[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NUEM":3,"homepage-market-summary":29,"stock-historical-NUEM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NUEM","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 Emerging Markets Equity ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9144,1.2736,"Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},43.49,43.95,43.38,43.6706,-0.1806,-0.41,25099.437405,44.661,33.47,34336.33462738889,89.5,2343,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},28.83,31642,11549456.326102,49.45,"2025-04-24",[183,186,195,205,216,226,237,248,258,268,278,288,297,308,319,330,339,349,360,368,379,388,398,408,418,426,436,447,457,466,476,486,496,505,516,525,534,544,554,564,575,586,596,605,614,624,634,644,654,665,676,685,695,704,712,721,730,740,751,762,773,782,787,795,804,812,818,826,834,840,847,854,861,868,875,883,889,898,906,914,918,926,934,939,946,954,961,968,976,982,987,992,999,1006,1012,1020,1028,1037,1044,1052,1059,1066,1074,1081,1087,1094,1100,1106,1113,1119,1127,1135,1142,1150,1156,1162,1168,1175,1182,1190,1197,1205,1210,1219,1227,1236,1244,1250,1257,1265,1274,1281,1289,1296,1304,1311,1318,1326,1333,1340,1348,1354,1361,1369,1375,1382,1388,1396,1402,1411,1419,1426,1434,1442,1448,1456,1464,1471,1476,1483,1489,1496,1501,1505,1510,1516,1521,1527,1535,1541,1547,1552,1560,1567,1572,1578,1585,1590,1597,1604,1611,1619,1623,1628,1633,1639,1647,1654,1659,1665,1671,1678,1685,1692,1698,1703,1707,1714,1719,1725,1734,1740,1748,1753,1759,1766,1773,1779,1785,1793,1798,1802,1810,1817,1823,1828,1833,1839,1845,1853,1860,1867,1872,1877,1884,1890,1895,1898,1901,1906,1909,1915,1921,1926,1934,1940,1945,1952,1956,1961,1966,1972,1976,1980,1987,1993,1998,2006,2010,2014,2016,2021,2025,2030,2034,2040,2044,2053,2060,2065,2072,2078,2083,2089,2097,2102,2109,2116,2123,2127,2134,2141,2149,2156,2163,2171,2178,2185,2191,2197,2204,2210,2216,2222,2227,2231,2238,2242,2250,2256,2261,2265,2272,2278,2284,2292,2300,2305,2311,2315,2320,2325,2332,2337,2342,2348,2352,2358,2364,2369,2373,2378,2383,2387,2395,2400,2406,2411,2416,2422,2426,2431,2435,2441,2447,2454,2460,2465,2470,2477,2483,2489,2496,2502,2508,2515,2520,2527,2534,2540,2546,2550,2555,2561,2568,2573,2580,2586,2592,2597,2603,2608,2613,2620,2627,2633,2641,2648,2653,2661,2668,2674,2680,2687,2693],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},304,43.7135,{"date":187,"open":188,"high":189,"low":188,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",43.32,43.92,0.596,1.38,31364.335846,344,43.7127,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":116,"volume":202,"transactions":203,"vwap":204},"2026-10-02",42.9,43.29,42.8668,43.0746,0.5109,22061.748629,290,42.9737,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",42.52,42.6736,41.92,42.5637,-0.0261,-0.06,44789.851285,500,42.3533,{"date":217,"open":218,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",42.87,42.33,42.5898,-0.2302,-0.54,58832.876842,433,42.6589,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",42.72,42.97,42.48,42.82,0.0039,0.01,12322.640442,166,42.7623,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-28",42.69,43.12,42.49,42.8161,-0.2964,-0.69,171354.087003,294,42.6326,{"date":249,"open":250,"high":188,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",42.88,42.6701,43.1125,0.4178,0.98,607594.999124,268,43.0494,{"date":259,"open":260,"high":261,"low":230,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-24",42.78,43.06,42.6947,-0.2906,-0.68,603280.5648,323,42.7291,{"date":269,"open":270,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-23",43.41,42.83,42.9853,-0.8841,-2.02,17806.1447,246,43.1017,{"date":279,"open":280,"high":281,"low":280,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",43.5,43.99,43.8694,0.0134,0.03,11711.8325,176,43.7366,{"date":289,"open":280,"high":290,"low":17,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-21",44,43.856,0.946,2.2,60114.3476,338,43.7325,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-18",42.66,42.92,42.35,42.91,-0.012,-0.03,30602.0296,351,42.7042,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",42.85,43,42.0112,42.922,0.9995,2.38,45944.9351,313,42.7474,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",42.185,42.3999,41.55,41.9225,-0.0975,-0.23,46592.748303,372,41.9942,{"date":331,"open":332,"high":332,"low":333,"close":334,"change":151,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",42.22,41.73,42.02,0.1,105270.318846,267,41.7972,{"date":340,"open":341,"high":301,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",42.23,41.82,41.98,-1.1564,-2.68,304654.045157,331,42.3364,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-11",43.2,43.3599,43.0401,43.1364,0.5689,1.34,17903.111,201,43.1945,{"date":361,"open":300,"high":300,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":256,"vwap":367},"2026-09-10",42.4649,42.5675,-0.9625,-2.21,20966.66018,42.6924,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",43.65,43.74,43.34,43.53,-0.0285,-0.07,10138.6246,149,43.5766,{"date":380,"open":381,"high":382,"low":17,"close":383,"change":384,"percent_change":326,"volume":385,"transactions":386,"vwap":387},"2026-09-08",43.64,43.93,43.5585,-0.1004,19157.213236,195,43.6926,{"date":389,"open":390,"high":391,"low":390,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-04",42.98,43.77,43.6589,0.6589,1.53,19239.884793,287,43.577,{"date":399,"open":400,"high":401,"low":402,"close":311,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-03",42.58,43.07,42.271,0.38,0.89,12579.1076,187,42.7577,{"date":409,"open":410,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":220},"2026-09-02",42.36,42.73,42.3101,42.62,-0.11,-0.26,19054.782825,281,{"date":419,"open":420,"high":250,"low":410,"close":411,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-01",42.4,0.1087,0.26,71241.651012,259,42.4697,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":-6,"volume":433,"transactions":434,"vwap":435},"2026-08-31",42.53,42.8967,42.37,42.6213,-0.0007,218676.5626,198,42.5875,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-28",42.79,43.04,42.56,42.622,-0.155,-0.36,7188.451382,158,42.6812,{"date":448,"open":449,"high":218,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",42.76,42.5081,42.777,0.252,0.59,11449.345961,135,42.769,{"date":458,"open":459,"high":460,"low":430,"close":461,"change":462,"percent_change":326,"volume":463,"transactions":464,"vwap":465},"2026-08-26",42.64,42.7,42.525,-0.0997,8044.39784,143,42.5325,{"date":467,"open":468,"high":449,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",42.59,42.2701,42.6247,0.6947,1.66,9961.807373,217,42.5552,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":50,"vwap":485},"2026-08-24",42.105,42.12,41.6711,41.93,-0.208,-0.49,12836.5825,41.9217,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",42.5,42.01,42.138,0.2547,0.61,6018.453785,167,42.2483,{"date":497,"open":334,"high":498,"low":499,"close":500,"change":501,"percent_change":72,"volume":502,"transactions":503,"vwap":504},"2026-08-20",42.09,41.6,41.8833,-0.2167,16145.0398,211,41.86,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-19",42.13,42.1537,41.7,42.1,0.8091,1.96,20608.620873,233,41.8932,{"date":517,"open":518,"high":343,"low":519,"close":519,"change":520,"percent_change":521,"volume":522,"transactions":523,"vwap":524},"2026-08-18",41.9,41.2909,-1.2491,-2.94,23754.929518,446,41.5164,{"date":526,"open":400,"high":302,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-17",42.4101,42.54,0.3035,0.72,14473.435496,237,42.7174,{"date":535,"open":536,"high":207,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",42.47,42,42.2365,-0.0199,-0.05,68899.152617,226,42.074,{"date":545,"open":546,"high":547,"low":546,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",42.2,42.4799,42.2564,0.4244,1.01,6943.093333,137,42.3148,{"date":555,"open":481,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",41.9674,41.72,41.832,0.4715,1.14,8973.071292,147,41.8445,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",41.59,41.69,41.14,41.3605,-0.0495,-0.12,26238.902523,342,41.3999,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",41.38,41.66,41.3,41.41,-0.29,-0.7,21936.73407,386,41.4596,{"date":587,"open":588,"high":589,"low":590,"close":509,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",41.64,41.71,41.19,0.73,1.78,14032.401973,292,41.5058,{"date":597,"open":598,"high":577,"low":599,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",40.9901,40.97,-0.5,-1.21,26514.585964,262,41.137,{"date":606,"open":567,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":256,"vwap":613},"2026-08-05",41.85,41.3401,41.47,0.0089,0.02,21178.91866,41.6192,{"date":615,"open":616,"high":333,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-04",41.17,41.04,41.4611,1.0711,2.65,22302.523351,394,41.4407,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-03",40.05,40.5699,40.39,0.3415,0.85,26073.720345,388,40.2695,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":256,"vwap":643},"2026-07-31",40.07,40.29,39.8,40.0485,0.0185,0.05,338854.42771,40.1384,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",39.08,40.22,40.03,1.5941,4.15,36428.917928,424,39.7457,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",38.855,39.57,38.35,38.4359,-0.9241,-2.35,78922.895409,686,38.7373,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-28",39,39.5492,38.9601,39.36,-0.8,-1.99,25464.785108,321,39.2074,{"date":677,"open":678,"high":678,"low":679,"close":680,"change":681,"percent_change":591,"volume":682,"transactions":683,"vwap":684},"2026-07-27",40.49,39.63,40.16,0.2907,30147.425223,442,39.9704,{"date":686,"open":687,"high":688,"low":687,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",39.7798,40.48,39.8693,-0.8407,-2.07,16485.550683,278,40.0557,{"date":696,"open":697,"high":698,"low":699,"close":698,"change":700,"percent_change":106,"volume":701,"transactions":702,"vwap":703},"2026-07-23",40.53,40.71,40.4,0.0993,9769.973532,255,40.5669,{"date":705,"open":628,"high":706,"low":628,"close":707,"change":708,"percent_change":483,"volume":709,"transactions":710,"vwap":711},"2026-07-22",40.89,40.6107,-0.2004,7297.6029,204,40.6385,{"date":713,"open":714,"high":715,"low":714,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":702,"vwap":720},"2026-07-21",40.47,40.94,40.8111,1.0408,2.62,17521.3525,40.7563,{"date":722,"open":723,"high":680,"low":724,"close":725,"change":726,"percent_change":81,"volume":727,"transactions":728,"vwap":729},"2026-07-20",39.9857,39.758,39.7703,0.0538,25844.709781,339,39.9657,{"date":731,"open":732,"high":733,"low":732,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-17",39.14,40.0799,39.7165,-0.4181,-1.04,30692.5689,428,39.7267,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":749,"vwap":750},"2026-07-16",40.25,40.54,40.06,40.1346,-0.9754,-2.37,22342.70495,368,40.2755,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-15",41.225,41.405,40.45,41.11,0.27,0.66,23602.978471,280,40.874,{"date":763,"open":764,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-14",40.72,40.93,40.5953,40.84,0.6464,1.61,8050.29877,215,40.7496,{"date":774,"open":775,"high":764,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":295,"vwap":781},"2026-07-13",40.65,40.0565,40.1936,-1.4864,-3.57,54701.424553,40.2322,{"date":783,"open":579,"high":784,"low":579,"close":785,"change":88,"percent_change":101,"volume":786,"transactions":9,"vwap":785},"2026-07-10",41.91,41.68,16700,{"date":788,"open":789,"high":790,"low":791,"close":792,"change":403,"percent_change":793,"volume":794,"transactions":9,"vwap":792},"2026-07-09",41.22,42.16,41.2,41.46,0.93,50900,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-08",40.81,41.099998,40.375,41.080002,0.35,0.86,18800,{"date":805,"open":806,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-07",41.0099983,40.36,40.73,-1.06,-2.54,33200,{"date":813,"open":323,"high":481,"low":323,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-06",41.79,0.855,2.09,16100,{"date":819,"open":577,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-02",41.87,40.535,40.935,-0.515,-1.24,31900,{"date":827,"open":828,"high":829,"low":830,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-07-01",41.76,42.049999,41.45,-0.986,-2.32,58500,{"date":835,"open":518,"high":488,"low":518,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-30",42.436,0.63,1.51,15700,{"date":841,"open":323,"high":842,"low":843,"close":844,"change":845,"percent_change":492,"volume":846,"transactions":9,"vwap":844},"2026-06-29",41.899,41.060001,41.806,0.255,14300,{"date":848,"open":849,"high":209,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-26",41.049999,41.551,-0.456,-1.09,9200,{"date":855,"open":228,"high":228,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-25",41.99,42.007,0.218,0.52,15800,{"date":862,"open":820,"high":863,"low":864,"close":865,"change":866,"percent_change":581,"volume":867,"transactions":9,"vwap":865},"2026-06-24",42.07,41.36,41.789,-0.121,12500,{"date":869,"open":870,"high":871,"low":784,"close":784,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":784},"2026-06-23",42.17,42.633,-2.226,-5.04,28500,{"date":876,"open":877,"high":24,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-22",44.14,43.68,44.136,0.456,1.04,20600,{"date":884,"open":885,"high":878,"low":885,"close":878,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":878},"2026-06-18",43.25,1.26,2.97,10300,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-17",42.829,43.19,42.402,42.42,-0.193,-0.45,13100,{"date":899,"open":900,"high":901,"low":241,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-16",42.99,43.11,42.613,-0.527,-1.22,14500,{"date":907,"open":901,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-15",43.295,42.94,43.14,1.42,3.4,11300,{"date":915,"open":916,"high":607,"low":917,"close":557,"change":106,"percent_change":37,"volume":846,"transactions":9,"vwap":557},"2026-06-12",41.5,41.385,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":394,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-11",40.388,41.62,40.255,41.48,3.83,40300,{"date":927,"open":928,"high":929,"low":930,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-10",40.18,40.75,39.95,-0.58,-1.43,45900,{"date":935,"open":936,"high":936,"low":937,"close":697,"change":233,"percent_change":611,"volume":938,"transactions":9,"vwap":697},"2026-06-09",41.37,39.64,41500,{"date":940,"open":797,"high":797,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-08",40.41,40.52,0.57,1.43,78500,{"date":947,"open":948,"high":949,"low":950,"close":930,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":930},"2026-06-05",40.785,40.974,39.77,-1.93,-4.61,27900,{"date":955,"open":956,"high":957,"low":323,"close":958,"change":72,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-04",41.81,42.3,41.88,-1.2,22800,{"date":962,"open":963,"high":963,"low":957,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-03",42.585,42.39,-0.56,-1.3,4100,{"date":969,"open":300,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-02",43.33,42.77,42.95,0.065,0.15,89700,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":981,"percent_change":630,"volume":817,"transactions":9,"vwap":980},"2026-06-01",42.43,43.31,42.885,0.363,{"date":983,"open":459,"high":459,"low":341,"close":984,"change":985,"percent_change":58,"volume":986,"transactions":9,"vwap":984},"2026-05-29",42.522,0.192,46000,{"date":988,"open":784,"high":430,"low":989,"close":219,"change":990,"percent_change":81,"volume":991,"transactions":9,"vwap":219},"2026-05-28",41.528,0.06,29300,{"date":993,"open":994,"high":995,"low":863,"close":996,"change":997,"percent_change":422,"volume":998,"transactions":9,"vwap":996},"2026-05-27",42.25,42.6,42.27,0.109,10700,{"date":1000,"open":1001,"high":964,"low":334,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-26",42.040001,42.161,1.241,3.03,7100,{"date":1007,"open":1008,"high":580,"low":1008,"close":1009,"change":1010,"percent_change":758,"volume":1011,"transactions":9,"vwap":1009},"2026-05-22",40.74,40.92,0.268,4400,{"date":1013,"open":628,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-21",40.825,40.28,40.652,0.322,0.8,7900,{"date":1021,"open":1022,"high":697,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-20",40.275,40.17,40.33,0.65,1.64,37900,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-19",39.62,40.14,39.45,39.68,-0.724,-1.79,9900,{"date":1038,"open":764,"high":764,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-18",40.029999,40.404,-0.336,-0.82,14400,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1008,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1008},"2026-05-15",40.83,40.9,40.5,-1.11,-2.65,16300,{"date":1053,"open":1054,"high":1055,"low":1056,"close":607,"change":1057,"percent_change":422,"volume":1058,"transactions":9,"vwap":607},"2026-05-14",41.58,41.96,41.49,0.11,13000,{"date":1060,"open":792,"high":1061,"low":1062,"close":1063,"change":95,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-13",41.97,41.4,41.74,1.24,13300,{"date":1067,"open":1068,"high":1069,"low":764,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-12",41.54,41.56,41.23,-1.163,-2.74,25000,{"date":1075,"open":996,"high":1076,"low":996,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-11",42.51,42.393,-0.077,-0.18,19200,{"date":1082,"open":894,"high":1083,"low":1084,"close":536,"change":58,"percent_change":1085,"volume":1086,"transactions":9,"vwap":536},"2026-05-08",42.61,42.29,1.07,40100,{"date":1088,"open":1089,"high":1089,"low":1090,"close":334,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":334},"2026-05-07",42.615,41.943,-0.366,-0.86,28900,{"date":1095,"open":856,"high":1076,"low":856,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-06",42.386,0.876,2.11,22400,{"date":1101,"open":864,"high":814,"low":1102,"close":1103,"change":1104,"percent_change":191,"volume":1105,"transactions":9,"vwap":1103},"2026-05-05",41.21,41.51,0.564,16900,{"date":1107,"open":147,"high":1062,"low":1108,"close":1109,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1109},"2026-05-04",40.76,40.946,-0.384,-0.93,23600,{"date":1114,"open":1115,"high":1056,"low":1115,"close":1116,"change":1117,"percent_change":106,"volume":1118,"transactions":9,"vwap":1116},"2026-05-01",40.91,41.33,0.098,9300,{"date":1120,"open":1121,"high":1122,"low":942,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-30",40.7,41.24,41.232,0.812,2.01,73200,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1078,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-04-29",40.545,40.63,40.27,40.42,-0.19,12300,{"date":1136,"open":1137,"high":775,"low":1138,"close":1139,"change":1140,"percent_change":1092,"volume":1141,"transactions":9,"vwap":1139},"2026-04-28",40.3,40.21,40.497,-0.353,11800,{"date":1143,"open":849,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-27",41.07,40.66,40.85,-0.14,-0.34,17700,{"date":1151,"open":1152,"high":789,"low":1152,"close":1153,"change":254,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1153},"2026-04-24",40.64,40.99,2.45,21700,{"date":1157,"open":636,"high":755,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":853,"transactions":9,"vwap":1159},"2026-04-23",39.81,40.0099983,-0.67,-1.65,{"date":1163,"open":941,"high":948,"low":941,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-22",40.68,0.69,1.73,22300,{"date":1169,"open":678,"high":1145,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-21",39.94,39.99,-0.52,-1.28,55200,{"date":1176,"open":1177,"high":775,"low":637,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-04-20",40.57,40.51,-0.1,-0.25,14200,{"date":1183,"open":1184,"high":1185,"low":1184,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-04-17",40.58,41.0050011,40.61,0.64,1.6,14100,{"date":1191,"open":1192,"high":1193,"low":950,"close":1194,"change":1195,"percent_change":44,"volume":1196,"transactions":9,"vwap":1194},"2026-04-16",40.040001,40.080002,39.97,0.19,13500,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":111,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-15",39.75,39.89,39.6,39.78,-0.43,9500,{"date":1206,"open":1207,"high":1039,"low":1208,"close":930,"change":802,"percent_change":293,"volume":1209,"transactions":9,"vwap":930},"2026-04-14",39.51,39.3,23900,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-13",38.788,39.185,38.71,39.09,0.21,0.54,24300,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1216,"volume":1226,"transactions":9,"vwap":1224},"2026-04-10",38.87,39.25,38.74,38.88,0.08,14000,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-04-09",38.41,39.07,38.22,38.8,0.119,0.31,27100,{"date":1237,"open":1238,"high":667,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-08",38.99,38.536,38.681,2.011,5.48,27300,{"date":1245,"open":1246,"high":1246,"low":1247,"close":1248,"change":233,"percent_change":284,"volume":1249,"transactions":9,"vwap":1248},"2026-04-07",36.73,36.049999,36.67,33000,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":81,"percent_change":403,"volume":1256,"transactions":9,"vwap":1255},"2026-04-06",36.79,36.99,36.6,36.66,27700,{"date":1258,"open":1259,"high":1260,"low":1259,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-02",36.080002,36.917,36.52,-0.38,-1.03,21200,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-01",36.95,37.319,36.682,36.9,0.161,0.44,20700,{"date":1275,"open":1276,"high":1277,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-31",35.5,36.739,1.359,3.84,29200,{"date":1282,"open":1283,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-30",35.93,35.16,35.38,-0.31,-0.87,44400,{"date":1290,"open":1291,"high":1292,"low":1285,"close":1293,"change":1294,"percent_change":990,"volume":1295,"transactions":9,"vwap":1293},"2026-03-27",35.73,35.941,35.69,0.021,33900,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-03-26",36.13,36.28,35.669,-0.951,-2.6,13700,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1308,"change":1309,"percent_change":1310,"volume":1134,"transactions":9,"vwap":1308},"2026-03-25",36.72,36.8,36.62,0.6,1.67,{"date":1312,"open":1291,"high":1313,"low":1314,"close":1315,"change":600,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-24",36.31,35.72,36.02,-1.37,17900,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1261,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1261},"2026-03-23",36.441,36.75,36.116,1.16,3.28,32000,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":852,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-20",36.2,35.26,35.36,-2.99,32900,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":335,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1337},"2026-03-19",35.87,36.605,36.45,0.28,18500,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1317,"transactions":9,"vwap":1345},"2026-03-18",36.879,37.040001,36.33,36.35,-0.81,-2.18,{"date":1349,"open":1350,"high":1351,"low":25,"close":1352,"change":1272,"percent_change":116,"volume":1353,"transactions":9,"vwap":1352},"2026-03-17",37.19,37.281,37.16,16000,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1306,"change":758,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1306},"2026-03-16",36.725,37.068001,36.715,1.83,16800,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":304,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-03-13",36.59,36.74,35.952,36.060001,-0.08,26300,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1372,"change":601,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1372},"2026-03-12",36.826,36.09,-3.24,25900,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":801,"volume":1105,"transactions":9,"vwap":1380},"2026-03-11",37.27,37.56,37.029999,37.3,0.13,{"date":1383,"open":1352,"high":1384,"low":1385,"close":1386,"change":233,"percent_change":284,"volume":1387,"transactions":9,"vwap":1386},"2026-03-10",37.898,37,37.17,22900,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1352,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1352},"2026-03-09",36.044998,37.2,35.797,0.77,2.12,41900,{"date":1397,"open":1398,"high":1248,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1387,"transactions":9,"vwap":1399},"2026-03-06",36.029999,36.39,-0.162,-0.44,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-05",36.91,37.21,36.15,36.552,-0.778,-2.08,31700,{"date":1412,"open":1413,"high":1414,"low":1404,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-04",37.080002,37.6,37.33,0.36,0.97,119900,{"date":1420,"open":1421,"high":1422,"low":1372,"close":1423,"change":1161,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-03-03",36.618,37.35,36.97,-4.27,60000,{"date":1427,"open":658,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-02",38.96,38.27,38.62,-0.745,-1.89,20200,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1437,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1437},"2026-02-27",39.16,39.365,39.02,-0.185,-0.47,113500,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1446,"change":1203,"percent_change":1447,"volume":786,"transactions":9,"vwap":1446},"2026-02-26",39.88,39.285,39.55,-1.08,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":1273,"transactions":9,"vwap":1453},"2026-02-25",39.9,40.23,39.82,39.98,0.33,0.83,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":991,"transactions":9,"vwap":1461},"2026-02-24",39.58,39.93,39.31,39.65,0.4,1.02,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1222,"change":896,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1222},"2026-02-23",39.47,39.585,39.22,-1.13,14700,{"date":1472,"open":1223,"high":1473,"low":1223,"close":1473,"change":1474,"percent_change":1475,"volume":1019,"transactions":9,"vwap":1473},"2026-02-20",39.7,0.92,2.37,{"date":1477,"open":1478,"high":667,"low":1479,"close":1480,"change":1481,"percent_change":222,"volume":1482,"transactions":9,"vwap":1480},"2026-02-19",38.94,38.55,38.78,-0.21,12100,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1238,"change":990,"percent_change":974,"volume":1488,"transactions":9,"vwap":1238},"2026-02-18",39.2,39.27,38.97,16400,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":375,"percent_change":1079,"volume":1495,"transactions":9,"vwap":1494},"2026-02-17",38.9,39.040001,38.5,38.93,24700,{"date":1497,"open":1223,"high":1498,"low":1499,"close":667,"change":1195,"percent_change":51,"volume":1500,"transactions":9,"vwap":667},"2026-02-13",39.049999,38.57,15300,{"date":1502,"open":1460,"high":1460,"low":1503,"close":1503,"change":582,"percent_change":1504,"volume":1387,"transactions":9,"vwap":1503},"2026-02-12",38.81,-1.77,{"date":1506,"open":1438,"high":1207,"low":1507,"close":1207,"change":837,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1207},"2026-02-11",38.995,1.62,37700,{"date":1511,"open":1214,"high":1428,"low":1512,"close":1224,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1224},"2026-02-10",38.635,0.09,0.23,11000,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1519,"change":1520,"percent_change":141,"volume":1196,"transactions":9,"vwap":1519},"2026-02-09",38.42,38.79,0.408,{"date":1522,"open":1523,"high":1518,"low":1523,"close":1524,"change":1525,"percent_change":1526,"volume":1470,"transactions":9,"vwap":1524},"2026-02-06",37.91,38.382,0.852,2.27,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":540,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-02-05",37.393,37.782,37.28,37.53,-0.13,18700,{"date":1536,"open":1537,"high":1537,"low":1531,"close":1538,"change":1539,"percent_change":1540,"volume":1387,"transactions":9,"vwap":1538},"2026-02-04",37.98,37.58,-0.4,-1.05,{"date":1542,"open":1543,"high":1544,"low":1545,"close":1537,"change":974,"percent_change":1462,"volume":1546,"transactions":9,"vwap":1537},"2026-02-03",37.773,38.0099983,37.512,19700,{"date":1548,"open":1414,"high":1549,"low":1414,"close":1550,"change":1551,"percent_change":1551,"volume":991,"transactions":9,"vwap":1550},"2026-02-02",38.080002,37.83,0,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1550,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1550},"2026-01-30",38.2,38.38,37.79,-0.84,-2.17,187900,{"date":1561,"open":1224,"high":1224,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-01-29",38.23,38.67,-0.33,-0.85,15500,{"date":1568,"open":1569,"high":1570,"low":1519,"close":667,"change":1571,"percent_change":1234,"volume":867,"transactions":9,"vwap":667},"2026-01-28",38.863,39.056,0.12,{"date":1573,"open":1574,"high":1575,"low":1499,"close":1224,"change":492,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1224},"2026-01-27",38.806,38.89,1.59,19600,{"date":1579,"open":1580,"high":1581,"low":1554,"close":1429,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1429},"2026-01-26",38.215,38.45,0.07,0.18,16500,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1554,"change":422,"percent_change":1165,"volume":1589,"transactions":9,"vwap":1554},"2026-01-23",37.8,38.21,23000,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":80,"percent_change":121,"volume":1596,"transactions":9,"vwap":1595},"2026-01-22",37.97,38.13,37.749,37.94,17100,{"date":1598,"open":1532,"high":1599,"low":1600,"close":1414,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1414},"2026-01-21",37.88,37.37,0.37,0.99,29400,{"date":1605,"open":1531,"high":1606,"low":1350,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-01-20",37.48,37.23,-0.09,-0.24,22100,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1179,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1616},"2026-01-16",37.405,37.42,37.13,37.32,-0.27,40400,{"date":1620,"open":1621,"high":1622,"low":1600,"close":1614,"change":1513,"percent_change":106,"volume":1149,"transactions":9,"vwap":1614},"2026-01-15",37.5,37.68,{"date":1624,"open":1625,"high":1626,"low":1615,"close":1415,"change":540,"percent_change":1533,"volume":1627,"transactions":9,"vwap":1415},"2026-01-14",37.34,37.41,16200,{"date":1629,"open":1630,"high":1630,"low":1405,"close":1631,"change":111,"percent_change":896,"volume":1632,"transactions":9,"vwap":1631},"2026-01-13",37.525,37.38,19800,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1637,"change":101,"percent_change":944,"volume":1638,"transactions":9,"vwap":1637},"2026-01-12",37.18,37.66,37.55,17200,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":1234,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1644},"2026-01-09",36.89,40.8,36.5,37.02,0.84,29900,{"date":1648,"open":1649,"high":1307,"low":1650,"close":1651,"change":1367,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-01-08",36.68,36.56,36.71,-0.22,13800,{"date":1655,"open":1656,"high":1644,"low":1649,"close":1252,"change":1564,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1252},"2026-01-07",36.86,-0.89,15900,{"date":1660,"open":1615,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":131,"volume":913,"transactions":9,"vwap":1663},"2026-01-06",37.31,37.0029984,37.12,0.32,{"date":1666,"open":1649,"high":1667,"low":1668,"close":1307,"change":1669,"percent_change":1085,"volume":1670,"transactions":9,"vwap":1307},"2026-01-05",36.94,36.535,0.39,26800,{"date":1672,"open":1673,"high":1674,"low":1328,"close":1675,"change":1455,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1675},"2026-01-02",36.34,36.55,36.41,2.33,216700,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1180,"percent_change":582,"volume":1684,"transactions":9,"vwap":1683},"2025-12-31",35.79,35.895,35.57,35.58,69800,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":81,"percent_change":1669,"volume":1691,"transactions":9,"vwap":1690},"2025-12-30",35.9,35.99,35.099998,35.83,35000,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1293,"change":1697,"percent_change":414,"volume":1099,"transactions":9,"vwap":1293},"2025-12-29",35.63,35.74,35.477,-0.04,{"date":1699,"open":1700,"high":1335,"low":1701,"close":1291,"change":151,"percent_change":1057,"volume":1702,"transactions":9,"vwap":1291},"2025-12-26",35.64,35.52,14600,{"date":1704,"open":1293,"high":1705,"low":1694,"close":1293,"change":335,"percent_change":1338,"volume":1706,"transactions":9,"vwap":1293},"2025-12-24",35.85,10000,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1711,"change":1513,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1711},"2025-12-23",35.35,35.71,35.59,0.25,18200,{"date":1715,"open":1285,"high":1716,"low":1329,"close":1276,"change":1717,"percent_change":158,"volume":1718,"transactions":9,"vwap":1276},"2025-12-22",35.61,0.194,50700,{"date":1720,"open":1284,"high":1276,"low":1284,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-12-19",35.306,0.416,1.19,48200,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2025-12-18",35.14,35.19,34.88,34.89,-0.98,-2.73,69300,{"date":1735,"open":1247,"high":1736,"low":1737,"close":1335,"change":1617,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1335},"2025-12-17",36.38,35.81,-0.75,49900,{"date":1741,"open":1742,"high":1743,"low":1291,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-12-16",35.89,36.57,36.14,-0.072,-0.2,44800,{"date":1749,"open":1750,"high":1750,"low":1751,"close":1751,"change":1752,"percent_change":483,"volume":1303,"transactions":9,"vwap":1751},"2025-12-15",36.48,36.212,-0.178,{"date":1754,"open":1755,"high":1755,"low":1756,"close":1399,"change":1757,"percent_change":1758,"volume":1080,"transactions":9,"vwap":1399},"2025-12-12",36.712,36.223,-0.278,-0.76,{"date":1760,"open":1761,"high":1307,"low":1762,"close":1763,"change":1764,"percent_change":1180,"volume":1765,"transactions":9,"vwap":1763},"2025-12-11",36.616,36.49,36.668,-0.092,25400,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1514,"percent_change":837,"volume":1772,"transactions":9,"vwap":1771},"2025-12-10",36.54,36.85,36.363,36.76,9800,{"date":1774,"open":1750,"high":1775,"low":1776,"close":1775,"change":1777,"percent_change":641,"volume":1778,"transactions":9,"vwap":1775},"2025-12-09",36.53,36.22,0.017,28600,{"date":1780,"open":1651,"high":1651,"low":1781,"close":1782,"change":1783,"percent_change":1133,"volume":1784,"transactions":9,"vwap":1782},"2025-12-08",36.414,36.513,-0.068,14900,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1669,"volume":1792,"transactions":9,"vwap":1790},"2025-12-05",36.81,36.96,36.557,36.581,0.141,6500,{"date":1794,"open":1643,"high":1643,"low":1795,"close":1796,"change":1797,"percent_change":1462,"volume":1036,"transactions":9,"vwap":1796},"2025-12-04",36.25,36.44,0.144,{"date":1799,"open":1744,"high":1736,"low":1744,"close":1800,"change":1801,"percent_change":611,"volume":998,"transactions":9,"vwap":1800},"2025-12-03",36.296,0.009,{"date":1803,"open":1804,"high":1805,"low":1372,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-12-02",36.275,36.4,36.287,-0.003,-0.01,11400,{"date":1811,"open":1812,"high":1337,"low":1813,"close":1814,"change":990,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-12-01",36.185,36.156,36.29,0.17,8400,{"date":1818,"open":1313,"high":1819,"low":1820,"close":1820,"change":414,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-11-28",36.462,36.23,-0.3,5900,{"date":1824,"open":1825,"high":1768,"low":1744,"close":1673,"change":1826,"percent_change":1272,"volume":1827,"transactions":9,"vwap":1673},"2025-11-26",36.27,0.16,11500,{"date":1829,"open":1830,"high":1831,"low":1695,"close":1832,"change":1571,"percent_change":1454,"volume":1433,"transactions":9,"vwap":1832},"2025-11-25",35.885,36.228,36.18,{"date":1834,"open":1835,"high":1836,"low":1710,"close":1366,"change":1837,"percent_change":1393,"volume":1838,"transactions":9,"vwap":1366},"2025-11-24",35.78,36.07,0.277,26400,{"date":1840,"open":1841,"high":1742,"low":1842,"close":1843,"change":1078,"percent_change":1481,"volume":1844,"transactions":9,"vwap":1843},"2025-11-21",35.475,35.22,35.783,32200,{"date":1846,"open":1847,"high":1643,"low":1848,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-11-20",36.47,35.681,35.86,-0.326,-0.9,32800,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":1533,"volume":998,"transactions":9,"vwap":1858},"2025-11-19",36.0099983,36.37,36,36.186,-0.048,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1481,"volume":1653,"transactions":9,"vwap":1865},"2025-11-18",36.055,36.282,35.904,36.234,-0.076,{"date":1868,"open":1869,"high":1869,"low":1870,"close":1313,"change":931,"percent_change":1871,"volume":1353,"transactions":9,"vwap":1313},"2025-11-17",36.7,36.26,-1.57,{"date":1873,"open":1750,"high":1874,"low":1750,"close":1641,"change":1875,"percent_change":641,"volume":1876,"transactions":9,"vwap":1641},"2025-11-14",37.035,0.019,28800,{"date":1878,"open":1635,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":1731,"volume":1883,"transactions":9,"vwap":1881},"2025-11-13",37.217,36.763,36.871,-0.364,17600,{"date":1885,"open":1886,"high":1631,"low":1413,"close":1887,"change":1888,"percent_change":1582,"volume":1889,"transactions":9,"vwap":1887},"2025-11-12",37.25,37.235,0.025,28700,{"date":1891,"open":1386,"high":1892,"low":1893,"close":1405,"change":81,"percent_change":403,"volume":1894,"transactions":9,"vwap":1405},"2025-11-11",37.29,37.042999,12600,{"date":1896,"open":1667,"high":1413,"low":1787,"close":1897,"change":859,"percent_change":911,"volume":786,"transactions":9,"vwap":1897},"2025-11-10",37.07,{"date":1899,"open":1762,"high":1674,"low":1259,"close":1674,"change":375,"percent_change":1133,"volume":1900,"transactions":9,"vwap":1674},"2025-11-07",24200,{"date":1902,"open":1903,"high":1903,"low":1904,"close":1308,"change":1905,"percent_change":1758,"volume":1713,"transactions":9,"vwap":1308},"2025-11-06",36.98,36.51,-0.28,{"date":1907,"open":1246,"high":1423,"low":1649,"close":1270,"change":1908,"percent_change":1393,"volume":1058,"transactions":9,"vwap":1270},"2025-11-05",0.282,{"date":1910,"open":1911,"high":1912,"low":1421,"close":1421,"change":1913,"percent_change":1914,"volume":1303,"transactions":9,"vwap":1421},"2025-11-04",36.78,36.908,-0.542,-1.46,{"date":1916,"open":1917,"high":1625,"low":1903,"close":1352,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1352},"2025-11-03",37.09,0.3,0.81,57600,{"date":1922,"open":1404,"high":1667,"low":1306,"close":1656,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1656},"2025-10-31",-0.235,-0.63,9700,{"date":1927,"open":1928,"high":1531,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-10-30",37.11,37.0099983,37.095001,-0.495,-1.32,15200,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1938,"change":641,"percent_change":1381,"volume":1939,"transactions":9,"vwap":1938},"2025-10-29",37.86,37.46,37.59,17000,{"date":1941,"open":1616,"high":1942,"low":1943,"close":1944,"change":974,"percent_change":1462,"volume":825,"transactions":9,"vwap":1944},"2025-10-28",37.687,37.231,37.54,{"date":1946,"open":1947,"high":1948,"low":1635,"close":1949,"change":422,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1949},"2025-10-27",37.4,37.425,37.39,0.7,13200,{"date":1953,"open":1413,"high":1892,"low":1385,"close":1615,"change":1954,"percent_change":1018,"volume":1955,"transactions":9,"vwap":1615},"2025-10-24",0.295,10500,{"date":1957,"open":1306,"high":1667,"low":1248,"close":1958,"change":1959,"percent_change":802,"volume":1960,"transactions":9,"vwap":1958},"2025-10-23",36.835,0.315,11900,{"date":1962,"open":1364,"high":1963,"low":1964,"close":1261,"change":414,"percent_change":1821,"volume":1965,"transactions":9,"vwap":1261},"2025-10-22",36.93,36.386,21500,{"date":1967,"open":1306,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":1540,"volume":786,"transactions":9,"vwap":1970},"2025-10-21",36.82,36.551,36.63,-0.39,{"date":1973,"open":1307,"high":1974,"low":1248,"close":1644,"change":403,"percent_change":881,"volume":1975,"transactions":9,"vwap":1644},"2025-10-20",37.099998,18000,{"date":1977,"open":1762,"high":1364,"low":1847,"close":1978,"change":1979,"percent_change":1079,"volume":1019,"transactions":9,"vwap":1978},"2025-10-17",36.64,-0.065,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1216,"percent_change":37,"volume":1986,"transactions":9,"vwap":1985},"2025-10-16",36.765,36.882,36.58,36.705,34900,{"date":1988,"open":1805,"high":1261,"low":1795,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-10-15",36.495,0.569,1.58,7000,{"date":1994,"open":1276,"high":1372,"low":1276,"close":1995,"change":1996,"percent_change":1172,"volume":1997,"transactions":9,"vwap":1995},"2025-10-14",35.926,-0.189,8300,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-10-13",35.96,36.178,36.115,1.255,3.6,19300,{"date":2007,"open":1820,"high":1344,"low":2008,"close":2008,"change":2009,"percent_change":779,"volume":1099,"transactions":9,"vwap":2008},"2025-10-10",34.86,-1.29,{"date":2011,"open":2012,"high":2012,"low":2013,"close":1406,"change":1180,"percent_change":244,"volume":1303,"transactions":9,"vwap":1406},"2025-10-09",36.43,36.12,{"date":2015,"open":1744,"high":1675,"low":1744,"close":1805,"change":106,"percent_change":758,"volume":998,"transactions":9,"vwap":1805},"2025-10-08",{"date":2017,"open":1736,"high":1675,"low":2018,"close":2019,"change":2020,"percent_change":22,"volume":991,"transactions":9,"vwap":2019},"2025-10-07",36.099998,36.16,-0.15,{"date":2022,"open":1805,"high":1337,"low":1820,"close":1313,"change":2023,"percent_change":1514,"volume":2024,"transactions":9,"vwap":1313},"2025-10-06",0.083,66000,{"date":2026,"open":1820,"high":1814,"low":2018,"close":2027,"change":2028,"percent_change":974,"volume":2029,"transactions":9,"vwap":2027},"2025-10-03",36.227,0.053,6300,{"date":2031,"open":1406,"high":1328,"low":1857,"close":2032,"change":1717,"percent_change":1217,"volume":2033,"transactions":9,"vwap":2032},"2025-10-02",36.174,16600,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":1919,"volume":1317,"transactions":9,"vwap":2038},"2025-10-01",36.078999,35.91,35.98,0.29,{"date":2041,"open":2042,"high":2037,"low":1716,"close":1293,"change":2043,"percent_change":1514,"volume":1196,"transactions":9,"vwap":1293},"2025-09-30",35.75,0.081,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-09-29",35.47,35.739,35.45,35.609,0.379,1.08,7300,{"date":2054,"open":2055,"high":2056,"low":2055,"close":2057,"change":2058,"percent_change":414,"volume":2059,"transactions":9,"vwap":2057},"2025-09-26",34.81,35.24,35.23,-0.038,21600,{"date":2061,"open":1329,"high":1709,"low":1727,"close":2062,"change":2063,"percent_change":1924,"volume":2064,"transactions":9,"vwap":2062},"2025-09-25",35.268,-0.222,11600,{"date":2066,"open":2067,"high":1293,"low":1285,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-09-24",35.575,35.49,-0.335,-0.94,21100,{"date":2073,"open":1737,"high":1855,"low":2074,"close":2075,"change":2076,"percent_change":859,"volume":2077,"transactions":9,"vwap":2075},"2025-09-23",35.684,35.825,0.185,20900,{"date":2079,"open":1700,"high":1710,"low":2080,"close":1700,"change":2081,"percent_change":896,"volume":2082,"transactions":9,"vwap":1700},"2025-09-22",35.51,-0.16,12800,{"date":2084,"open":1742,"high":1742,"low":2085,"close":2086,"change":2087,"percent_change":1712,"volume":2088,"transactions":9,"vwap":2086},"2025-09-19",35.601,35.8,0.088,4900,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":1617,"volume":2096,"transactions":9,"vwap":2094},"2025-09-18",35.722,35.845,35.694,35.712,-0.098,9600,{"date":2098,"open":1849,"high":1259,"low":2099,"close":1737,"change":2100,"percent_change":837,"volume":2101,"transactions":9,"vwap":1737},"2025-09-17",35.67,0.225,17800,{"date":2103,"open":2104,"high":1700,"low":2105,"close":2106,"change":2107,"percent_change":1195,"volume":2108,"transactions":9,"vwap":2106},"2025-09-16",35.554,35.522,35.585,0.067,4500,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":2115,"percent_change":630,"volume":2108,"transactions":9,"vwap":2114},"2025-09-15",35.452,35.551,35.37,35.518,0.298,{"date":2117,"open":2118,"high":2119,"low":2120,"close":1842,"change":2121,"percent_change":212,"volume":2122,"transactions":9,"vwap":1842},"2025-09-12",35.28,35.288,35.07,-0.02,21900,{"date":2124,"open":2125,"high":1330,"low":2125,"close":2056,"change":1416,"percent_change":2126,"volume":1816,"transactions":9,"vwap":2056},"2025-09-11",35.0099983,1.03,{"date":2128,"open":2129,"high":2129,"low":2130,"close":1729,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":1729},"2025-09-10",35.2,34.857,0.285,0.82,21300,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2138,"change":2139,"percent_change":1272,"volume":2140,"transactions":9,"vwap":2138},"2025-09-09",34.49,34.708,34.595,0.152,25500,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":2147,"percent_change":2148,"volume":1691,"transactions":9,"vwap":2146},"2025-09-08",34.21,34.48,34.17,34.443,0.148,0.43,{"date":2150,"open":2151,"high":2151,"low":2152,"close":2153,"change":1722,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-09-05",34.3,34.040001,34.295,1.23,4600,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2159,"change":2161,"percent_change":1608,"volume":2162,"transactions":9,"vwap":2159},"2025-09-04",33.66,33.879,33.64,-0.031,4700,{"date":2164,"open":2165,"high":2166,"low":2167,"close":2168,"change":2169,"percent_change":758,"volume":2170,"transactions":9,"vwap":2168},"2025-09-03",33.79,34.049999,33.73,33.91,0.221,47800,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2175,"change":2176,"percent_change":1481,"volume":2177,"transactions":9,"vwap":2175},"2025-09-02",33.5,33.74,33.689,-0.071,6000,{"date":2179,"open":2180,"high":2180,"low":2181,"close":2182,"change":1931,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-08-29",34.02,33.746,33.76,-1.45,7500,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2188,"change":974,"percent_change":1272,"volume":2190,"transactions":9,"vwap":2188},"2025-08-28",34.080002,34.255,33.93,8200,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2194,"change":1439,"percent_change":222,"volume":2196,"transactions":9,"vwap":2194},"2025-08-27",34.0099983,34.105,33.85,7200,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":2121,"percent_change":212,"volume":2203,"transactions":9,"vwap":2202},"2025-08-26",34.35,34.41,34.24,34.29,5400,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2208,"change":2020,"percent_change":1401,"volume":2209,"transactions":9,"vwap":2208},"2025-08-25",34.565,34.59,34.31,18100,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":126,"percent_change":191,"volume":960,"transactions":9,"vwap":2215},"2025-08-22",34.19,34.61,34.061001,34.46,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2220,"change":1697,"percent_change":571,"volume":2221,"transactions":9,"vwap":2220},"2025-08-21",33.906,34.076,33.99,5000,{"date":2223,"open":2224,"high":2224,"low":2225,"close":2226,"change":611,"percent_change":990,"volume":1702,"transactions":9,"vwap":2226},"2025-08-20",34.16,33.811,34.029999,{"date":2228,"open":2145,"high":2229,"low":2220,"close":2193,"change":1286,"percent_change":1851,"volume":2230,"transactions":9,"vwap":2193},"2025-08-19",34.285,9000,{"date":2232,"open":2233,"high":2234,"low":2202,"close":2235,"change":1195,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-08-18",34.331,34.54,34.32,0.56,35500,{"date":2239,"open":2212,"high":2240,"low":2187,"close":2241,"change":233,"percent_change":284,"volume":998,"transactions":9,"vwap":2241},"2025-08-15",34.323,34.13,{"date":2243,"open":2244,"high":2244,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-08-14",34.39,34.11,34.12,-0.525,-1.52,34100,{"date":2251,"open":2252,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":1323,"volume":1809,"transactions":9,"vwap":2254},"2025-08-13",34.715,34.51,34.645,0.398,{"date":2257,"open":2212,"high":2202,"low":2258,"close":2259,"change":2260,"percent_change":802,"volume":1036,"transactions":9,"vwap":2259},"2025-08-12",33.98,34.247,0.291,{"date":2262,"open":2180,"high":2224,"low":2263,"close":2264,"change":375,"percent_change":1481,"volume":860,"transactions":9,"vwap":2264},"2025-08-11",33.82,33.956,{"date":2266,"open":2267,"high":2166,"low":2268,"close":2269,"change":2270,"percent_change":1808,"volume":2271,"transactions":9,"vwap":2269},"2025-08-08",33.999,33.88,34.026001,-0.004,8900,{"date":2273,"open":2166,"high":2274,"low":2275,"close":2226,"change":2276,"percent_change":837,"volume":2277,"transactions":9,"vwap":2226},"2025-08-07",34.14,33.94,0.214,5700,{"date":2279,"open":2280,"high":2281,"low":2280,"close":2281,"change":2282,"percent_change":1234,"volume":2283,"transactions":9,"vwap":2281},"2025-08-06",33.58,33.816,0.104,15600,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":837,"volume":2291,"transactions":9,"vwap":2289},"2025-08-05",33.65,33.77,33.56,33.712,0.212,37000,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2173,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2173},"2025-08-04",33.41,33.62,33.33,0.445,1.35,24600,{"date":2301,"open":2302,"high":2302,"low":2303,"close":2304,"change":1923,"percent_change":171,"volume":1141,"transactions":9,"vwap":2304},"2025-08-01",33.3,32.89,33.055,{"date":2306,"open":2307,"high":2308,"low":2309,"close":2310,"change":1179,"percent_change":1821,"volume":1960,"transactions":9,"vwap":2310},"2025-07-31",33.21,33.38,33.13,33.29,{"date":2312,"open":25,"high":2160,"low":2313,"close":2314,"change":111,"percent_change":72,"volume":2196,"transactions":9,"vwap":2314},"2025-07-30",33.28,33.39,{"date":2316,"open":2167,"high":2317,"low":2318,"close":2288,"change":1533,"percent_change":1971,"volume":2319,"transactions":9,"vwap":2288},"2025-07-29",33.769,33.54,7600,{"date":2321,"open":2322,"high":2174,"low":2314,"close":2323,"change":571,"percent_change":2324,"volume":1051,"transactions":9,"vwap":2323},"2025-07-28",33.615,33.69,-0.35,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2327,"change":2330,"percent_change":2331,"volume":1118,"transactions":9,"vwap":2327},"2025-07-25",33.81,33.92,33.7,-0.187,-0.55,{"date":2333,"open":2220,"high":2226,"low":2195,"close":2334,"change":2335,"percent_change":896,"volume":2336,"transactions":9,"vwap":2334},"2025-07-24",33.997,-0.154,11200,{"date":2338,"open":2220,"high":2339,"low":2340,"close":2339,"change":2341,"percent_change":191,"volume":1939,"transactions":9,"vwap":2339},"2025-07-23",34.151,33.87,0.465,{"date":2343,"open":2344,"high":2327,"low":2280,"close":2345,"change":2346,"percent_change":222,"volume":2347,"transactions":9,"vwap":2345},"2025-07-22",33.67,33.686,-0.183,12900,{"date":2349,"open":2189,"high":2226,"low":2182,"close":2350,"change":2351,"percent_change":2236,"volume":1827,"transactions":9,"vwap":2350},"2025-07-21",33.869,0.189,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2356,"change":1179,"percent_change":1821,"volume":2357,"transactions":9,"vwap":2356},"2025-07-18",33.805,33.979,33.68,7400,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2363,"change":1195,"percent_change":943,"volume":1584,"transactions":9,"vwap":2363},"2025-07-17",33.53,33.814,33.49,33.78,{"date":2365,"open":2366,"high":2367,"low":2366,"close":2368,"change":1551,"percent_change":1551,"volume":1196,"transactions":9,"vwap":2368},"2025-07-16",33.36,33.6,33.59,{"date":2370,"open":2173,"high":2295,"low":2371,"close":2368,"change":1514,"percent_change":1165,"volume":2372,"transactions":9,"vwap":2368},"2025-07-15",33.391,53400,{"date":2374,"open":2375,"high":2366,"low":2376,"close":2366,"change":1514,"percent_change":1165,"volume":2377,"transactions":9,"vwap":2366},"2025-07-14",33.23,33.153,8500,{"date":2379,"open":2375,"high":2380,"low":2381,"close":2309,"change":1180,"percent_change":1738,"volume":2382,"transactions":9,"vwap":2309},"2025-07-11",33.325,33.09,166800,{"date":2384,"open":2385,"high":2173,"low":2385,"close":2308,"change":2386,"percent_change":151,"volume":888,"transactions":9,"vwap":2308},"2025-07-10",33.34,0.015,{"date":2388,"open":2389,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":1179,"volume":2394,"transactions":9,"vwap":2392},"2025-07-09",33.395,33.44,33.2,33.365,-0.035,5300,{"date":2396,"open":2397,"high":25,"low":2296,"close":2398,"change":1664,"percent_change":1417,"volume":2399,"transactions":9,"vwap":2398},"2025-07-08",33.348,33.4,33700,{"date":2401,"open":2391,"high":2366,"low":2402,"close":2403,"change":896,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2403},"2025-07-07",33.040001,33.080002,-1.34,18900,{"date":2407,"open":2408,"high":2327,"low":2409,"close":2360,"change":1583,"percent_change":1217,"volume":2410,"transactions":9,"vwap":2360},"2025-07-03",33.72,33.52,3000,{"date":2412,"open":2413,"high":2366,"low":2414,"close":2415,"change":1057,"percent_change":1454,"volume":2005,"transactions":9,"vwap":2415},"2025-07-02",33.14,33.12,33.35,{"date":2417,"open":2314,"high":2418,"low":2419,"close":2420,"change":284,"percent_change":1513,"volume":2421,"transactions":9,"vwap":2420},"2025-07-01",33.42,33.22,33.24,54700,{"date":2423,"open":2424,"high":2425,"low":2403,"close":2307,"change":641,"percent_change":974,"volume":1495,"transactions":9,"vwap":2307},"2025-06-30",33.15,33.299,{"date":2427,"open":2428,"high":2391,"low":2429,"close":2430,"change":2121,"percent_change":212,"volume":1470,"transactions":9,"vwap":2430},"2025-06-27",33.199,33.0099983,33.16,{"date":2432,"open":2424,"high":2398,"low":2424,"close":2433,"change":1808,"percent_change":304,"volume":2434,"transactions":9,"vwap":2433},"2025-06-26",33.18,13400,{"date":2436,"open":2433,"high":2437,"low":2438,"close":2439,"change":1815,"percent_change":95,"volume":2440,"transactions":9,"vwap":2439},"2025-06-25",33.273,33.049999,33.19,20500,{"date":2442,"open":2443,"high":2444,"low":2443,"close":2445,"change":1455,"percent_change":2446,"volume":1226,"transactions":9,"vwap":2445},"2025-06-24",32.68,33.11,33.02,2.58,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":2453,"percent_change":837,"volume":1058,"transactions":9,"vwap":2452},"2025-06-23",32,32.25,31.92,32.19,0.2,{"date":2455,"open":2456,"high":2456,"low":2457,"close":2458,"change":1225,"percent_change":1712,"volume":2459,"transactions":9,"vwap":2458},"2025-06-20",32.11,31.874,31.99,12200,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2464,"change":1582,"percent_change":88,"volume":1204,"transactions":9,"vwap":2464},"2025-06-18",32.029999,32.217,31.91,{"date":2466,"open":2467,"high":2450,"low":2468,"close":2468,"change":1172,"percent_change":2469,"volume":1036,"transactions":9,"vwap":2468},"2025-06-17",32.12,31.84,-1.61,{"date":2471,"open":2472,"high":2473,"low":2450,"close":2474,"change":2475,"percent_change":2476,"volume":1809,"transactions":9,"vwap":2474},"2025-06-16",32.41,32.53,32.36,0.555,1.75,{"date":2478,"open":2479,"high":2480,"low":2479,"close":2481,"change":823,"percent_change":2482,"volume":1470,"transactions":9,"vwap":2481},"2025-06-13",31.69,32.09,31.805,-1.59,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":1179,"percent_change":1286,"volume":913,"transactions":9,"vwap":2488},"2025-06-12",32.34,32.535,32.21,32.32,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":88,"percent_change":2495,"volume":1596,"transactions":9,"vwap":2494},"2025-06-11",32.54,32.56,32.28,32.42,0.68,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":1664,"percent_change":174,"volume":2122,"transactions":9,"vwap":2501},"2025-06-10",32.15,32.286,32.011002,32.2,{"date":2503,"open":2504,"high":2504,"low":2505,"close":2506,"change":801,"percent_change":2507,"volume":933,"transactions":9,"vwap":2506},"2025-06-09",32.060001,31.8,31.88,1.11,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":1057,"percent_change":801,"volume":2514,"transactions":9,"vwap":2513},"2025-06-06",31.58,31.75,31.42,31.53,15100,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2512,"change":1826,"percent_change":95,"volume":1353,"transactions":9,"vwap":2512},"2025-06-05",31.51,31.699,31.35,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":1462,"percent_change":2526,"volume":1105,"transactions":9,"vwap":2525},"2025-06-04",31.21,31.381,31.18,31.26,1.3,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":81,"percent_change":136,"volume":2533,"transactions":9,"vwap":2532},"2025-06-03",30.8,30.993,30.79,30.86,6100,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":1513,"percent_change":2039,"volume":1065,"transactions":9,"vwap":2539},"2025-06-02",30.63,30.74,30.54,30.72,{"date":2541,"open":2542,"high":2542,"low":2543,"close":2536,"change":1905,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2536},"2025-05-30",30.83,30.44,-0.91,18300,{"date":2547,"open":2522,"high":2522,"low":2548,"close":2549,"change":233,"percent_change":284,"volume":1939,"transactions":9,"vwap":2549},"2025-05-29",30.88,30.91,{"date":2551,"open":2529,"high":2552,"low":2553,"close":2554,"change":304,"percent_change":1179,"volume":1816,"transactions":9,"vwap":2554},"2025-05-28",31.051001,30.741,30.9,{"date":2556,"open":2549,"high":2557,"low":2537,"close":2558,"change":2559,"percent_change":1148,"volume":2560,"transactions":9,"vwap":2558},"2025-05-27",31.13,30.93,-0.105,30000,{"date":2562,"open":2563,"high":2564,"low":2537,"close":2565,"change":2566,"percent_change":1601,"volume":2567,"transactions":9,"vwap":2565},"2025-05-23",30.92,31.049999,31.035,0.115,123900,{"date":2569,"open":2563,"high":2570,"low":2571,"close":2563,"change":540,"percent_change":2081,"volume":2572,"transactions":9,"vwap":2563},"2025-05-22",31.2,30.786,11700,{"date":2574,"open":2575,"high":2576,"low":2548,"close":2577,"change":2578,"percent_change":-6,"volume":2579,"transactions":9,"vwap":2577},"2025-05-21",31.030001,31.16,30.97,-0.001,106800,{"date":2581,"open":2563,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":1533,"volume":1960,"transactions":9,"vwap":2584},"2025-05-20",31.14,30.744,30.971,-0.039,{"date":2587,"open":2588,"high":2582,"low":2588,"close":2589,"change":2590,"percent_change":375,"volume":2591,"transactions":9,"vwap":2589},"2025-05-19",30.48,31.01,-0.022,69500,{"date":2593,"open":2564,"high":2594,"low":2554,"close":2595,"change":1801,"percent_change":284,"volume":2596,"transactions":9,"vwap":2595},"2025-05-16",31.17,31.032,12400,{"date":2598,"open":2599,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":453,"volume":2230,"transactions":9,"vwap":2601},"2025-05-15",31.25,30.82,31.023001,0.183,{"date":2604,"open":2605,"high":2606,"low":2600,"close":2607,"change":233,"percent_change":284,"volume":1134,"transactions":9,"vwap":2607},"2025-05-14",31.059999,31.147,30.84,{"date":2609,"open":2610,"high":2549,"low":2611,"close":2542,"change":1513,"percent_change":2039,"volume":2612,"transactions":9,"vwap":2542},"2025-05-13",30.705,30.67,26100,{"date":2614,"open":2615,"high":2616,"low":2615,"close":2537,"change":2617,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2537},"2025-05-12",30.61,30.87,0.71,2.36,84700,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":1338,"percent_change":2626,"volume":1765,"transactions":9,"vwap":2625},"2025-05-09",30.12,30.247,29.896,30.030001,0.94,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2631,"change":375,"percent_change":326,"volume":2632,"transactions":9,"vwap":2631},"2025-05-08",29.92,30.191,29.75,23100,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":960,"transactions":9,"vwap":2638},"2025-05-07",29.95,30.25,29.77,29.82,-0.59,-1.94,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":2453,"percent_change":758,"volume":2647,"transactions":9,"vwap":2646},"2025-05-06",30.13,30.42,30.09,30.41,543500,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2652,"change":1179,"percent_change":1564,"volume":1196,"transactions":9,"vwap":2652},"2025-05-05",30.35,30.476,30.21,{"date":2654,"open":2655,"high":2650,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":2660,"transactions":9,"vwap":2657},"2025-05-02",30.14,29.97,30.31,1.05,3.59,48700,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":1608,"percent_change":1286,"volume":2667,"transactions":9,"vwap":2666},"2025-05-01",29.38,29.59,29.25,29.26,25600,{"date":2669,"open":2666,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":1808,"volume":1243,"transactions":9,"vwap":2672},"2025-04-30",29.66,29.051001,29.35,-0.002,{"date":2675,"open":2676,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":126,"volume":867,"transactions":9,"vwap":2678},"2025-04-29",29.46,29.18,29.352,0.137,{"date":2681,"open":2663,"high":2682,"low":2683,"close":2684,"change":2685,"percent_change":611,"volume":2686,"transactions":9,"vwap":2684},"2025-04-28",29.409,28.972,29.215,0.005,20800,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2690,"change":1057,"percent_change":403,"volume":2692,"transactions":9,"vwap":2690},"2025-04-25",29.11,29.21,28.839,29800,{"date":181,"open":177,"high":2694,"low":177,"close":2695,"change":757,"percent_change":2626,"volume":2696,"transactions":9,"vwap":2695},29.228,29.1,39000]