[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NUGO":3,"homepage-market-summary":24,"stock-historical-NUGO":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"NUGO","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 Growth Opportunities ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":15,"low_52w":20,"avg_volume_52w":21,"range_52w_percent":22,"record_count":23},45.47,45.41,45.67,45.1702,0.2998,0.66,2511.892729,34.28,81842.8769031627,98.2,1261,{"status":25,"indices":26,"watchlist":70,"sectors":92,"benchmarks":148},"success",[27,34,41,48,55,63],{"symbol":28,"name":29,"price":30,"change":31,"pct_change":32,"is_up":11,"sparkline":33,"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":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":61,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":61,"sparkline":69,"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",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"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":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.53,202,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.24,54.01,{"name":104,"etf":105,"change":106,"price":107,"is_up":61},"Healthcare","XLV",-0.17,167.09,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.47,63.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.46,49.73,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.04,111.65,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":155,"name":156,"price":157,"change":131,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":159,"name":160,"price":161,"change":39,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":163,"name":164,"price":165,"change":166,"is_up":61},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":15,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},29.58,95671,34919804.979597,50.14,"2025-04-24",[178,181,188,198,208,217,226,236,246,254,264,272,282,291,301,310,321,332,342,352,360,370,380,388,398,409,419,427,438,446,452,460,468,475,483,493,502,511,522,530,538,548,557,567,575,584,593,604,614,623,631,639,649,660,668,677,686,696,705,715,724,735,740,747,753,761,767,775,780,787,795,802,810,819,824,831,838,845,852,860,868,876,884,891,900,907,915,920,925,932,940,945,952,958,963,968,972,979,985,991,998,1004,1011,1016,1022,1028,1034,1041,1050,1056,1064,1071,1075,1082,1088,1094,1101,1107,1113,1121,1128,1134,1140,1146,1153,1160,1167,1173,1181,1185,1192,1199,1206,1214,1220,1227,1233,1241,1248,1254,1261,1268,1275,1281,1288,1294,1301,1309,1316,1321,1328,1336,1342,1350,1357,1365,1371,1376,1382,1388,1396,1403,1408,1415,1423,1430,1438,1444,1452,1460,1467,1474,1480,1487,1491,1497,1503,1509,1517,1526,1533,1539,1544,1553,1560,1566,1570,1576,1581,1589,1594,1602,1608,1612,1618,1624,1627,1631,1636,1642,1648,1653,1658,1664,1670,1675,1681,1687,1693,1698,1704,1710,1717,1723,1728,1733,1738,1745,1752,1759,1764,1773,1779,1784,1790,1796,1801,1808,1811,1817,1821,1827,1834,1841,1847,1853,1859,1863,1868,1874,1880,1885,1890,1896,1902,1906,1914,1922,1927,1931,1936,1943,1949,1955,1959,1963,1969,1973,1978,1982,1989,1994,1999,2007,2013,2019,2024,2028,2033,2037,2044,2050,2055,2061,2068,2075,2079,2086,2091,2095,2101,2105,2110,2114,2120,2126,2130,2135,2141,2146,2152,2157,2161,2167,2171,2177,2182,2186,2192,2196,2201,2206,2211,2218,2223,2228,2231,2237,2243,2251,2257,2263,2268,2273,2279,2285,2291,2295,2301,2307,2314,2319,2326,2332,2337,2342,2348,2355,2360,2364,2370,2377,2384,2389,2394,2400,2405,2411,2419,2427,2434,2440,2447,2453,2457,2463,2470,2477,2483,2488,2495,2501,2508,2516,2522,2528,2535,2542,2548,2553,2560,2568,2574,2580,2587],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},47,45.5364,{"date":182,"open":183,"high":184,"low":183,"close":16,"change":185,"percent_change":116,"volume":186,"transactions":179,"vwap":187},"2026-10-05",44.82,45.23,0.4041,7495.53895,45.1588,{"date":189,"open":190,"high":190,"low":191,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-02",45.12,44.72,44.7661,0.4561,1.03,2819.538,41,44.8369,{"date":199,"open":200,"high":201,"low":202,"close":201,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",44.22,44.31,44.17,0.09,0.2,6044.11198,44,44.2785,{"date":209,"open":210,"high":211,"low":200,"close":200,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",44.62,44.6773,-0.04,-0.09,415601.834556,88,44.2216,{"date":218,"open":219,"high":219,"low":200,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-29",44.4,44.26,0.0265,0.06,9356.163673,25,44.2357,{"date":227,"open":228,"high":229,"low":228,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-28",44.175,44.35,44.2335,-0.2764,-0.62,4183.53128,26,44.1926,{"date":237,"open":238,"high":239,"low":240,"close":239,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",44.49,44.5099,44.435,0.2533,0.57,3449,46,44.4869,{"date":247,"open":248,"high":249,"low":248,"close":249,"change":250,"percent_change":83,"volume":251,"transactions":252,"vwap":253},"2026-09-24",43.53,44.2566,0.0981,4727.7928,63,43.9609,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-23",44.19,44.1,44.1585,-0.3868,-0.87,1816,80,44.177,{"date":265,"open":238,"high":266,"low":238,"close":267,"change":268,"percent_change":75,"volume":269,"transactions":270,"vwap":271},"2026-09-22",44.5501,44.5453,0.1499,957.965254,35,44.541,{"date":273,"open":274,"high":275,"low":274,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",43.945,44.405,44.3954,0.99,2.28,9576.50917,95,44.2081,{"date":283,"open":284,"high":285,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",43.12,43.4054,0.3601,0.84,2110.929284,27,43.1225,{"date":292,"open":293,"high":294,"low":293,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",42.905,43.0899,43.0453,0.7153,1.69,2074.481294,31,42.9923,{"date":302,"open":303,"high":303,"low":304,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",42.665,42.33,0.1258,0.3,1007.556963,38,42.5851,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",42.215,42.2402,42.175,42.2042,-0.1358,-0.32,3427.615,39,42.2189,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",42.39,42.6499,42.2712,42.34,-0.6239,-1.45,8810.268467,76,42.476,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":126,"volume":339,"transactions":340,"vwap":341},"2026-09-11",43.06,43.075,42.95,42.9639,0.3692,17088.379377,43,43.0456,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",42.6584,42.59,42.5947,-0.4153,-0.97,4184.012315,54,42.6151,{"date":353,"open":354,"high":354,"low":355,"close":355,"change":356,"percent_change":166,"volume":357,"transactions":358,"vwap":359},"2026-09-09",43.1,43.01,-0.3063,11320.581495,36,43.0904,{"date":361,"open":362,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",43.429616,43.48,43.3163,-0.1526,-0.35,6377.685554,56,43.4562,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",43.6,43.33,43.4689,0.0148,0.03,5208.336675,53,43.3878,{"date":381,"open":354,"high":382,"low":354,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":252,"vwap":387},"2026-09-03",43.56,43.4541,0.7441,1.74,3951.814349,43.4501,{"date":389,"open":390,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",42.93,42.61,42.71,-0.06,-0.14,71911.810418,92,42.7249,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",42.85,42.884385,42.74,42.77,-0.37,-0.86,56375.426017,60,42.7755,{"date":410,"open":411,"high":412,"low":340,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-31",43.13,43.26,43.14,-0.175,-0.4,316727.530853,121,43.145,{"date":420,"open":421,"high":421,"low":422,"close":423,"change":424,"percent_change":348,"volume":425,"transactions":396,"vwap":426},"2026-08-28",43.675,43.27,43.315,-0.4247,15961.358747,43.3656,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",43.64,43.7699,43.46,43.7397,0.8144,1.9,30090.125226,48,43.6126,{"date":439,"open":440,"high":441,"low":442,"close":441,"change":443,"percent_change":203,"volume":444,"transactions":289,"vwap":445},"2026-08-26",42.91,42.9253,42.88,0.0373,600.547962,42.8826,{"date":447,"open":340,"high":340,"low":403,"close":448,"change":449,"percent_change":121,"volume":450,"transactions":308,"vwap":451},"2026-08-25",42.888,0.2012,105337.042792,42.8103,{"date":453,"open":454,"high":454,"low":455,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":368,"vwap":459},"2026-08-24",42.99,42.6868,-0.548,-1.27,7580.93845,42.8218,{"date":461,"open":462,"high":462,"low":463,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":340,"vwap":467},"2026-08-21",43.25,43.2348,0.1848,0.43,535.3942,43.2398,{"date":469,"open":248,"high":248,"low":355,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":358,"vwap":474},"2026-08-20",43.05,-0.3256,-0.75,5484.545426,43.103,{"date":476,"open":477,"high":478,"low":479,"close":479,"change":480,"percent_change":348,"volume":481,"transactions":179,"vwap":482},"2026-08-19",43.58,43.63,43.3756,-0.4244,2723.9149,43.5869,{"date":484,"open":485,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",43.91,43.725,43.8,-0.7633,-1.71,1866.532989,57,43.7919,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":83,"volume":500,"transactions":179,"vwap":501},"2026-08-17",44.745,44.7605,44.56,44.5633,0.098,1854.577563,44.6495,{"date":503,"open":504,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":340,"vwap":510},"2026-08-14",44.68,44.37,44.4653,-0.2083,-0.47,1819.658616,44.4932,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-13",44.66,44.8299,44.65,44.6736,0.3396,0.77,11780.775194,49,44.6806,{"date":523,"open":524,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":358,"vwap":529},"2026-08-12",44.52,44.334,0.3666,0.83,1093.686,44.4757,{"date":531,"open":532,"high":532,"low":533,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":224,"vwap":537},"2026-08-11",44.32,43.9674,-0.1926,-0.44,356.4962,44.2093,{"date":539,"open":540,"high":541,"low":542,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-10",44.3001,44.48,44.16,-0.1719,-0.39,2376.9432,58,44.2888,{"date":549,"open":550,"high":505,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":319,"vwap":556},"2026-08-07",44.34,44.15,44.3319,0.2819,0.64,2899.585,44.236,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":508,"volume":564,"transactions":565,"vwap":566},"2026-08-06",44.12,44.14,44.01,44.05,-0.21,2855.746325,37,44.0975,{"date":568,"open":569,"high":570,"low":571,"close":220,"change":572,"percent_change":465,"volume":573,"transactions":244,"vwap":574},"2026-08-05",44.425,44.47,44.2,0.19,1653.626,44.4142,{"date":576,"open":577,"high":541,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-04",44.24,44.07,1.13,2.63,26132.517,40,44.0932,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":89,"volume":591,"transactions":407,"vwap":592},"2026-08-03",42.925,43.24,42.92,42.94,0.82,244715.389571,42.9415,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-07-31",41.747,42.28,41.60681,42.12,0.5592,1.35,939521.284,86,42.1185,{"date":605,"open":606,"high":607,"low":606,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",41.2,41.62,41.5608,1.5,3.74,9750.827377,111,41.3741,{"date":615,"open":616,"high":616,"low":617,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-29",40.91,40.0608,-0.9463,-2.31,13841.443,55,40.5665,{"date":624,"open":625,"high":626,"low":625,"close":627,"change":628,"percent_change":472,"volume":629,"transactions":340,"vwap":630},"2026-07-28",40.615,41.05,41.0071,-0.309,35197.728736,41.0081,{"date":632,"open":633,"high":633,"low":196,"close":634,"change":635,"percent_change":166,"volume":636,"transactions":637,"vwap":638},"2026-07-27",41.645,41.3161,-0.2939,20052.553,141,41.2182,{"date":640,"open":641,"high":642,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-24",42.02,42.16,41.61,-0.3908,-0.93,5282.580557,30,42.1129,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-23",42.15,42.17,41.915,42.0008,-0.7492,-1.75,11711.236343,87,42.1141,{"date":661,"open":662,"high":662,"low":663,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":244,"vwap":667},"2026-07-22",42.87,42.75,-0.1544,-0.36,2029.255,42.8093,{"date":669,"open":670,"high":671,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-21",42.66,42.9044,0.6844,1.62,3571.063,73,42.8311,{"date":678,"open":679,"high":680,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":340,"vwap":685},"2026-07-20",42.69,42.81,42.22,0.15,0.36,3394.653257,42.5626,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-17",41.46,42.38,42.07,-0.5485,-1.29,15177.4555,115,42.3316,{"date":697,"open":698,"high":699,"low":700,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":196,"vwap":704},"2026-07-16",42.7935,42.845,42.6185,-0.7615,-1.76,1073.260764,42.7509,{"date":706,"open":707,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-15",43.73,42.922,43.38,0.0076,0.02,193198.896249,71,43.3777,{"date":716,"open":717,"high":718,"low":717,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":308,"vwap":723},"2026-07-14",43.31,43.4012,43.3724,0.5997,1.4,487.919,43.3261,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-13",43.09,43.135,42.7,42.7727,-0.7073,-1.63,8179.116,42,42.9331,{"date":736,"open":587,"high":363,"low":284,"close":363,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":363},"2026-07-10",0.28,0.65,12200,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":53,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-09",43.099998,43.355,43.2,1.05,1351700,{"date":748,"open":749,"high":750,"low":749,"close":663,"change":682,"percent_change":751,"volume":752,"transactions":9,"vwap":663},"2026-07-08",42.040001,42.83,0.35,2300,{"date":754,"open":755,"high":402,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-07",42.67,42.36,42.6,-0.49,-1.14,5900,{"date":762,"open":699,"high":763,"low":699,"close":726,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":726},"2026-07-06",43.229,0.67,1.58,2700,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":535,"percent_change":773,"volume":774,"transactions":9,"vwap":772},"2026-07-02",43.0099983,43.049999,42.31,42.42,-1.03,4800,{"date":776,"open":750,"high":770,"low":403,"close":777,"change":415,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-01",42.86,-0.92,111800,{"date":781,"open":782,"high":783,"low":782,"close":412,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":412},"2026-06-30",42.985,43.32,0.683,1.6,535700,{"date":788,"open":789,"high":391,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-06-29",42.075001,41.94,42.577,1.697,4.15,6700,{"date":796,"open":797,"high":798,"low":799,"close":799,"change":404,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-06-26",41.029999,41.77,40.88,-0.9,3536000,{"date":803,"open":804,"high":805,"low":806,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-25",41.677,41.99,41.25,-0.567,-1.36,449500,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-24",41.83,42.41,41.735,41.817,-0.211,-0.5,3000,{"date":820,"open":596,"high":596,"low":821,"close":821,"change":822,"percent_change":823,"volume":818,"transactions":9,"vwap":821},"2026-06-23",42.028,-0.98,-2.28,{"date":825,"open":826,"high":372,"low":827,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-22",43.52,43.0079994,-0.578,-1.33,11800,{"date":832,"open":833,"high":834,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-18",43.28,43.586,0.823,1.92,3300,{"date":839,"open":840,"high":412,"low":841,"close":842,"change":843,"percent_change":472,"volume":844,"transactions":9,"vwap":842},"2026-06-17",43.16,42.72,42.763,-0.325,6100,{"date":846,"open":709,"high":847,"low":848,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-16",43.45,43.088001,-0.266,-0.61,6500,{"date":853,"open":854,"high":855,"low":854,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-15",43.195,43.375,43.354,1.25,2.97,600,{"date":861,"open":862,"high":863,"low":862,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-12",41.98,42.153,42.104,0.066,0.16,4100,{"date":869,"open":870,"high":871,"low":196,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-11",41.29,42.049999,42.037998,0.92,2.24,11900,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-10",41.8,41.099998,41.118,-0.809,-1.93,8900,{"date":885,"open":886,"high":663,"low":887,"close":888,"change":889,"percent_change":890,"volume":774,"transactions":9,"vwap":888},"2026-06-09",42.52,41.185,41.927,-0.345,-0.82,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-08",42.5,42.65,42.24,42.272,0.172,0.41,11700,{"date":901,"open":902,"high":902,"low":903,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-05",43.15,42.099998,-1.62,-3.71,2500,{"date":908,"open":909,"high":910,"low":909,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-04",43.49,43.84,43.72,-0.11,-0.25,2800,{"date":916,"open":220,"high":220,"low":917,"close":918,"change":232,"percent_change":919,"volume":844,"transactions":9,"vwap":918},"2026-06-03",43.76,43.83,-1.39,{"date":921,"open":238,"high":922,"low":550,"close":923,"change":572,"percent_change":465,"volume":924,"transactions":9,"vwap":923},"2026-06-02",44.54,44.45,1600,{"date":926,"open":927,"high":928,"low":929,"close":220,"change":898,"percent_change":930,"volume":931,"transactions":9,"vwap":220},"2026-06-01",44.225,44.53,44.125,0.94,336000,{"date":933,"open":934,"high":935,"low":936,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-29",43.96,43.99,43.85,0.047,0.11,771500,{"date":941,"open":422,"high":942,"low":422,"close":942,"change":943,"percent_change":944,"volume":844,"transactions":9,"vwap":942},"2026-05-28",43.803,0.513,1.19,{"date":946,"open":363,"high":363,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-27",43.141,43.29,-0.05,-0.12,3400,{"date":953,"open":742,"high":954,"low":742,"close":955,"change":956,"percent_change":518,"volume":957,"transactions":9,"vwap":955},"2026-05-26",43.585,43.34,0.33,1400,{"date":959,"open":454,"high":960,"low":454,"close":769,"change":961,"percent_change":961,"volume":962,"transactions":9,"vwap":769},"2026-05-22",43.22,0,3700,{"date":964,"open":663,"high":965,"low":392,"close":769,"change":866,"percent_change":966,"volume":967,"transactions":9,"vwap":769},"2026-05-21",43.025002,0.37,5700,{"date":969,"open":756,"high":400,"low":756,"close":400,"change":970,"percent_change":971,"volume":851,"transactions":9,"vwap":400},"2026-05-20",0.54,1.28,{"date":973,"open":974,"high":975,"low":976,"close":771,"change":977,"percent_change":366,"volume":978,"transactions":9,"vwap":771},"2026-05-19",42.19,42.43,42.09,-0.15,12100,{"date":980,"open":744,"high":744,"low":772,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-18",42.46,-0.54,-1.26,774200,{"date":986,"open":987,"high":987,"low":340,"close":340,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":340},"2026-05-15",43.3,-0.65,-1.49,2200,{"date":992,"open":993,"high":994,"low":373,"close":995,"change":996,"percent_change":997,"volume":794,"transactions":9,"vwap":995},"2026-05-14",43.42,43.676,43.65,0.524,1.22,{"date":999,"open":1000,"high":854,"low":1001,"close":1001,"change":1002,"percent_change":194,"volume":1003,"transactions":9,"vwap":1001},"2026-05-13",43.129,43.126,0.438,700,{"date":1005,"open":1006,"high":1007,"low":756,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-05-12",42.68,42.688,-0.192,-0.45,1900,{"date":1012,"open":728,"high":1013,"low":728,"close":442,"change":1014,"percent_change":737,"volume":1015,"transactions":9,"vwap":442},"2026-05-11",43.07,0.12,15200,{"date":1017,"open":1018,"high":1019,"low":755,"close":1018,"change":1020,"percent_change":194,"volume":1021,"transactions":9,"vwap":1018},"2026-05-08",42.76,42.769,0.437,9200,{"date":1023,"open":345,"high":1024,"low":771,"close":1025,"change":1026,"percent_change":665,"volume":1027,"transactions":9,"vwap":1025},"2026-05-07",42.636,42.323,-0.155,2600,{"date":1029,"open":1030,"high":1031,"low":1030,"close":1031,"change":1032,"percent_change":385,"volume":1033,"transactions":9,"vwap":1031},"2026-05-06",41.85,42.478,0.728,9900,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":751,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-05",41.55,41.84,41.75,0.85,800,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-04",41.6,41.68,41.27,41.4,-0.13,-0.31,1026200,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1054,"change":683,"percent_change":126,"volume":1055,"transactions":9,"vwap":1054},"2026-05-01",41.48,41.74,41.53,1073100,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-30",40.96,41.43,41.17,0.25,0.61,2148300,{"date":1065,"open":1066,"high":196,"low":1067,"close":1068,"change":212,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-04-29",40.95,40.8,40.92,-0.1,1800,{"date":1072,"open":1073,"high":1073,"low":1074,"close":1058,"change":665,"percent_change":260,"volume":1070,"transactions":9,"vwap":1058},"2026-04-28",41.049999,40.75,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":1080,"percent_change":913,"volume":1081,"transactions":9,"vwap":1079},"2026-04-27",41.14,41.45,41.32,-0.102,86600,{"date":1083,"open":1084,"high":1085,"low":616,"close":1085,"change":1086,"percent_change":721,"volume":1087,"transactions":9,"vwap":1085},"2026-04-24",41.07,41.422,0.573,3800,{"date":1089,"open":142,"high":1090,"low":1091,"close":1092,"change":843,"percent_change":1093,"volume":951,"transactions":9,"vwap":1092},"2026-04-23",41.21,40.81,40.849,-0.79,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-22",40.77,41.174,0.854,2.12,1100,{"date":1102,"open":1103,"high":1103,"low":1104,"close":1104,"change":1105,"percent_change":890,"volume":1106,"transactions":9,"vwap":1104},"2026-04-21",40.71,40.32,-0.333,275100,{"date":1108,"open":1074,"high":1074,"low":1109,"close":1110,"change":394,"percent_change":1111,"volume":1112,"transactions":9,"vwap":1110},"2026-04-20",40.5,40.653,-0.34,7600,{"date":1114,"open":1115,"high":1116,"low":1115,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-17",40.65,40.86,40.793,0.693,1.73,1700,{"date":1122,"open":1123,"high":1124,"low":1123,"close":1125,"change":1126,"percent_change":213,"volume":1127,"transactions":9,"vwap":1125},"2026-04-16",40.02,40.14,40.099998,-0.038,107400,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1131,"change":1132,"percent_change":785,"volume":1133,"transactions":9,"vwap":1131},"2026-04-15",39.74,40.138,0.632,400,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1120,"transactions":9,"vwap":1137},"2026-04-14",39.22,39.506,0.715,1.84,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1070,"transactions":9,"vwap":1143},"2026-04-13",38.41,38.791,0.481,1.26,{"date":1147,"open":1148,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":465,"volume":1152,"transactions":9,"vwap":1150},"2026-04-10",38.44,38.29,38.31,0.165,1200,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1156,"change":1158,"percent_change":1159,"volume":170,"transactions":9,"vwap":1156},"2026-04-09",37.7,38.145,37.69,0.289,0.76,{"date":1161,"open":1162,"high":308,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":914,"transactions":9,"vwap":1164},"2026-04-08",37.92,37.79,37.856,1.168,3.18,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1170,"change":1172,"percent_change":18,"volume":837,"transactions":9,"vwap":1170},"2026-04-07",36.49,36.688,36.080002,0.239,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-06",36.25,36.46,36.449,0.154,0.42,40000,{"date":1182,"open":1183,"high":1183,"low":1183,"close":1183,"change":1151,"percent_change":131,"volume":1184,"transactions":9,"vwap":1183},"2026-04-02",36.295,300,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1189,"change":866,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-01",36.14,36.58,36.13,0.44,431500,{"date":1193,"open":1194,"high":1195,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-31",34.9,35.97,1.52,4.41,46600,{"date":1200,"open":1201,"high":1201,"low":20,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-03-30",35.09,34.45,-0.29,-0.83,12000,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1204,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-27",35.029999,35.17,34.71,34.74,-2.33,19400,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":851,"transactions":9,"vwap":1217},"2026-03-26",36.22,35.57,-1.01,-2.76,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1188,"change":1225,"percent_change":82,"volume":1226,"transactions":9,"vwap":1188},"2026-03-25",36.67,36.74,36.54,0.27,7300,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":317,"percent_change":260,"volume":1087,"transactions":9,"vwap":1232},"2026-03-24",36.36,36.4,36.16,36.31,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":297,"volume":1240,"transactions":9,"vwap":1238},"2026-03-23",36.715,36.76,36.57,36.63,0.609,13000,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1245,"change":1246,"percent_change":882,"volume":1247,"transactions":9,"vwap":1245},"2026-03-20",36.326,36.55,36.021,-0.709,29700,{"date":1249,"open":1176,"high":1250,"low":1176,"close":1251,"change":1252,"percent_change":415,"volume":1253,"transactions":9,"vwap":1251},"2026-03-19",36.78,36.73,-0.148,197500,{"date":1255,"open":1256,"high":1256,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-18",37.31,36.878,-0.489,-1.31,1300,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":76,"volume":818,"transactions":9,"vwap":1266},"2026-03-17",37.476,37.518,37.335,37.367,0.053,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":1273,"percent_change":1274,"volume":1040,"transactions":9,"vwap":1272},"2026-03-16",37.18,37.343,37.314,0.475,1.29,{"date":1276,"open":1277,"high":1277,"low":1278,"close":1278,"change":1279,"percent_change":1280,"volume":1133,"transactions":9,"vwap":1278},"2026-03-13",36.94,36.839,-0.466,-1.25,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1285,"change":1246,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-03-12",37.555,37.586,37.305,-1.87,4500,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":222,"volume":1260,"transactions":9,"vwap":1292},"2026-03-11",38.125,37.89,38.014,0.023,{"date":1295,"open":308,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":376,"volume":1300,"transactions":9,"vwap":1298},"2026-03-10",38.242,37.91,37.991,0.011,3900,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1304,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1304},"2026-03-09",37.381,37.98,37.36,0.635,1.7,22100,{"date":1310,"open":1311,"high":1311,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1087,"transactions":9,"vwap":1313},"2026-03-06",37.649,37.33,37.345,-0.603,-1.59,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1319,"change":1320,"percent_change":1014,"volume":1100,"transactions":9,"vwap":1319},"2026-03-05",37.62,37.948,0.044,{"date":1322,"open":1323,"high":1297,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-04",37.74,37.904,0.487,1.3,3500,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1331,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1331},"2026-03-03",37.13,37.417,36.86,-0.463,-1.22,28900,{"date":1337,"open":1155,"high":1338,"low":1339,"close":1340,"change":146,"percent_change":938,"volume":1341,"transactions":9,"vwap":1340},"2026-03-02",37.97,37.65,37.88,395000,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1345,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1345},"2026-02-27",37.64,37.84,37.59,-0.223,-0.59,380700,{"date":1351,"open":1352,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":818,"transactions":9,"vwap":1354},"2026-02-26",38.24,37.86,38.063,-0.609,-1.57,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1360,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1360},"2026-02-25",38.64,38.672,38.611,0.548,1.44,1500,{"date":1366,"open":1367,"high":1368,"low":1367,"close":1369,"change":1370,"percent_change":277,"volume":1070,"transactions":9,"vwap":1369},"2026-02-24",37.83,38.17,38.124,0.372,{"date":1372,"open":1352,"high":1352,"low":1344,"close":1373,"change":1374,"percent_change":983,"volume":1375,"transactions":9,"vwap":1373},"2026-02-23",37.752,-0.483,8800,{"date":1377,"open":1378,"high":1379,"low":1378,"close":1379,"change":1380,"percent_change":287,"volume":1381,"transactions":9,"vwap":1379},"2026-02-20",37.96,38.235,0.319,500,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1385,"change":1026,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-02-19",37.909,37.916,-0.41,200,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":170,"transactions":9,"vwap":1393},"2026-02-18",38.07,38.26,38.053001,38.070999,0.296,0.78,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1400,"change":1401,"percent_change":153,"volume":1402,"transactions":9,"vwap":1400},"2026-02-17",37.73,37.93,37.775,0.208,6400,{"date":1404,"open":1340,"high":1405,"low":1406,"close":1406,"change":1407,"percent_change":1386,"volume":1152,"transactions":9,"vwap":1406},"2026-02-13",37.9,37.567,-0.154,{"date":1409,"open":1410,"high":1410,"low":1411,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-02-12",38.415,37.721,-0.695,-1.81,2100,{"date":1416,"open":1417,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-11",38.86,38.345,38.416,0.021,0.05,900,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1427,"change":1428,"percent_change":1429,"volume":1070,"transactions":9,"vwap":1427},"2026-02-10",38.66,38.69,38.395,-0.205,-0.53,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":169,"volume":1437,"transactions":9,"vwap":1435},"2026-02-09",38.72,38.76,38.55,38.6,0.381,15600,{"date":1439,"open":1318,"high":1440,"low":1318,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-06",38.219,0.947,2.54,6800,{"date":1445,"open":1446,"high":1346,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-05",37.23,37.22,37.272,-0.773,-2.03,9300,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-04",38.71,37.763,38.044998,-0.542,-1.4,6600,{"date":1461,"open":1462,"high":1462,"low":1418,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-03",39.385,38.587,-0.903,-2.29,5400,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1470,"change":1472,"percent_change":82,"volume":1473,"transactions":9,"vwap":1470},"2026-02-02",39.37,39.49,39.36,0.29,80200,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1477,"change":1478,"percent_change":773,"volume":1479,"transactions":9,"vwap":1477},"2026-01-30",39.61,39.2,-0.406,131300,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1483,"change":1485,"percent_change":1486,"volume":1260,"transactions":9,"vwap":1483},"2026-01-29",39.14,39.606,38.93,-0.494,-1.23,{"date":1488,"open":1489,"high":1489,"low":582,"close":1125,"change":1490,"percent_change":101,"volume":1381,"transactions":9,"vwap":1125},"2026-01-28",40.25,0.096,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1495,"change":1496,"percent_change":169,"volume":1133,"transactions":9,"vwap":1495},"2026-01-27",39.774,40.11,40.0040016,0.397,{"date":1498,"open":1471,"high":1476,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1120,"transactions":9,"vwap":1500},"2026-01-26",39.29,39.607,0.271,0.69,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1506,"change":1507,"percent_change":1508,"volume":170,"transactions":9,"vwap":1506},"2026-01-23",39.48,39.336,0.155,0.4,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-01-22",39.15,39.42,39.181,0.218,0.56,15400,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1522},"2026-01-21",38.81,39.029999,38.581,38.963,0.304,0.79,8300,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1530,"change":1531,"percent_change":1532,"volume":1525,"transactions":9,"vwap":1530},"2026-01-20",38.95,39.099998,38.659,-1.1,-2.77,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1537,"change":1538,"percent_change":204,"volume":859,"transactions":9,"vwap":1537},"2026-01-16",39.91,39.93,39.759,0.078,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1542,"change":1543,"percent_change":101,"volume":1003,"transactions":9,"vwap":1542},"2026-01-15",39.97,39.681,0.095,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-01-14",39.47,39.68,39.34,39.586,-0.601,-1.5,19500,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1422,"transactions":9,"vwap":1557},"2026-01-13",40.2,40.080002,40.187,-0.243,-0.6,{"date":1561,"open":1535,"high":1562,"low":1535,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-12",40.43,0.251,0.62,20600,{"date":1567,"open":1555,"high":1555,"low":1568,"close":1568,"change":1569,"percent_change":1502,"volume":1133,"transactions":9,"vwap":1568},"2026-01-09",40.179,0.274,{"date":1571,"open":1572,"high":1572,"low":1573,"close":1573,"change":1574,"percent_change":1575,"volume":1003,"transactions":9,"vwap":1573},"2026-01-08",40.33,39.905,-0.436,-1.08,{"date":1577,"open":1489,"high":1578,"low":1489,"close":1578,"change":1579,"percent_change":1580,"volume":1133,"transactions":9,"vwap":1578},"2026-01-07",40.341,0.129,0.32,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":873,"volume":1588,"transactions":9,"vwap":1586},"2026-01-06",40.22,40.225,40.201,40.212,0.368,4000,{"date":1590,"open":1493,"high":1591,"low":1592,"close":1591,"change":1593,"percent_change":203,"volume":906,"transactions":9,"vwap":1591},"2026-01-05",39.844,39.77,0.034,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1421,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-02",39.84,39.85,39.534,39.81,0.13,115600,{"date":1603,"open":1556,"high":1556,"low":1604,"close":1604,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1604},"2025-12-31",39.76,-0.28,-0.7,93400,{"date":1609,"open":1610,"high":1610,"low":1610,"close":1610,"change":1611,"percent_change":106,"volume":1100,"transactions":9,"vwap":1610},"2025-12-30",40.040001,-0.07,{"date":1613,"open":1614,"high":1494,"low":1615,"close":1494,"change":1616,"percent_change":508,"volume":1617,"transactions":9,"vwap":1494},"2025-12-29",40.07,40.029999,-0.19,3200,{"date":1619,"open":1620,"high":1621,"low":1620,"close":1622,"change":1421,"percent_change":1014,"volume":1623,"transactions":9,"vwap":1622},"2025-12-26",40.27,40.36,40.3,9400,{"date":1625,"open":1124,"high":1626,"low":1124,"close":1489,"change":1421,"percent_change":1014,"volume":924,"transactions":9,"vwap":1489},"2025-12-24",40.268,{"date":1628,"open":1629,"high":1555,"low":1629,"close":1555,"change":966,"percent_change":1630,"volume":1100,"transactions":9,"vwap":1555},"2025-12-23",39.92,0.93,{"date":1632,"open":1633,"high":1633,"low":1599,"close":1634,"change":737,"percent_change":1635,"volume":1588,"transactions":9,"vwap":1634},"2025-12-22",39.87,39.83,0.71,{"date":1637,"open":1471,"high":1638,"low":1639,"close":1640,"change":1515,"percent_change":1363,"volume":1641,"transactions":9,"vwap":1640},"2025-12-19",39.59,39.359,39.55,161800,{"date":1643,"open":1417,"high":1644,"low":1417,"close":1645,"change":242,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2025-12-18",39.16,38.99,1.48,223000,{"date":1649,"open":1520,"high":1511,"low":1650,"close":1650,"change":1651,"percent_change":619,"volume":1652,"transactions":9,"vwap":1650},"2025-12-17",38.42,-0.907,3100,{"date":1654,"open":1655,"high":1655,"low":1655,"close":1655,"change":1656,"percent_change":1657,"volume":1184,"transactions":9,"vwap":1655},"2025-12-16",39.327,0.123,0.31,{"date":1659,"open":1660,"high":1660,"low":1661,"close":1661,"change":1662,"percent_change":1663,"volume":859,"transactions":9,"vwap":1661},"2025-12-15",39.695,39.204,-0.292,-0.74,{"date":1665,"open":1666,"high":1633,"low":1667,"close":1667,"change":1668,"percent_change":1669,"volume":170,"transactions":9,"vwap":1667},"2025-12-12",39.8,39.496,-0.881,-2.18,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1673,"change":1080,"percent_change":913,"volume":1120,"transactions":9,"vwap":1673},"2025-12-11",40.28,40.377,40.0099983,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1678,"change":1680,"percent_change":131,"volume":1260,"transactions":9,"vwap":1678},"2025-12-10",40.295,40.479,40.18,0.184,{"date":1682,"open":1683,"high":1684,"low":1683,"close":1677,"change":1685,"percent_change":711,"volume":1686,"transactions":9,"vwap":1677},"2025-12-09",40.185,40.357,0.01,4200,{"date":1688,"open":1689,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":961,"volume":1443,"transactions":9,"vwap":1691},"2025-12-08",40.431,40.21,40.285,0.001,{"date":1694,"open":1621,"high":1695,"low":1583,"close":1696,"change":1697,"percent_change":1580,"volume":1364,"transactions":9,"vwap":1696},"2025-12-05",40.417,40.284,0.128,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1701,"change":1703,"percent_change":711,"volume":1260,"transactions":9,"vwap":1701},"2025-12-04",40.132,40.156,40.09,0.007,{"date":1705,"open":1706,"high":1707,"low":1706,"close":1708,"change":1709,"percent_change":1605,"volume":1422,"transactions":9,"vwap":1708},"2025-12-03",39.999,40.15,40.149,-0.111,{"date":1711,"open":1712,"high":1712,"low":1713,"close":1714,"change":306,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1714},"2025-12-02",40.309,40.24,40.26,0.75,136400,{"date":1718,"open":1556,"high":1556,"low":1719,"close":1719,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1719},"2025-12-01",39.96,-0.379,-0.94,594500,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1726,"change":1727,"percent_change":751,"volume":1260,"transactions":9,"vwap":1726},"2025-11-28",40.255,40.339,0.139,{"date":1729,"open":1679,"high":1730,"low":1731,"close":1555,"change":1732,"percent_change":590,"volume":1010,"transactions":9,"vwap":1555},"2025-11-26",40.265,40.049999,0.326,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1736,"change":1737,"percent_change":1039,"volume":1260,"transactions":9,"vwap":1736},"2025-11-25",39.32,39.874,0.336,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-11-24",39.080002,39.538,1.179,3.07,5300,{"date":1746,"open":1747,"high":1435,"low":1748,"close":1749,"change":1750,"percent_change":682,"volume":1751,"transactions":9,"vwap":1749},"2025-11-21",38.35,37.95,38.359,0.057,13500,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":823,"volume":1758,"transactions":9,"vwap":1756},"2025-11-20",39.78,38.23,38.302,-0.892,4700,{"date":1760,"open":319,"high":1761,"low":319,"close":1761,"change":1762,"percent_change":1763,"volume":1133,"transactions":9,"vwap":1761},"2025-11-19",39.194,0.394,1.02,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-11-18",39.11,39.17,38.724,38.8,-0.504,-1.28,5600,{"date":1774,"open":1775,"high":1775,"low":1776,"close":1776,"change":1777,"percent_change":1204,"volume":1778,"transactions":9,"vwap":1776},"2025-11-17",39.75,39.304,-0.329,2000,{"date":1780,"open":319,"high":1781,"low":319,"close":1782,"change":1783,"percent_change":75,"volume":1652,"transactions":9,"vwap":1782},"2025-11-14",39.811,39.633,0.135,{"date":1785,"open":1786,"high":1786,"low":1787,"close":1787,"change":1788,"percent_change":1789,"volume":1003,"transactions":9,"vwap":1787},"2025-11-13",39.69,39.498,-0.995,-2.46,{"date":1791,"open":1792,"high":1793,"low":1104,"close":1794,"change":1795,"percent_change":317,"volume":1040,"transactions":9,"vwap":1794},"2025-11-12",40.42,40.53,40.493,-0.128,{"date":1797,"open":1109,"high":1115,"low":1109,"close":1798,"change":1799,"percent_change":1800,"volume":1003,"transactions":9,"vwap":1798},"2025-11-11",40.621,-0.195,-0.48,{"date":1802,"open":1803,"high":1804,"low":1803,"close":1805,"change":1806,"percent_change":1807,"volume":1070,"transactions":9,"vwap":1805},"2025-11-10",40.662,40.85,40.816,1.049,2.64,{"date":1809,"open":1476,"high":1592,"low":319,"close":1810,"change":1407,"percent_change":544,"volume":818,"transactions":9,"vwap":1810},"2025-11-07",39.767,{"date":1812,"open":1583,"high":1583,"low":1633,"close":1813,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1813},"2025-11-06",39.921,-0.752,-1.85,5500,{"date":1818,"open":1096,"high":1819,"low":1820,"close":1820,"change":203,"percent_change":83,"volume":957,"transactions":9,"vwap":1820},"2025-11-05",40.78,40.673,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1824,"change":1825,"percent_change":1826,"volume":906,"transactions":9,"vwap":1824},"2025-11-04",40.84,40.583,-0.854,-2.06,{"date":1828,"open":1829,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":1564,"volume":1833,"transactions":9,"vwap":1831},"2025-11-03",41.63,41.41,41.437,0.257,10400,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1838,"change":1839,"percent_change":101,"volume":1840,"transactions":9,"vwap":1838},"2025-10-31",41.38,41.42,41.18,0.1,1567800,{"date":1842,"open":1052,"high":1052,"low":1843,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-10-30",41.080002,-0.697,-1.67,4300,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1851,"change":1852,"percent_change":873,"volume":1744,"transactions":9,"vwap":1851},"2025-10-29",41.7,41.849,41.777,0.379,{"date":1854,"open":1855,"high":1046,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1744,"transactions":9,"vwap":1856},"2025-10-28",41.116,41.398,0.428,1.04,{"date":1860,"open":1091,"high":1861,"low":1091,"close":1861,"change":1862,"percent_change":385,"volume":170,"transactions":9,"vwap":1861},"2025-10-27",40.97,0.7,{"date":1864,"open":1865,"high":1673,"low":1865,"close":1620,"change":1866,"percent_change":1867,"volume":1778,"transactions":9,"vwap":1620},"2025-10-24",40.16,0.434,1.09,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1871,"change":1872,"percent_change":1873,"volume":1387,"transactions":9,"vwap":1871},"2025-10-23",39.861,39.836,0.442,1.12,{"date":1875,"open":1876,"high":1876,"low":1877,"close":1878,"change":1879,"percent_change":60,"volume":957,"transactions":9,"vwap":1878},"2025-10-22",39.58,39.3,39.394,-0.285,{"date":1881,"open":1882,"high":1883,"low":1882,"close":1883,"change":1884,"percent_change":1069,"volume":1260,"transactions":9,"vwap":1883},"2025-10-21",39.639,39.679,-0.039,{"date":1886,"open":1887,"high":1754,"low":1887,"close":1888,"change":1436,"percent_change":1889,"volume":990,"transactions":9,"vwap":1888},"2025-10-20",39.63,39.718,0.97,{"date":1891,"open":1417,"high":1548,"low":1892,"close":1893,"change":1894,"percent_change":737,"volume":1895,"transactions":9,"vwap":1893},"2025-10-17",38.835,39.337,0.108,2900,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":949,"percent_change":1047,"volume":1010,"transactions":9,"vwap":1901},"2025-10-16",39.6,39.67,39.07,39.229,{"date":1903,"open":1876,"high":1876,"low":1904,"close":1904,"change":1905,"percent_change":966,"volume":1040,"transactions":9,"vwap":1904},"2025-10-15",39.279,0.146,{"date":1907,"open":1766,"high":1908,"low":1909,"close":1910,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1910},"2025-10-14",39.44,38.68,39.133,-0.543,-1.37,7500,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1120,"transactions":9,"vwap":1919},"2025-10-13",39.62,39.73,39.46,39.676,0.904,2.33,{"date":1923,"open":1622,"high":1622,"low":1924,"close":1924,"change":1925,"percent_change":1926,"volume":766,"transactions":9,"vwap":1924},"2025-10-10",38.772,-1.361,-3.39,{"date":1928,"open":1865,"high":1865,"low":1719,"close":1929,"change":1930,"percent_change":866,"volume":1422,"transactions":9,"vwap":1929},"2025-10-09",40.133,0.063,{"date":1932,"open":1536,"high":1614,"low":1536,"close":1614,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1614},"2025-10-08",0.519,1.31,10300,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1260,"transactions":9,"vwap":1940},"2025-10-07",39.88,39.43,39.551,-0.275,-0.69,{"date":1944,"open":1945,"high":1946,"low":1945,"close":1947,"change":1948,"percent_change":1062,"volume":1617,"transactions":9,"vwap":1947},"2025-10-06",39.717,39.894,39.826,0.242,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":106,"volume":1010,"transactions":9,"vwap":1953},"2025-10-03",39.819,39.578,39.584,-0.066,{"date":1956,"open":1476,"high":1786,"low":1476,"close":1957,"change":1958,"percent_change":32,"volume":752,"transactions":9,"vwap":1957},"2025-10-02",39.65,0.23,{"date":1960,"open":1961,"high":1898,"low":1961,"close":1512,"change":938,"percent_change":737,"volume":1962,"transactions":9,"vwap":1512},"2025-10-01",39.19,383800,{"date":1964,"open":1965,"high":1471,"low":1965,"close":1966,"change":1967,"percent_change":153,"volume":1968,"transactions":9,"vwap":1966},"2025-09-30",39.084999,39.31,0.215,1445700,{"date":1970,"open":1961,"high":1961,"low":1971,"close":1971,"change":1972,"percent_change":751,"volume":1381,"transactions":9,"vwap":1971},"2025-09-29",39.095001,0.136,{"date":1974,"open":1484,"high":1975,"low":1976,"close":1977,"change":1579,"percent_change":956,"volume":170,"transactions":9,"vwap":1977},"2025-09-26",38.96,38.867,38.959,{"date":1979,"open":1980,"high":1980,"low":1980,"close":1980,"change":1981,"percent_change":1559,"volume":1381,"transactions":9,"vwap":1980},"2025-09-25",38.83,-0.235,{"date":1983,"open":1984,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1988,"volume":1152,"transactions":9,"vwap":1986},"2025-09-24",39.26,39.02,39.064999,-0.169,-0.43,{"date":1990,"open":1470,"high":1470,"low":1991,"close":1992,"change":456,"percent_change":1993,"volume":1152,"transactions":9,"vwap":1992},"2025-09-23",39.215,39.234,-1.38,{"date":1995,"open":1546,"high":1996,"low":1546,"close":1997,"change":1998,"percent_change":1179,"volume":1414,"transactions":9,"vwap":1997},"2025-09-22",39.79,39.782,0.168,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2002,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2002},"2025-09-19",39.45,39.614,39.39,0.204,0.52,6200,{"date":2008,"open":2009,"high":1918,"low":1499,"close":2010,"change":2011,"percent_change":1889,"volume":2012,"transactions":9,"vwap":2010},"2025-09-18",39.375,39.41,0.378,21600,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":890,"volume":170,"transactions":9,"vwap":2017},"2025-09-17",39.33,38.98,39.032001,-0.322,{"date":2020,"open":2021,"high":2021,"low":2021,"close":2021,"change":2022,"percent_change":2023,"volume":1003,"transactions":9,"vwap":2021},"2025-09-16",39.354,-0.095,-0.24,{"date":2025,"open":1136,"high":2026,"low":1136,"close":2026,"change":2027,"percent_change":194,"volume":1260,"transactions":9,"vwap":2026},"2025-09-15",39.449,0.402,{"date":2029,"open":2030,"high":1482,"low":2030,"close":2031,"change":2032,"percent_change":1839,"volume":867,"transactions":9,"vwap":2031},"2025-09-12",39.00099945,39.047001,0.038,{"date":2034,"open":1520,"high":1766,"low":2035,"close":2035,"change":2036,"percent_change":1421,"volume":914,"transactions":9,"vwap":2035},"2025-09-11",39.0089989,0.019,{"date":2038,"open":1528,"high":2039,"low":2040,"close":1645,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":1645},"2025-09-10",39.049999,38.84,0.522,1.36,11500,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2047,"change":1905,"percent_change":2049,"volume":1040,"transactions":9,"vwap":2047},"2025-09-09",38.39,38.468,38.36,0.38,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2053,"change":2054,"percent_change":1524,"volume":170,"transactions":9,"vwap":2053},"2025-09-08",38.53,38.322,0.299,{"date":2056,"open":2057,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":106,"volume":1120,"transactions":9,"vwap":2059},"2025-09-05",38.54,38.0050011,38.022999,-0.063,{"date":2062,"open":2063,"high":2064,"low":2063,"close":2065,"change":2066,"percent_change":2067,"volume":818,"transactions":9,"vwap":2065},"2025-09-04",37.71,38.09,38.085999,0.479,1.27,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":2074,"percent_change":1179,"volume":883,"transactions":9,"vwap":2073},"2025-09-03",37.55,37.61,37.42,37.607,0.157,{"date":2076,"open":1277,"high":2077,"low":1277,"close":2077,"change":950,"percent_change":317,"volume":2078,"transactions":9,"vwap":2077},"2025-09-02",37.45,145300,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2083,"change":2084,"percent_change":1845,"volume":2085,"transactions":9,"vwap":2083},"2025-08-29",37.58,37.66,37.57,-0.64,327000,{"date":2087,"open":2088,"high":1391,"low":2089,"close":2090,"change":1580,"percent_change":287,"volume":760,"transactions":9,"vwap":2090},"2025-08-28",38.078999,38.055,38.21,{"date":2092,"open":2093,"high":1297,"low":2093,"close":1291,"change":1538,"percent_change":2094,"volume":967,"transactions":9,"vwap":1291},"2025-08-27",37.76,0.21,{"date":2096,"open":2097,"high":2098,"low":2097,"close":2099,"change":2100,"percent_change":764,"volume":1087,"transactions":9,"vwap":2099},"2025-08-26",37.54,37.82,37.812,0.252,{"date":2102,"open":2103,"high":1157,"low":2103,"close":2104,"change":213,"percent_change":2023,"volume":859,"transactions":9,"vwap":2104},"2025-08-25",37.51,37.56,{"date":2106,"open":2107,"high":1398,"low":2107,"close":1339,"change":1515,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1339},"2025-08-22",37.09,1.51,4400,{"date":2111,"open":2112,"high":2112,"low":2113,"close":2107,"change":1839,"percent_change":1225,"volume":1120,"transactions":9,"vwap":2107},"2025-08-21",37.17,36.93,{"date":2115,"open":1256,"high":1256,"low":2116,"close":2117,"change":535,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2117},"2025-08-20",36.65,36.99,-1.18,32000,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2123,"change":2124,"percent_change":2125,"volume":1133,"transactions":9,"vwap":2123},"2025-08-19",38.0099983,37.43,-0.63,-1.66,{"date":2127,"open":2128,"high":2128,"low":2128,"close":2128,"change":2129,"percent_change":2094,"volume":1184,"transactions":9,"vwap":2128},"2025-08-18",38.060001,0.079,{"date":2131,"open":2132,"high":2132,"low":1399,"close":2133,"change":2134,"percent_change":508,"volume":1100,"transactions":9,"vwap":2133},"2025-08-15",38.25,37.981,-0.18,{"date":2136,"open":2137,"high":2138,"low":2137,"close":2139,"change":2140,"percent_change":1580,"volume":957,"transactions":9,"vwap":2139},"2025-08-14",37.94,38.18,38.161,0.121,{"date":2142,"open":2048,"high":2048,"low":2143,"close":2144,"change":2145,"percent_change":1800,"volume":1686,"transactions":9,"vwap":2144},"2025-08-13",37.976,38.040001,-0.185,{"date":2147,"open":1405,"high":1755,"low":1405,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-08-12",38.225,0.537,1.42,231900,{"date":2153,"open":2154,"high":1378,"low":2155,"close":2155,"change":2156,"percent_change":1009,"volume":1686,"transactions":9,"vwap":2155},"2025-08-11",37.75,37.688,-0.172,{"date":2158,"open":2159,"high":1353,"low":2159,"close":1353,"change":1958,"percent_change":1062,"volume":2160,"transactions":9,"vwap":1353},"2025-08-08",37.67,4600,{"date":2162,"open":2163,"high":2163,"low":1313,"close":2164,"change":2165,"percent_change":2166,"volume":914,"transactions":9,"vwap":2164},"2025-08-07",37.87,37.63,-0.16,-0.42,{"date":2168,"open":2169,"high":1163,"low":2169,"close":1163,"change":18,"percent_change":2170,"volume":1070,"transactions":9,"vwap":1163},"2025-08-06",37.27,1.78,{"date":2172,"open":2173,"high":2173,"low":2174,"close":1330,"change":2175,"percent_change":2176,"volume":1327,"transactions":9,"vwap":1330},"2025-08-05",37.44,37.11,-0.33,-0.88,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2180,"change":1524,"percent_change":2181,"volume":760,"transactions":9,"vwap":2180},"2025-08-04",37.0099983,37.46,2.15,{"date":2183,"open":1277,"high":1277,"low":2116,"close":1222,"change":2124,"percent_change":2184,"volume":2185,"transactions":9,"vwap":1222},"2025-08-01",-1.69,305100,{"date":2187,"open":2188,"high":1304,"low":2189,"close":2189,"change":2190,"percent_change":913,"volume":2191,"transactions":9,"vwap":2189},"2025-07-31",37.762,37.3,-0.093,740900,{"date":2193,"open":1312,"high":2194,"low":1312,"close":2195,"change":1894,"percent_change":1472,"volume":1414,"transactions":9,"vwap":2195},"2025-07-30",37.5,37.393,{"date":2197,"open":2164,"high":2164,"low":2198,"close":2198,"change":2199,"percent_change":2200,"volume":1070,"transactions":9,"vwap":2198},"2025-07-29",37.285,-0.255,-0.68,{"date":2202,"open":2203,"high":2104,"low":2204,"close":2097,"change":2205,"percent_change":96,"volume":1100,"transactions":9,"vwap":2097},"2025-07-28",37.539,37.49,0.199,{"date":2207,"open":1256,"high":2208,"low":1256,"close":2209,"change":2210,"percent_change":306,"volume":859,"transactions":9,"vwap":2209},"2025-07-25",37.4,37.341,0.113,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":2217,"percent_change":764,"volume":1778,"transactions":9,"vwap":2216},"2025-07-24",37.255,37.277,37.2,37.228,0.248,{"date":2219,"open":1250,"high":2179,"low":2220,"close":2221,"change":1061,"percent_change":2222,"volume":1443,"transactions":9,"vwap":2221},"2025-07-23",36.71,36.98,0.68,{"date":2224,"open":2179,"high":2179,"low":2225,"close":1251,"change":1605,"percent_change":2226,"volume":2227,"transactions":9,"vwap":1251},"2025-07-22",36.69,-0.76,17600,{"date":2229,"open":2113,"high":1270,"low":2113,"close":2179,"change":2230,"percent_change":1657,"volume":1758,"transactions":9,"vwap":2179},"2025-07-21",0.115,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":1111,"volume":990,"transactions":9,"vwap":2235},"2025-07-18",37.029999,36.85,36.895,-0.125,{"date":2238,"open":2239,"high":2240,"low":2239,"close":2240,"change":2241,"percent_change":930,"volume":2242,"transactions":9,"vwap":2240},"2025-07-17",36.835,37.02,0.344,4900,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":1862,"volume":2250,"transactions":9,"vwap":2248},"2025-07-16",36.56,36.7,36.5,36.676,0.256,16400,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2254,"change":2255,"percent_change":106,"volume":2256,"transactions":9,"vwap":2254},"2025-07-15",36.82,36.42,-0.061,21100,{"date":2258,"open":1169,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":956,"volume":1364,"transactions":9,"vwap":2261},"2025-07-14",36.555,36.48,36.481,0.119,{"date":2264,"open":1175,"high":2265,"low":1175,"close":2266,"change":2267,"percent_change":1179,"volume":1652,"transactions":9,"vwap":2266},"2025-07-11",36.442,36.362,0.152,{"date":2269,"open":1188,"high":1188,"low":2270,"close":2270,"change":2271,"percent_change":1204,"volume":2272,"transactions":9,"vwap":2270},"2025-07-10",36.21,-0.302,1413800,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2276,"change":2277,"percent_change":2278,"volume":1414,"transactions":9,"vwap":2276},"2025-07-09",36.2,36.512,0.422,1.17,{"date":2280,"open":2281,"high":2281,"low":2282,"close":2283,"change":2284,"percent_change":2023,"volume":1846,"transactions":9,"vwap":2283},"2025-07-08",36.24,36.07,36.09,-0.087,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2288,"change":2290,"percent_change":2166,"volume":837,"transactions":9,"vwap":2288},"2025-07-07",36.17,36.177,36.145,-0.153,{"date":2292,"open":2282,"high":1230,"low":2282,"close":2293,"change":153,"percent_change":2294,"volume":951,"transactions":9,"vwap":2293},"2025-07-03",36.33,1.54,{"date":2296,"open":2297,"high":2298,"low":2297,"close":2299,"change":1580,"percent_change":116,"volume":2300,"transactions":9,"vwap":2299},"2025-07-02",35.58,35.87,35.78,207000,{"date":2302,"open":358,"high":358,"low":2303,"close":2303,"change":2304,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2303},"2025-07-01",35.46,-0.55,-1.53,1484700,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2311,"change":2312,"percent_change":682,"volume":2313,"transactions":9,"vwap":2311},"2025-06-30",36.11,36.3,36.0099983,0.054,3161500,{"date":2315,"open":2316,"high":358,"low":2317,"close":2318,"change":1972,"percent_change":2049,"volume":1120,"transactions":9,"vwap":2318},"2025-06-27",35.79,35.734,35.956,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2322,"change":2324,"percent_change":2325,"volume":951,"transactions":9,"vwap":2322},"2025-06-26",35.604,35.82,35.6,0.505,1.43,{"date":2327,"open":2328,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":46,"volume":962,"transactions":9,"vwap":2330},"2025-06-25",35.42,35.26,35.315,0.171,{"date":2333,"open":270,"high":2334,"low":2335,"close":2336,"change":996,"percent_change":2108,"volume":1070,"transactions":9,"vwap":2336},"2025-06-24",35.15,34.99,35.144,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2340,"change":1190,"percent_change":1274,"volume":1588,"transactions":9,"vwap":2340},"2025-06-23",34.41,34.62,34.11,{"date":2343,"open":2344,"high":2345,"low":2341,"close":2346,"change":414,"percent_change":67,"volume":2347,"transactions":9,"vwap":2346},"2025-06-20",34.57,34.572,34.18,93200,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2351,"change":2352,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2351},"2025-06-18",34.599,34.355,-0.092,-0.27,1901200,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2358,"change":2359,"percent_change":1942,"volume":1184,"transactions":9,"vwap":2358},"2025-06-17",34.5,34.447,-0.241,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2363,"change":1857,"percent_change":857,"volume":1087,"transactions":9,"vwap":2363},"2025-06-16",34.79,34.688,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2368,"change":2369,"percent_change":808,"volume":1040,"transactions":9,"vwap":2368},"2025-06-13",34.396,34.59,34.26,-0.472,{"date":2371,"open":2372,"high":2373,"low":2372,"close":2374,"change":2375,"percent_change":2376,"volume":875,"transactions":9,"vwap":2374},"2025-06-12",34.65,34.78,34.732,0.062,0.18,{"date":2378,"open":2379,"high":2380,"low":2340,"close":2381,"change":1293,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-06-11",34.82,34.94,34.67,0.07,10900,{"date":2385,"open":2386,"high":2381,"low":2386,"close":2387,"change":2388,"percent_change":2094,"volume":859,"transactions":9,"vwap":2387},"2025-06-10",34.55,34.647,0.074,{"date":2390,"open":2381,"high":2381,"low":2391,"close":2392,"change":2393,"percent_change":977,"volume":1040,"transactions":9,"vwap":2392},"2025-06-09",34.48,34.573,-0.052,{"date":2395,"open":2396,"high":2397,"low":2396,"close":2398,"change":2399,"percent_change":169,"volume":859,"transactions":9,"vwap":2398},"2025-06-06",34.602,34.63,34.625,0.343,{"date":2401,"open":2391,"high":2391,"low":2402,"close":2403,"change":2404,"percent_change":1348,"volume":1381,"transactions":9,"vwap":2403},"2025-06-05",34.195,34.282,-0.204,{"date":2406,"open":2407,"high":2357,"low":2408,"close":2409,"change":2410,"percent_change":90,"volume":990,"transactions":9,"vwap":2409},"2025-06-04",34.452,34.412,34.486,0.174,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2415,"change":2416,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2415},"2025-06-03",34.19,34.365,34.312,0.292,0.86,20000,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":956,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-06-02",33.76,34.025002,33.63,34.02,0.98,410500,{"date":2428,"open":2429,"high":2430,"low":2423,"close":2431,"change":2432,"percent_change":393,"volume":2433,"transactions":9,"vwap":2431},"2025-05-30",33.66,33.805,33.69,-0.021,912200,{"date":2435,"open":2436,"high":2437,"low":2429,"close":2438,"change":1750,"percent_change":2439,"volume":1100,"transactions":9,"vwap":2438},"2025-05-29",33.98,34.019001,33.711,0.17,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2444,"change":2445,"percent_change":2446,"volume":1120,"transactions":9,"vwap":2444},"2025-05-28",33.68,33.73,33.654,-0.008,-0.02,{"date":2448,"open":2431,"high":2449,"low":2450,"close":2450,"change":2451,"percent_change":2452,"volume":1010,"transactions":9,"vwap":2450},"2025-05-27",33.7,33.662,0.713,2.16,{"date":2454,"open":2455,"high":2455,"low":2455,"close":2455,"change":1048,"percent_change":645,"volume":2456,"transactions":9,"vwap":2455},"2025-05-23",32.949,100,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2388,"percent_change":83,"volume":1010,"transactions":9,"vwap":2462},"2025-05-22",33.37,33.4,33.21,33.259,{"date":2464,"open":2465,"high":2443,"low":2466,"close":2467,"change":2468,"percent_change":1259,"volume":2469,"transactions":9,"vwap":2467},"2025-05-21",33.607,33.16,33.185,-0.441,7900,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":457,"volume":752,"transactions":9,"vwap":2475},"2025-05-20",33.64,33.65,33.56,33.626,-0.434,{"date":2478,"open":2479,"high":2480,"low":2479,"close":2480,"change":2481,"percent_change":518,"volume":2482,"transactions":9,"vwap":2480},"2025-05-19",33.42,34.060001,0.26,96800,{"date":2484,"open":2485,"high":2486,"low":2485,"close":2486,"change":2376,"percent_change":970,"volume":2487,"transactions":9,"vwap":2486},"2025-05-16",33.495,33.8,5000,{"date":2489,"open":2474,"high":2490,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":1015,"transactions":9,"vwap":2492},"2025-05-15",33.78,33.55,33.62,-0.127,-0.38,{"date":2496,"open":2497,"high":2498,"low":2431,"close":2499,"change":1151,"percent_change":46,"volume":2500,"transactions":9,"vwap":2499},"2025-05-14",33.77,33.86,33.747,14400,{"date":2502,"open":2503,"high":2504,"low":2503,"close":2505,"change":2506,"percent_change":2507,"volume":906,"transactions":9,"vwap":2505},"2025-05-13",33.2,33.67,33.582,0.482,1.46,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2511,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2511},"2025-05-12",32.97,33.099998,32.67,1.334,4.2,7100,{"date":2517,"open":2518,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":394,"volume":1327,"transactions":9,"vwap":2520},"2025-05-09",31.93,31.68,31.766,-0.045,{"date":2523,"open":2524,"high":2525,"low":2524,"close":2526,"change":2527,"percent_change":242,"volume":1364,"transactions":9,"vwap":2526},"2025-05-08",31.77,32.12,31.811,0.181,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":2534,"percent_change":1839,"volume":1260,"transactions":9,"vwap":2533},"2025-05-07",31.44,31.65,31.25,31.63,0.031,{"date":2536,"open":2537,"high":2538,"low":2537,"close":2539,"change":2540,"percent_change":1386,"volume":2541,"transactions":9,"vwap":2539},"2025-05-06",31.405,31.75,31.599,-0.131,13700,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2546,"change":2547,"percent_change":1942,"volume":1381,"transactions":9,"vwap":2546},"2025-05-05",31.82,31.91,31.73,-0.22,{"date":2549,"open":2524,"high":2550,"low":2538,"close":2551,"change":2552,"percent_change":765,"volume":867,"transactions":9,"vwap":2551},"2025-05-02",32.080002,31.95,0.496,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2557,"change":2558,"percent_change":2559,"volume":1260,"transactions":9,"vwap":2557},"2025-05-01",31.64,31.67,31.454,0.414,1.33,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2563,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2563},"2025-04-30",30.3,31.040001,30.29,0.183,0.59,513300,{"date":2569,"open":2570,"high":2571,"low":2570,"close":2572,"change":2573,"percent_change":737,"volume":906,"transactions":9,"vwap":2572},"2025-04-29",30.55,30.94,30.857,0.087,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2577,"change":376,"percent_change":1839,"volume":2579,"transactions":9,"vwap":2577},"2025-04-28",30.73,30.77,30.331,93000,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2586,"percent_change":609,"volume":1414,"transactions":9,"vwap":2585},"2025-04-25",30.421,30.747,30.41,30.74,0.454,{"date":176,"open":172,"high":2564,"low":172,"close":2588,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":2588},30.286,0.706,2.39,11300]