,6600,{"date":757,"open":758,"high":759,"low":758,"close":760,"change":761,"percent_change":730,"volume":762,"transactions":9,"vwap":760},"2026-07-01",32.5,32.86,32.687,0.137,7000,{"date":764,"open":260,"high":765,"low":249,"close":249,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":249},"2026-06-30",32.67,-0.189,-0.58,2900,{"date":770,"open":771,"high":771,"low":772,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-29",32.76,32.739,-0.231,-0.7,5300,{"date":777,"open":269,"high":269,"low":752,"close":668,"change":291,"percent_change":22,"volume":778,"transactions":9,"vwap":668},"2026-06-26",2800,{"date":780,"open":781,"high":781,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-06-25",33.136,32.89,32.9,0.126,0.38,12400,{"date":788,"open":789,"high":782,"low":259,"close":790,"change":791,"percent_change":573,"volume":792,"transactions":9,"vwap":790},"2026-06-24",32.82,32.774,0.004,7900,{"date":794,"open":795,"high":796,"low":795,"close":259,"change":797,"percent_change":52,"volume":798,"transactions":9,"vwap":259},"2026-06-23",32.645,32.81,0.16,1300,{"date":800,"open":801,"high":802,"low":249,"close":247,"change":803,"percent_change":804,"volume":768,"transactions":9,"vwap":247},"2026-06-22",32.635,32.66,0.19,0.59,{"date":806,"open":807,"high":261,"low":808,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-06-18",32.53,32.42,-0.18,-0.55,9800,{"date":813,"open":814,"high":814,"low":758,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-17",33.049999,32.6,-0.447,-1.35,9700,{"date":820,"open":729,"high":308,"low":269,"close":821,"change":822,"percent_change":310,"volume":823,"transactions":9,"vwap":821},"2026-06-16",33.047001,0.117,1200,{"date":825,"open":826,"high":826,"low":751,"close":751,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":751},"2026-06-15",33.099998,-0.091,-0.28,13000,{"date":831,"open":268,"high":832,"low":268,"close":833,"change":834,"percent_change":88,"volume":835,"transactions":9,"vwap":833},"2026-06-12",33.029999,33.021,0.242,9100,{"date":837,"open":237,"high":838,"low":237,"close":839,"change":840,"percent_change":841,"volume":778,"transactions":9,"vwap":839},"2026-06-11",32.85,32.779,0.309,0.95,{"date":843,"open":844,"high":844,"low":845,"close":845,"change":846,"percent_change":437,"volume":847,"transactions":9,"vwap":845},"2026-06-10",32.715,32.47,-0.208,2000,{"date":849,"open":247,"high":248,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-09",32.461,32.678,0.221,0.68,2600,{"date":856,"open":796,"high":796,"low":857,"close":857,"change":858,"percent_change":66,"volume":859,"transactions":9,"vwap":857},"2026-06-08",32.457,-0.237,3300,{"date":861,"open":270,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-05",32.83,32.69,32.694,-0.117,-0.36,3200,{"date":869,"open":260,"high":759,"low":260,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-04",32.811,0.314,0.97,5400,{"date":875,"open":876,"high":876,"low":876,"close":876,"change":877,"percent_change":172,"volume":878,"transactions":9,"vwap":876},"2026-06-03",32.497,-0.234,100,{"date":880,"open":881,"high":882,"low":881,"close":882,"change":883,"percent_change":884,"volume":798,"transactions":9,"vwap":882},"2026-06-02",32.51,32.731,0.337,1.04,{"date":886,"open":17,"high":808,"low":887,"close":888,"change":889,"percent_change":890,"volume":778,"transactions":9,"vwap":888},"2026-06-01",32.36,32.394,-0.031,-0.1,{"date":892,"open":893,"high":894,"low":895,"close":895,"change":896,"percent_change":436,"volume":897,"transactions":9,"vwap":895},"2026-05-29",32.52,32.525,32.425,-0.073,5700,{"date":899,"open":758,"high":900,"low":901,"close":902,"change":903,"percent_change":428,"volume":904,"transactions":9,"vwap":902},"2026-05-28",32.581,32.45,32.498,-0.038,12300,{"date":906,"open":907,"high":907,"low":893,"close":908,"change":909,"percent_change":890,"volume":910,"transactions":9,"vwap":908},"2026-05-27",32.611,32.536,-0.034,6100,{"date":912,"open":913,"high":247,"low":913,"close":260,"change":914,"percent_change":499,"volume":915,"transactions":9,"vwap":260},"2026-05-26",32.559,0.011,6200,{"date":917,"open":918,"high":919,"low":918,"close":913,"change":920,"percent_change":921,"volume":823,"transactions":9,"vwap":913},"2026-05-22",32.465,32.62,0.319,0.99,{"date":923,"open":924,"high":925,"low":924,"close":925,"change":926,"percent_change":927,"volume":738,"transactions":9,"vwap":925},"2026-05-21",31.955,32.24,0.027,0.08,{"date":929,"open":930,"high":925,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-20",32.080002,32.029999,32.213,0.133,0.41,2500,{"date":937,"open":938,"high":938,"low":930,"close":930,"change":515,"percent_change":436,"volume":939,"transactions":9,"vwap":930},"2026-05-19",32.12,1700,{"date":941,"open":942,"high":943,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-18",32.049999,32.15,0.271,0.85,5200,{"date":948,"open":938,"high":938,"low":949,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-15",31.879,-0.271,-0.84,3700,{"date":954,"open":943,"high":217,"low":943,"close":943,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":943},"2026-05-14",0.084,0.26,1400,{"date":959,"open":938,"high":938,"low":219,"close":960,"change":961,"percent_change":962,"volume":768,"transactions":9,"vwap":960},"2026-05-13",32.066002,-0.065,-0.2,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-05-12",31.94,32.16,31.84,32.131,0.182,0.57,5000,{"date":973,"open":974,"high":975,"low":974,"close":975,"change":976,"percent_change":956,"volume":977,"transactions":9,"vwap":975},"2026-05-11",31.68,31.949,0.082,4800,{"date":979,"open":965,"high":965,"low":980,"close":980,"change":981,"percent_change":982,"volume":957,"transactions":9,"vwap":980},"2026-05-08",31.867,-0.075,-0.23,{"date":984,"open":985,"high":986,"low":208,"close":987,"change":988,"percent_change":989,"volume":935,"transactions":9,"vwap":987},"2026-05-07",32.02,32.060001,31.942,-0.402,-1.24,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-06",32.27,32.535,31.4,32.344,0.254,0.79,3000,{"date":1000,"open":966,"high":966,"low":219,"close":1001,"change":1002,"percent_change":522,"volume":1003,"transactions":9,"vwap":1001},"2026-05-05",32.09,0.049,4500,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1007,"change":1008,"percent_change":810,"volume":775,"transactions":9,"vwap":1007},"2026-05-04",32.061001,32.041,-0.176,{"date":1010,"open":17,"high":17,"low":1011,"close":1011,"change":1012,"percent_change":866,"volume":1013,"transactions":9,"vwap":1011},"2026-05-01",32.217,-0.116,800,{"date":1015,"open":190,"high":1016,"low":190,"close":1016,"change":127,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1016},"2026-04-30",32.333,1.48,700,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1022,"change":152,"percent_change":193,"volume":1024,"transactions":9,"vwap":1022},"2026-04-29",31.86,31.863,31.805,1500,{"date":1026,"open":1027,"high":1028,"low":1027,"close":1029,"change":1030,"percent_change":956,"volume":1031,"transactions":9,"vwap":1029},"2026-04-28",31.74,31.87,31.823,0.083,2200,{"date":1033,"open":1034,"high":1034,"low":1027,"close":1027,"change":1035,"percent_change":564,"volume":939,"transactions":9,"vwap":1027},"2026-04-27",31.895,-0.079,{"date":1037,"open":986,"high":986,"low":1038,"close":1038,"change":1039,"percent_change":221,"volume":1040,"transactions":9,"vwap":1038},"2026-04-24",31.819,-0.201,3900,{"date":1042,"open":1043,"high":1044,"low":219,"close":985,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":985},"2026-04-23",31.99,32.040001,0.325,1.03,3600,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1051,"change":1052,"percent_change":828,"volume":798,"transactions":9,"vwap":1051},"2026-04-22",31.915,31.695,-0.088,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1056,"change":1057,"percent_change":262,"volume":1058,"transactions":9,"vwap":1056},"2026-04-21",31.95,31.783,-0.167,900,{"date":1060,"open":191,"high":1061,"low":1062,"close":1055,"change":1063,"percent_change":309,"volume":952,"transactions":9,"vwap":1055},"2026-04-20",32.064999,31.93,0.039,{"date":1065,"open":1066,"high":219,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-04-17",31.83,31.79,31.911,0.323,1.02,2100,{"date":1073,"open":1074,"high":1075,"low":1074,"close":1075,"change":1076,"percent_change":102,"volume":1077,"transactions":9,"vwap":1075},"2026-04-16",31.38,31.588,0.168,1900,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":1083,"percent_change":809,"volume":952,"transactions":9,"vwap":1082},"2026-04-15",31.34,31.48,31.42,-0.056,{"date":1085,"open":1082,"high":1086,"low":1082,"close":1087,"change":1088,"percent_change":797,"volume":1089,"transactions":9,"vwap":1087},"2026-04-14",31.51,31.476,0.051,1600,{"date":1091,"open":1092,"high":1093,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":946,"transactions":9,"vwap":1093},"2026-04-13",31.17,31.425,0.175,0.56,{"date":1097,"open":1081,"high":1081,"low":1098,"close":1098,"change":608,"percent_change":1099,"volume":1024,"transactions":9,"vwap":1098},"2026-04-10",31.25,-1.04,{"date":1101,"open":1086,"high":1102,"low":1103,"close":1104,"change":291,"percent_change":89,"volume":1105,"transactions":9,"vwap":1104},"2026-04-09",31.65,31.44,31.58,15300,{"date":1107,"open":1103,"high":1086,"low":1074,"close":1086,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1086},"2026-04-08",0.6,1.94,56600,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":600,"percent_change":1117,"volume":731,"transactions":9,"vwap":1116},"2026-04-07",30.87,30.98,30.86,30.91,-0.35,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1121,"change":1123,"percent_change":1124,"volume":792,"transactions":9,"vwap":1121},"2026-04-06",30.89,31.02,30.88,0.125,0.4,{"date":1126,"open":1127,"high":1114,"low":1127,"close":1128,"change":1129,"percent_change":211,"volume":1130,"transactions":9,"vwap":1128},"2026-04-02",30.62,30.895,0.085,6000,{"date":1132,"open":1133,"high":1120,"low":1134,"close":1135,"change":251,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-01",30.84,30.76,30.81,0.2,10200,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":137,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1143},"2026-03-31",30.56,30.78,30.47,30.75,1.52,6400,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1077,"transactions":9,"vwap":1150},"2026-03-30",30.4,30.21,30.29,-0.19,-0.62,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1040,"transactions":9,"vwap":1158},"2026-03-27",30.68,30.77,30.42,30.48,-0.3,-0.97,{"date":1162,"open":1163,"high":1163,"low":1141,"close":1141,"change":1164,"percent_change":417,"volume":1013,"transactions":9,"vwap":1141},"2026-03-26",31.07,-0.14,{"date":1166,"open":1167,"high":1167,"low":1168,"close":1168,"change":1169,"percent_change":310,"volume":798,"transactions":9,"vwap":1168},"2026-03-25",30.95,30.92,0.111,{"date":1171,"open":1172,"high":1168,"low":1143,"close":1173,"change":976,"percent_change":202,"volume":946,"transactions":9,"vwap":1173},"2026-03-24",30.79,30.809,{"date":1175,"open":1135,"high":1168,"low":1176,"close":1177,"change":1178,"percent_change":175,"volume":1179,"transactions":9,"vwap":1177},"2026-03-23",30.7,30.727,0.305,6300,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":737,"volume":823,"transactions":9,"vwap":1185},"2026-03-20",30.67,30.69,30.36,30.422,-0.24,{"date":1188,"open":1176,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":982,"volume":1193,"transactions":9,"vwap":1191},"2026-03-19",30.8,30.54,30.662,-0.072,5800,{"date":1195,"open":1163,"high":1163,"low":1196,"close":1196,"change":1197,"percent_change":1198,"volume":798,"transactions":9,"vwap":1196},"2026-03-18",30.734,-0.476,-1.53,{"date":1200,"open":1201,"high":994,"low":1202,"close":1202,"change":1169,"percent_change":310,"volume":1203,"transactions":9,"vwap":1202},"2026-03-17",31.24,31.21,6900,{"date":1205,"open":1206,"high":1206,"low":1207,"close":1207,"change":1208,"percent_change":88,"volume":1209,"transactions":9,"vwap":1207},"2026-03-16",31.13,31.099001,0.229,300,{"date":1211,"open":1212,"high":1212,"low":1113,"close":1113,"change":1213,"percent_change":210,"volume":957,"transactions":9,"vwap":1113},"2026-03-13",31.040001,0.029,{"date":1215,"open":1121,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-03-12",31.12,30.841,-0.396,-1.27,2700,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1225,"change":685,"percent_change":241,"volume":1226,"transactions":9,"vwap":1225},"2026-03-11",31.35,31.15,31.237,4700,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1074,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1074},"2026-03-10",31.52,31.59,31.3,-0.13,-0.41,4400,{"date":1236,"open":1237,"high":1086,"low":1237,"close":1086,"change":1238,"percent_change":112,"volume":998,"transactions":9,"vwap":1086},"2026-03-09",30.96,-0.053,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-06",31.53,31.6,31.32,31.563,-0.257,-0.81,4900,{"date":1249,"open":219,"high":219,"low":1250,"close":1251,"change":282,"percent_change":1252,"volume":811,"transactions":9,"vwap":1251},"2026-03-05",31.7,31.82,-1.33,{"date":1254,"open":942,"high":20,"low":942,"close":1255,"change":1256,"percent_change":797,"volume":1257,"transactions":9,"vwap":1255},"2026-03-04",32.25,0.052,16800,{"date":1259,"open":966,"high":20,"low":191,"close":1260,"change":1261,"percent_change":1262,"volume":977,"transactions":9,"vwap":1260},"2026-03-03",32.198,-0.322,-0.99,{"date":1264,"open":808,"high":250,"low":808,"close":893,"change":1265,"percent_change":240,"volume":1193,"transactions":9,"vwap":893},"2026-03-02",-0.05,{"date":1267,"open":1268,"high":247,"low":1268,"close":260,"change":457,"percent_change":457,"volume":1269,"transactions":9,"vwap":260},"2026-02-27",32.39,14400,{"date":1271,"open":1272,"high":1273,"low":1274,"close":260,"change":464,"percent_change":1275,"volume":1276,"transactions":9,"vwap":260},"2026-02-26",32.54,32.63,32.44,0.52,84900,{"date":1278,"open":1279,"high":17,"low":1280,"close":17,"change":1281,"percent_change":251,"volume":1282,"transactions":9,"vwap":17},"2026-02-25",32.264,32.26,0.02,9000,{"date":1284,"open":1285,"high":19,"low":1285,"close":1286,"change":522,"percent_change":127,"volume":731,"transactions":9,"vwap":1286},"2026-02-24",32.3,32.38,{"date":1288,"open":881,"high":1273,"low":21,"close":227,"change":371,"percent_change":1289,"volume":1290,"transactions":9,"vwap":227},"2026-02-23",-0.94,11600,{"date":1292,"open":1293,"high":993,"low":1294,"close":993,"change":1295,"percent_change":1108,"volume":1145,"transactions":9,"vwap":993},"2026-02-20",32.34,32.33,0.195,{"date":1297,"open":1298,"high":1298,"low":1255,"close":1293,"change":1265,"percent_change":240,"volume":1299,"transactions":9,"vwap":1293},"2026-02-19",32.428,25300,{"date":1301,"open":260,"high":260,"low":1302,"close":1268,"change":1303,"percent_change":1281,"volume":1304,"transactions":9,"vwap":1268},"2026-02-18",32.31,0.006,28500,{"date":1306,"open":881,"high":881,"low":227,"close":1307,"change":1308,"percent_change":1309,"volume":792,"transactions":9,"vwap":1307},"2026-02-17",32.384,-0.026,-0.08,{"date":1311,"open":227,"high":845,"low":943,"close":19,"change":89,"percent_change":853,"volume":1312,"transactions":9,"vwap":19},"2026-02-13",14600,{"date":1314,"open":765,"high":765,"low":21,"close":21,"change":1315,"percent_change":66,"volume":1316,"transactions":9,"vwap":21},"2026-02-12",-0.235,10500,{"date":1318,"open":845,"high":239,"low":895,"close":895,"change":1319,"percent_change":1320,"volume":1089,"transactions":9,"vwap":895},"2026-02-11",0.095,0.29,{"date":1322,"open":1293,"high":1268,"low":1323,"close":1294,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1294},"2026-02-10",32.28,0.081,0.25,5500,{"date":1328,"open":938,"high":1329,"low":938,"close":1329,"change":1330,"percent_change":1232,"volume":1089,"transactions":9,"vwap":1329},"2026-02-09",32.249,-0.041,{"date":1332,"open":1001,"high":20,"low":1001,"close":20,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":20},"2026-02-06",0.608,1.92,9900,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":655,"volume":1343,"transactions":9,"vwap":1341},"2026-02-05",31.75,31.77,31.67,31.682,-0.068,10000,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1338,"change":81,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1338},"2026-02-04",31.45,31.8,1.08,8000,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1352,"change":499,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1352},"2026-02-03",31.41,31.46,31.22,0.1,26200,{"date":1358,"open":1359,"high":1074,"low":1359,"close":1074,"change":1360,"percent_change":853,"volume":1290,"transactions":9,"vwap":1074},"2026-02-02",31.28,0.211,{"date":1362,"open":1216,"high":1363,"low":1167,"close":1363,"change":1364,"percent_change":1325,"volume":1365,"transactions":9,"vwap":1363},"2026-01-30",31.169,0.079,4200,{"date":1367,"open":1206,"high":1206,"low":1114,"close":1368,"change":803,"percent_change":1369,"volume":1343,"transactions":9,"vwap":1368},"2026-01-29",31.09,0.61,{"date":1371,"open":1372,"high":1373,"low":1113,"close":1374,"change":1309,"percent_change":736,"volume":1003,"transactions":9,"vwap":1374},"2026-01-28",30.97,31,30.9,{"date":1376,"open":1237,"high":1373,"low":1374,"close":1114,"change":791,"percent_change":573,"volume":1377,"transactions":9,"vwap":1114},"2026-01-27",21300,{"date":1379,"open":1380,"high":1380,"low":1120,"close":1381,"change":1382,"percent_change":523,"volume":1282,"transactions":9,"vwap":1381},"2026-01-26",31.049,30.976,0.136,{"date":1384,"open":1114,"high":1114,"low":1385,"close":1133,"change":1386,"percent_change":241,"volume":915,"transactions":9,"vwap":1133},"2026-01-23",30.741,-0.142,{"date":1388,"open":1237,"high":1368,"low":1237,"close":1389,"change":1390,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1389},"2026-01-22",30.982,0.092,0.3,600,{"date":1394,"open":1156,"high":1395,"low":1156,"close":1120,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1120},"2026-01-21",30.99,0.351,1.15,8600,{"date":1400,"open":1401,"high":1173,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-01-20",30.71,30.52,30.539,-0.505,-1.63,5100,{"date":1408,"open":1409,"high":1409,"low":1410,"close":1411,"change":1412,"percent_change":-6,"volume":1413,"transactions":9,"vwap":1411},"2026-01-16",31.11,31.031,31.044001,-0.001,5600,{"date":1415,"open":1168,"high":1368,"low":1168,"close":1416,"change":1417,"percent_change":14,"volume":1418,"transactions":9,"vwap":1416},"2026-01-15",31.045,0.215,4000,{"date":1420,"open":1155,"high":1421,"low":1155,"close":1421,"change":1325,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-01-14",30.83,0.82,3400,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":515,"volume":738,"transactions":9,"vwap":1428},"2026-01-13",30.587,30.5,30.58,-0.02,{"date":1431,"open":1402,"high":1432,"low":1433,"close":1432,"change":499,"percent_change":1355,"volume":1434,"transactions":9,"vwap":1432},"2026-01-12",30.6,30.49,13700,{"date":1436,"open":1437,"high":1182,"low":1140,"close":1438,"change":251,"percent_change":1136,"volume":1439,"transactions":9,"vwap":1438},"2026-01-09",30.585,30.57,18200,{"date":1441,"open":1442,"high":1438,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":935,"transactions":9,"vwap":1443},"2026-01-08",30.155,30.51,0.355,1.18,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1442,"change":1451,"percent_change":1452,"volume":768,"transactions":9,"vwap":1442},"2026-01-07",30.31,30.34,30.14,-0.307,-1.01,{"date":1454,"open":1455,"high":1433,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1234,"transactions":9,"vwap":1456},"2026-01-06",30.3,30.462,0.282,0.93,{"date":1460,"open":1461,"high":1150,"low":1461,"close":1462,"change":89,"percent_change":1463,"volume":1220,"transactions":9,"vwap":1462},"2026-01-05",30.11,30.18,0.73,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":52,"volume":768,"transactions":9,"vwap":1469},"2026-01-02",29.925,30.030001,29.88,29.96,0.145,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2025-12-31",29.95,29.98,29.81,29.815,-0.195,-0.65,8300,{"date":1481,"open":1467,"high":1482,"low":1483,"close":1484,"change":1265,"percent_change":112,"volume":1485,"transactions":9,"vwap":1484},"2025-12-30",30.049999,30,30.01,12600,{"date":1487,"open":1467,"high":1488,"low":1467,"close":1489,"change":1490,"percent_change":1151,"volume":1491,"transactions":9,"vwap":1489},"2025-12-29",30.15,30.059999,-0.057,9400,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1220,"transactions":9,"vwap":1496},"2025-12-26",30.13,30.040001,30.117,-0.003,-0.01,{"date":1500,"open":1488,"high":1488,"low":1501,"close":1501,"change":522,"percent_change":465,"volume":1058,"transactions":9,"vwap":1501},"2025-12-24",30.12,{"date":1503,"open":1504,"high":1483,"low":1505,"close":1504,"change":457,"percent_change":457,"volume":952,"transactions":9,"vwap":1504},"2025-12-23",29.97,29.93,{"date":1507,"open":1508,"high":1504,"low":1508,"close":1504,"change":1509,"percent_change":853,"volume":1510,"transactions":9,"vwap":1504},"2025-12-22",29.83,0.202,19900,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1515,"change":1516,"percent_change":1498,"volume":1517,"transactions":9,"vwap":1515},"2025-12-19",29.84,29.91,29.768,-0.002,17200,{"date":1519,"open":1520,"high":1505,"low":1521,"close":1522,"change":1523,"percent_change":231,"volume":1524,"transactions":9,"vwap":1522},"2025-12-18",29.864,29.71,29.77,-0.296,15000,{"date":1526,"open":1149,"high":1149,"low":1527,"close":1528,"change":1529,"percent_change":747,"volume":1530,"transactions":9,"vwap":1528},"2025-12-17",30.02,30.066,0.016,8800,{"date":1532,"open":1533,"high":1533,"low":1474,"close":1482,"change":564,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1482},"2025-12-16",30.33,-0.83,13500,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1455,"change":464,"percent_change":1095,"volume":1541,"transactions":9,"vwap":1455},"2025-12-15",30.25,30.32,30.16,20900,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1494,"change":447,"percent_change":890,"volume":1546,"transactions":9,"vwap":1494},"2025-12-12",30.26,30.07,16700,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1540,"change":89,"percent_change":1463,"volume":1551,"transactions":9,"vwap":1540},"2025-12-11",30.09,30.2,6700,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1555,"change":211,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2025-12-10",29.682,29.94,29.67,0.94,6800,{"date":1560,"open":1561,"high":1561,"low":1562,"close":1562,"change":1342,"percent_change":982,"volume":859,"transactions":9,"vwap":1562},"2025-12-09",29.76,29.66,{"date":1564,"open":1469,"high":1469,"low":1565,"close":1565,"change":1566,"percent_change":272,"volume":1567,"transactions":9,"vwap":1565},"2025-12-08",29.728,-0.179,10100,{"date":1569,"open":1505,"high":1527,"low":1570,"close":1570,"change":1516,"percent_change":1498,"volume":1571,"transactions":9,"vwap":1570},"2025-12-05",29.907,10300,{"date":1573,"open":1473,"high":1504,"low":1574,"close":1575,"change":1576,"percent_change":890,"volume":1071,"transactions":9,"vwap":1575},"2025-12-04",29.87,29.909,-0.029,{"date":1578,"open":1468,"high":1469,"low":1579,"close":1580,"change":1581,"percent_change":132,"volume":1582,"transactions":9,"vwap":1580},"2025-12-03",29.85,29.938,0.259,11400,{"date":1584,"open":1585,"high":1585,"low":1586,"close":1587,"change":903,"percent_change":1232,"volume":910,"transactions":9,"vwap":1587},"2025-12-02",29.86,29.59,29.679,{"date":1589,"open":1590,"high":1468,"low":1591,"close":1591,"change":1592,"percent_change":172,"volume":1593,"transactions":9,"vwap":1591},"2025-12-01",29.775,29.717,-0.213,7300,{"date":1595,"open":1514,"high":1505,"low":1514,"close":1505,"change":193,"percent_change":523,"volume":1071,"transactions":9,"vwap":1505},"2025-11-28",{"date":1597,"open":1521,"high":1574,"low":1521,"close":1598,"change":193,"percent_change":523,"volume":1130,"transactions":9,"vwap":1598},"2025-11-26",29.8,{"date":1600,"open":1601,"high":1556,"low":1601,"close":1556,"change":1124,"percent_change":1602,"volume":854,"transactions":9,"vwap":1556},"2025-11-25",29.4,1.37,{"date":1604,"open":1605,"high":1606,"low":1605,"close":1607,"change":210,"percent_change":1608,"volume":1031,"transactions":9,"vwap":1607},"2025-11-24",29.14,29.295,29.27,0.31,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":96,"percent_change":1615,"volume":1413,"transactions":9,"vwap":1614},"2025-11-21",29.23,29.257,29.15,29.18,1.78,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1620,"change":655,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-11-20",29.087,29.139,28.67,-0.73,22600,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2025-11-19",28.924,28.97,28.78,28.88,-0.099,-0.34,9300,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1636,"change":1063,"percent_change":193,"volume":1637,"transactions":9,"vwap":1636},"2025-11-18",28.92,29.07,28.979,4300,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2025-11-17",29.28,29.29,28.9,28.94,-0.313,-1.07,43500,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1652,"change":1653,"percent_change":282,"volume":1654,"transactions":9,"vwap":1652},"2025-11-14",29.19,29.35,29.175,29.253,-0.127,2400,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":858,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1660},"2025-11-13",29.628,29.68,29.36,29.38,-0.8,15500,{"date":1664,"open":1521,"high":1665,"low":1666,"close":1666,"change":1667,"percent_change":1108,"volume":946,"transactions":9,"vwap":1666},"2025-11-12",29.72,29.617,0.177,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":211,"percent_change":1673,"volume":977,"transactions":9,"vwap":1672},"2025-11-11",29.26,29.45,29.44,0.96,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1679,"change":530,"percent_change":785,"volume":1335,"transactions":9,"vwap":1679},"2025-11-10",29.059999,29.21,28.98,29.16,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1683,"change":522,"percent_change":1275,"volume":778,"transactions":9,"vwap":1683},"2025-11-07",28.85,29.049999,28.849,{"date":1686,"open":1687,"high":1688,"low":1628,"close":1642,"change":1689,"percent_change":1265,"volume":1637,"transactions":9,"vwap":1642},"2025-11-06",28.95,29,-0.014,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":1695,"percent_change":1696,"volume":1040,"transactions":9,"vwap":1694},"2025-11-05",28.75,28.99,28.914,0.184,0.64,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1700,"change":1309,"percent_change":828,"volume":998,"transactions":9,"vwap":1700},"2025-11-04",28.77,28.73,{"date":1702,"open":1688,"high":1688,"low":1703,"close":1704,"change":1705,"percent_change":485,"volume":946,"transactions":9,"vwap":1704},"2025-11-03",28.7,28.81,-0.156,{"date":1707,"open":1708,"high":1709,"low":1642,"close":1710,"change":1711,"percent_change":1309,"volume":1593,"transactions":9,"vwap":1710},"2025-10-31",28.91,29.01,28.966,-0.024,{"date":1713,"open":1643,"high":1714,"low":1643,"close":1693,"change":1715,"percent_change":530,"volume":1716,"transactions":9,"vwap":1693},"2025-10-30",29.17,0.032,8700,{"date":1718,"open":1719,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":823,"transactions":9,"vwap":1721},"2025-10-29",29.2,28.93,28.958,-0.292,-1,{"date":1725,"open":1672,"high":1672,"low":1726,"close":1726,"change":1151,"percent_change":1478,"volume":952,"transactions":9,"vwap":1726},"2025-10-28",29.25,{"date":1728,"open":1650,"high":1672,"low":1650,"close":1672,"change":1729,"percent_change":1730,"volume":1013,"transactions":9,"vwap":1672},"2025-10-27",0.115,0.39,{"date":1732,"open":1650,"high":1601,"low":1733,"close":1734,"change":1735,"percent_change":45,"volume":731,"transactions":9,"vwap":1734},"2025-10-24",29.32,29.325,0.141,{"date":1737,"open":1738,"high":1739,"low":1738,"close":1740,"change":1741,"percent_change":89,"volume":748,"transactions":9,"vwap":1740},"2025-10-23",29.02,29.22,29.184,0.064,{"date":1743,"open":1640,"high":1640,"low":1744,"close":1745,"change":112,"percent_change":767,"volume":738,"transactions":9,"vwap":1745},"2025-10-22",29.09,29.12,{"date":1747,"open":1649,"high":1748,"low":1614,"close":1641,"change":1355,"percent_change":81,"volume":1749,"transactions":9,"vwap":1641},"2025-10-21",29.296,13800,{"date":1751,"open":1683,"high":1677,"low":1752,"close":1649,"change":1069,"percent_change":1753,"volume":811,"transactions":9,"vwap":1649},"2025-10-20",29.028,1.12,{"date":1755,"open":1692,"high":1756,"low":1700,"close":1757,"change":1758,"percent_change":1759,"volume":1637,"transactions":9,"vwap":1757},"2025-10-17",28.87,28.867,0.205,0.72,{"date":1761,"open":1643,"high":1643,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":731,"transactions":9,"vwap":1763},"2025-10-16",28.66,28.662,-0.306,-1.06,{"date":1767,"open":1768,"high":1613,"low":1769,"close":1770,"change":1771,"percent_change":718,"volume":1637,"transactions":9,"vwap":1770},"2025-10-15",29.040001,28.941,28.968,0.094,{"date":1773,"open":1620,"high":1774,"low":1620,"close":1774,"change":1775,"percent_change":1046,"volume":1077,"transactions":9,"vwap":1774},"2025-10-14",28.874,0.294,{"date":1777,"open":1620,"high":1620,"low":1778,"close":1778,"change":309,"percent_change":730,"volume":1220,"transactions":9,"vwap":1778},"2025-10-13",28.58,{"date":1780,"open":1768,"high":1781,"low":26,"close":26,"change":1782,"percent_change":1783,"volume":1247,"transactions":9,"vwap":26},"2025-10-10",29.079,-0.462,-1.6,{"date":1785,"open":1678,"high":1678,"low":1634,"close":1786,"change":1787,"percent_change":354,"volume":823,"transactions":9,"vwap":1786},"2025-10-09",28.922,-0.178,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1790,"change":1793,"percent_change":890,"volume":867,"transactions":9,"vwap":1790},"2025-10-08",29.1,29.137,29.098,-0.028,{"date":1795,"open":1796,"high":1797,"low":1796,"close":1797,"change":1281,"percent_change":291,"volume":775,"transactions":9,"vwap":1797},"2025-10-07",29.11,29.128,{"date":1799,"open":1733,"high":1733,"low":1790,"close":1800,"change":1801,"percent_change":1151,"volume":731,"transactions":9,"vwap":1800},"2025-10-06",29.108,-0.055,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1806,"change":1807,"percent_change":102,"volume":1089,"transactions":9,"vwap":1806},"2025-10-03",29.030001,29.251,29.163,0.153,{"date":1809,"open":1810,"high":1804,"low":1720,"close":1709,"change":1811,"percent_change":112,"volume":1812,"transactions":9,"vwap":1709},"2025-10-02",28.96,-0.048,11200,{"date":1814,"open":1815,"high":1816,"low":1688,"close":1817,"change":1818,"percent_change":809,"volume":1819,"transactions":9,"vwap":1817},"2025-10-01",29.052,29.08,29.058001,-0.052,8400,{"date":1821,"open":1744,"high":1796,"low":1626,"close":1796,"change":1822,"percent_change":531,"volume":786,"transactions":9,"vwap":1796},"2025-09-30",0.093,{"date":1824,"open":1676,"high":1676,"low":1687,"close":1825,"change":1826,"percent_change":318,"volume":1024,"transactions":9,"vwap":1825},"2025-09-29",29.017,-0.107,{"date":1828,"open":1643,"high":1829,"low":1643,"close":1829,"change":996,"percent_change":1830,"volume":798,"transactions":9,"vwap":1829},"2025-09-26",29.124,0.88,{"date":1832,"open":1720,"high":1720,"low":1833,"close":1756,"change":299,"percent_change":810,"volume":1423,"transactions":9,"vwap":1756},"2025-09-25",28.83,{"date":1835,"open":1745,"high":1605,"low":1688,"close":1804,"change":1836,"percent_change":240,"volume":859,"transactions":9,"vwap":1804},"2025-09-24",-0.044,{"date":1838,"open":1683,"high":1839,"low":1768,"close":1839,"change":1840,"percent_change":137,"volume":1058,"transactions":9,"vwap":1839},"2025-09-23",29.073999,0.132,{"date":1842,"open":1843,"high":1626,"low":1843,"close":1844,"change":903,"percent_change":1232,"volume":859,"transactions":9,"vwap":1844},"2025-09-22",28.86,28.942,{"date":1846,"open":1643,"high":1847,"low":1643,"close":1678,"change":447,"percent_change":890,"volume":1077,"transactions":9,"vwap":1678},"2025-09-19",29.042,{"date":1849,"open":1678,"high":1738,"low":1678,"close":1709,"change":1850,"percent_change":45,"volume":854,"transactions":9,"vwap":1709},"2025-09-18",0.138,{"date":1852,"open":1768,"high":1768,"low":1756,"close":1853,"change":1854,"percent_change":1124,"volume":1234,"transactions":9,"vwap":1853},"2025-09-17",28.872,0.114,{"date":1856,"open":1704,"high":1756,"low":1857,"close":1858,"change":1859,"percent_change":600,"volume":1349,"transactions":9,"vwap":1858},"2025-09-16",28.68,28.758,-0.032,{"date":1861,"open":1768,"high":1768,"low":1692,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-09-15",28.79,-0.121,-0.42,13200,{"date":1867,"open":1745,"high":1745,"low":1708,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-09-12",28.911,-0.239,-0.82,14300,{"date":1873,"open":1642,"high":1613,"low":1642,"close":1613,"change":310,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1613},"2025-09-11",1.25,8500,{"date":1877,"open":1682,"high":1708,"low":1878,"close":1862,"change":1879,"percent_change":655,"volume":1220,"transactions":9,"vwap":1862},"2025-09-10",28.723,-0.06,{"date":1881,"open":1858,"high":1708,"low":1858,"close":1682,"change":1882,"percent_change":291,"volume":1883,"transactions":9,"vwap":1682},"2025-09-09",0.019,3800,{"date":1885,"open":1700,"high":1886,"low":1700,"close":1886,"change":1035,"percent_change":1887,"volume":957,"transactions":9,"vwap":1886},"2025-09-08",28.831,-0.27,{"date":1889,"open":1678,"high":1678,"low":1890,"close":1708,"change":1891,"percent_change":240,"volume":778,"transactions":9,"vwap":1708},"2025-09-05",28.82,-0.043,{"date":1893,"open":1628,"high":1894,"low":1628,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-09-04",28.953,0.194,0.67,1100,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1901,"change":1903,"percent_change":564,"volume":1089,"transactions":9,"vwap":1901},"2025-09-03",28.74,28.759,28.64,-0.071,{"date":1905,"open":1906,"high":1833,"low":1700,"close":1833,"change":1186,"percent_change":1534,"volume":1247,"transactions":9,"vwap":1833},"2025-09-02",28.757,{"date":1908,"open":1909,"high":1635,"low":1738,"close":1635,"change":499,"percent_change":1355,"volume":731,"transactions":9,"vwap":1635},"2025-08-29",29.041,{"date":1911,"open":1804,"high":1912,"low":1626,"close":1768,"change":1913,"percent_change":982,"volume":1654,"transactions":9,"vwap":1768},"2025-08-28",29.044001,-0.067,{"date":1915,"open":1816,"high":1916,"low":1816,"close":1917,"change":201,"percent_change":1391,"volume":1918,"transactions":9,"vwap":1917},"2025-08-27",29.13,29.107,15700,{"date":1920,"open":1921,"high":1738,"low":1634,"close":1738,"change":1922,"percent_change":291,"volume":778,"transactions":9,"vwap":1738},"2025-08-26",28.935,0.021,{"date":1924,"open":1676,"high":1676,"low":1925,"close":1925,"change":1926,"percent_change":1927,"volume":847,"transactions":9,"vwap":1925},"2025-08-25",28.999,-0.221,-0.76,{"date":1929,"open":1930,"high":1930,"low":1739,"close":1739,"change":1931,"percent_change":1932,"volume":1637,"transactions":9,"vwap":1739},"2025-08-22",29.235,0.444,1.54,{"date":1934,"open":1935,"high":1833,"low":1900,"close":1936,"change":1035,"percent_change":1887,"volume":1937,"transactions":9,"vwap":1936},"2025-08-21",28.793,28.776,4600,{"date":1939,"open":1940,"high":1941,"low":1890,"close":1942,"change":1943,"percent_change":934,"volume":738,"transactions":9,"vwap":1942},"2025-08-20",28.84,28.865,28.855,0.118,{"date":1945,"open":1946,"high":1890,"low":1947,"close":1948,"change":969,"percent_change":1696,"volume":1949,"transactions":9,"vwap":1948},"2025-08-19",28.748,28.72,28.737,2300,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1954,"change":1955,"percent_change":499,"volume":854,"transactions":9,"vwap":1954},"2025-08-18",28.586,28.61,28.555,0.009,{"date":1957,"open":1958,"high":1959,"low":1958,"close":1960,"change":1961,"percent_change":1962,"volume":1018,"transactions":9,"vwap":1960},"2025-08-15",28.54,28.615,28.546,-0.084,-0.29,{"date":1964,"open":1960,"high":1965,"low":1966,"close":1965,"change":428,"percent_change":1864,"volume":1220,"transactions":9,"vwap":1965},"2025-08-14",28.63,28.521,{"date":1968,"open":1969,"high":1692,"low":1970,"close":1692,"change":1971,"percent_change":754,"volume":1972,"transactions":9,"vwap":1692},"2025-08-13",28.593,28.59,0.324,7500,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1976,"change":1978,"percent_change":1557,"volume":778,"transactions":9,"vwap":1976},"2025-08-12",28.4,28.426,28.39,0.266,{"date":1980,"open":1981,"high":1981,"low":1982,"close":1983,"change":1984,"percent_change":866,"volume":1413,"transactions":9,"vwap":1983},"2025-08-11",28.28,28.13,28.16,-0.103,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":96,"volume":935,"transactions":9,"vwap":1990},"2025-08-08",28.3,28.318,28.24,28.263,0.143,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":1429,"percent_change":515,"volume":1179,"transactions":9,"vwap":1996},"2025-08-07",28.335,28.11,28.12,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":457,"percent_change":457,"volume":1040,"transactions":9,"vwap":2002},"2025-08-06",28.134,28.22,28.106,28.14,{"date":2004,"open":2005,"high":2006,"low":1982,"close":2002,"change":1309,"percent_change":828,"volume":1418,"transactions":9,"vwap":2002},"2025-08-05",28.23,28.27,{"date":2008,"open":2009,"high":2005,"low":2009,"close":2000,"change":1608,"percent_change":2010,"volume":1398,"transactions":9,"vwap":2000},"2025-08-04",28.08,1.11,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":564,"percent_change":2017,"volume":897,"transactions":9,"vwap":2016},"2025-08-01",27.86,27.95,27.84,27.91,-0.89,{"date":2019,"open":2020,"high":2021,"low":1983,"close":1983,"change":608,"percent_change":2022,"volume":1220,"transactions":9,"vwap":1983},"2025-07-31",28.34,28.48,-1.16,{"date":2024,"open":2025,"high":1947,"low":1975,"close":2026,"change":2027,"percent_change":354,"volume":957,"transactions":9,"vwap":2026},"2025-07-30",28.69,28.49,-0.175,{"date":2029,"open":1620,"high":2025,"low":1953,"close":2030,"change":2031,"percent_change":927,"volume":1282,"transactions":9,"vwap":2030},"2025-07-29",28.665,0.023,{"date":2033,"open":1900,"high":2034,"low":1965,"close":2035,"change":2036,"percent_change":2037,"volume":1003,"transactions":9,"vwap":2035},"2025-07-28",28.76,28.642,-0.198,-0.69,{"date":2039,"open":2034,"high":1940,"low":1902,"close":1940,"change":193,"percent_change":59,"volume":176,"transactions":9,"vwap":1940},"2025-07-25",{"date":2041,"open":1900,"high":1890,"low":2042,"close":2042,"change":1232,"percent_change":417,"volume":1654,"transactions":9,"vwap":2042},"2025-07-24",28.71,{"date":2044,"open":1900,"high":1940,"low":1900,"close":1940,"change":522,"percent_change":1275,"volume":731,"transactions":9,"vwap":1940},"2025-07-23",{"date":2046,"open":2047,"high":2042,"low":2048,"close":2025,"change":718,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2025},"2025-07-22",28.43,28.42,1.16,15400,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2055,"change":427,"percent_change":1164,"volume":738,"transactions":9,"vwap":2055},"2025-07-21",28.421,28.56,28.36,{"date":2057,"open":2058,"high":2058,"low":2055,"close":1975,"change":1429,"percent_change":515,"volume":935,"transactions":9,"vwap":1975},"2025-07-18",28.5,{"date":2060,"open":2061,"high":2048,"low":2061,"close":2048,"change":522,"percent_change":102,"volume":2062,"transactions":9,"vwap":2048},"2025-07-17",28.26,9600,{"date":2064,"open":2006,"high":2006,"low":2065,"close":2006,"change":210,"percent_change":531,"volume":1479,"transactions":9,"vwap":2006},"2025-07-16",27.98,{"date":2067,"open":2068,"high":2048,"low":2069,"close":2070,"change":1261,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-07-15",28.41,28.17,28.18,-1.13,12200,{"date":2074,"open":2058,"high":2075,"low":1975,"close":2076,"change":2077,"percent_change":89,"volume":2078,"transactions":9,"vwap":2076},"2025-07-14",28.51,28.502,0.062,16400,{"date":2080,"open":2068,"high":2026,"low":2068,"close":2081,"change":2082,"percent_change":2083,"volume":1326,"transactions":9,"vwap":2081},"2025-07-11",28.44,-0.214,-0.75,{"date":2085,"open":1970,"high":1700,"low":1970,"close":2086,"change":2087,"percent_change":553,"volume":1326,"transactions":9,"vwap":2086},"2025-07-10",28.654,0.154,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2058,"change":2092,"percent_change":251,"volume":2093,"transactions":9,"vwap":2058},"2025-07-09",28.55,28.365,0.017,4100,{"date":2095,"open":2096,"high":2096,"low":2097,"close":2097,"change":2098,"percent_change":1309,"volume":2099,"transactions":9,"vwap":2097},"2025-07-08",28.52,28.483,-0.023,400,{"date":2101,"open":1620,"high":1947,"low":2081,"close":2102,"change":2103,"percent_change":2104,"volume":1047,"transactions":9,"vwap":2102},"2025-07-07",28.506,-0.244,-0.85,{"date":2106,"open":2042,"high":1627,"low":2042,"close":1692,"change":2107,"percent_change":956,"volume":1031,"transactions":9,"vwap":1692},"2025-07-03",0.074,{"date":2109,"open":1778,"high":2110,"low":2054,"close":2110,"change":2111,"percent_change":210,"volume":778,"transactions":9,"vwap":2110},"2025-07-02",28.676,0.026,{"date":2113,"open":1987,"high":1947,"low":1987,"close":2114,"change":1775,"percent_change":884,"volume":2115,"transactions":9,"vwap":2114},"2025-07-01",28.65,26500,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2119,"change":2121,"percent_change":2122,"volume":1937,"transactions":9,"vwap":2119},"2025-06-30",28.254,28.356,28.25,0.186,0.66,{"date":2124,"open":2070,"high":2006,"low":2125,"close":2069,"change":515,"percent_change":564,"volume":2126,"transactions":9,"vwap":2069},"2025-06-27",28.040001,10400,{"date":2128,"open":2129,"high":1989,"low":2129,"close":1989,"change":797,"percent_change":970,"volume":1335,"transactions":9,"vwap":1989},"2025-06-26",28.1,{"date":2131,"open":1983,"high":2069,"low":2132,"close":2009,"change":1887,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2009},"2025-06-25",28.07,-0.95,8200,{"date":2136,"open":2070,"high":2055,"low":2070,"close":2137,"change":107,"percent_change":945,"volume":1567,"transactions":9,"vwap":2137},"2025-06-24",28.35,{"date":2139,"open":2140,"high":1995,"low":2141,"close":1995,"change":107,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1995},"2025-06-23",28.01,27.79,0.86,13100,{"date":2145,"open":2065,"high":2065,"low":2015,"close":2146,"change":1429,"percent_change":515,"volume":1105,"transactions":9,"vwap":2146},"2025-06-20",27.87,{"date":2148,"open":2140,"high":2149,"low":2150,"close":2150,"change":457,"percent_change":457,"volume":915,"transactions":9,"vwap":2150},"2025-06-18",28.030001,27.89,{"date":2152,"open":2132,"high":2129,"low":2153,"close":2150,"change":1186,"percent_change":2104,"volume":1398,"transactions":9,"vwap":2150},"2025-06-17",27.88,{"date":2155,"open":2156,"high":2061,"low":2157,"close":1982,"change":2158,"percent_change":2159,"volume":1299,"transactions":9,"vwap":1982},"2025-06-16",28.2,28.093,0.172,0.62,{"date":2161,"open":2002,"high":1989,"low":2162,"close":2162,"change":2163,"percent_change":615,"volume":2164,"transactions":9,"vwap":2162},"2025-06-13",27.958,-0.362,5900,{"date":2166,"open":2000,"high":2167,"low":2168,"close":2167,"change":933,"percent_change":127,"volume":731,"transactions":9,"vwap":2167},"2025-06-12",28.32,28.21,{"date":2170,"open":2171,"high":2171,"low":2069,"close":2172,"change":2173,"percent_change":608,"volume":2174,"transactions":9,"vwap":2172},"2025-06-11",28.29,28.187,-0.093,14900,{"date":2176,"open":2156,"high":1981,"low":2156,"close":1981,"change":784,"percent_change":59,"volume":1047,"transactions":9,"vwap":1981},"2025-06-10",{"date":2178,"open":2179,"high":2061,"low":2009,"close":2180,"change":1490,"percent_change":962,"volume":1413,"transactions":9,"vwap":2180},"2025-06-09",28.227,28.154,{"date":2182,"open":2156,"high":2183,"low":2070,"close":2184,"change":944,"percent_change":872,"volume":1937,"transactions":9,"vwap":2184},"2025-06-06",28.225,28.211,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2189,"change":515,"percent_change":564,"volume":1077,"transactions":9,"vwap":2189},"2025-06-05",27.9,28,27.94,{"date":2191,"open":2192,"high":2192,"low":2140,"close":2140,"change":1309,"percent_change":828,"volume":1220,"transactions":9,"vwap":2140},"2025-06-04",28.15,{"date":2194,"open":2189,"high":2195,"low":2196,"close":2195,"change":522,"percent_change":553,"volume":854,"transactions":9,"vwap":2195},"2025-06-03",28.09,27.82,{"date":2198,"open":2199,"high":2189,"low":2200,"close":2189,"change":2201,"percent_change":747,"volume":1423,"transactions":9,"vwap":2189},"2025-06-02",27.736,27.68,0.015,{"date":2203,"open":2204,"high":2205,"low":2204,"close":2206,"change":2207,"percent_change":1136,"volume":1089,"transactions":9,"vwap":2206},"2025-05-30",27.85,27.93,27.925,0.055,{"date":2209,"open":2210,"high":2146,"low":2211,"close":2146,"change":1355,"percent_change":310,"volume":1220,"transactions":9,"vwap":2146},"2025-05-29",27.83,27.754,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":2218,"volume":1654,"transactions":9,"vwap":2216},"2025-05-28",27.97,27.766,27.77,-0.206,-0.74,{"date":2220,"open":2221,"high":2188,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":1949,"transactions":9,"vwap":2222},"2025-05-27",27.74,27.976,0.426,1.55,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2228,"change":1811,"percent_change":112,"volume":1089,"transactions":9,"vwap":2228},"2025-05-23",27.33,27.55,{"date":2230,"open":2231,"high":2232,"low":2231,"close":2233,"change":1863,"percent_change":2234,"volume":1937,"transactions":9,"vwap":2233},"2025-05-22",27.5,27.73,27.598,-0.44,{"date":2236,"open":2125,"high":2125,"low":2237,"close":2237,"change":2238,"percent_change":2239,"volume":939,"transactions":9,"vwap":2237},"2025-05-21",27.719,-0.529,-1.87,{"date":2241,"open":2171,"high":2171,"low":2156,"close":2242,"change":1083,"percent_change":962,"volume":1018,"transactions":9,"vwap":2242},"2025-05-20",28.248,{"date":2244,"open":2195,"high":2167,"low":2195,"close":2245,"change":1364,"percent_change":211,"volume":946,"transactions":9,"vwap":2245},"2025-05-19",28.304,{"date":2247,"open":2065,"high":2183,"low":2214,"close":2183,"change":1775,"percent_change":2248,"volume":1024,"transactions":9,"vwap":2183},"2025-05-16",1.05,{"date":2250,"open":2251,"high":2252,"low":2251,"close":2252,"change":2253,"percent_change":2254,"volume":738,"transactions":9,"vwap":2252},"2025-05-15",27.57,27.931,0.394,1.43,{"date":2256,"open":2257,"high":2257,"low":2258,"close":2258,"change":2259,"percent_change":951,"volume":748,"transactions":9,"vwap":2258},"2025-05-14",27.574,27.537,-0.233,{"date":2261,"open":2015,"high":2146,"low":2216,"close":2216,"change":1232,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2216},"2025-05-13",-0.47,7100,{"date":2265,"open":2016,"high":2266,"low":2216,"close":2187,"change":1463,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2187},"2025-05-12",27.911,2.69,7200,{"date":2270,"open":2227,"high":2227,"low":2271,"close":2272,"change":1265,"percent_change":809,"volume":935,"transactions":9,"vwap":2272},"2025-05-09",27.159,27.17,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2277,"change":2278,"percent_change":23,"volume":1871,"transactions":9,"vwap":2277},"2025-05-08",27.156,27.47,27.22,0.176,{"date":2280,"open":2281,"high":2281,"low":2282,"close":2282,"change":2283,"percent_change":1730,"volume":1018,"transactions":9,"vwap":2282},"2025-05-07",27.08,27.044001,0.104,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2288,"change":1887,"percent_change":1262,"volume":823,"transactions":9,"vwap":2288},"2025-05-06",27.041,27.055,26.94,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":1309,"percent_change":1962,"volume":786,"transactions":9,"vwap":2294},"2025-05-05",27.2,27.32,27.16,27.21,{"date":2296,"open":2297,"high":2298,"low":2293,"close":2299,"change":934,"percent_change":2300,"volume":1571,"transactions":9,"vwap":2299},"2025-05-02",27.25,27.31,27.29,1.53,{"date":2302,"open":2303,"high":2303,"low":2304,"close":2304,"change":890,"percent_change":318,"volume":1234,"transactions":9,"vwap":2304},"2025-05-01",27,26.88,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2308,"change":2310,"percent_change":137,"volume":2311,"transactions":9,"vwap":2308},"2025-04-30",26.86,26.98,26.69,0.123,28800,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2316,"change":2317,"percent_change":475,"volume":1269,"transactions":9,"vwap":2316},"2025-04-29",26.769,26.9,26.857,0.167,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2309,"change":193,"percent_change":52,"volume":1089,"transactions":9,"vwap":2309},"2025-04-28",26.65,26.71,26.555,{"date":2324,"open":2325,"high":2326,"low":2325,"close":2327,"change":515,"percent_change":736,"volume":952,"transactions":9,"vwap":2327},"2025-04-25",26.4,26.58,26.56,{"date":182,"open":178,"high":2320,"low":178,"close":2329,"change":718,"percent_change":1874,"volume":2330,"transactions":9,"vwap":2329},26.63,22200]