[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NULC":3,"homepage-market-summary":28,"stock-historical-NULC":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NULC","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 Large-Cap ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},8.598,4.8656,"Annual",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":19,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},56.895,57,57.04,56.5939,0.3011,0.53,4648.019177,45.060001,4789.814936373016,98.8,1846,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,38,45,52,59,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":65,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":65,"sparkline":73,"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",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,101,106,111,116,121,126,131,136,141,146],{"name":98,"etf":99,"change":22,"price":100,"is_up":11},"Technology","XLK",202,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.24,54.01,{"name":107,"etf":108,"change":109,"price":110,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.47,63.75,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.46,49.73,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.04,111.65,[152,157,161,165],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":158,"name":159,"price":160,"change":134,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":162,"name":163,"price":164,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":166,"name":167,"price":168,"change":169,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":19,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},43.23,4207,1535533.363966,31.29,"2025-04-24",[181,184,193,203,213,223,234,245,255,265,275,284,293,302,312,321,331,340,350,359,368,376,385,395,404,413,421,430,439,447,455,463,470,476,485,492,501,510,520,527,535,543,553,561,570,577,584,594,603,613,621,631,640,647,657,666,674,683,693,701,709,720,728,735,742,749,757,765,770,777,784,791,797,803,809,815,823,828,833,839,846,852,861,868,874,882,888,893,898,904,910,916,921,926,933,940,947,955,963,970,975,983,989,996,1002,1009,1015,1022,1028,1034,1041,1047,1054,1062,1070,1077,1083,1091,1098,1103,1110,1118,1125,1131,1138,1144,1149,1157,1160,1166,1174,1180,1184,1192,1197,1202,1211,1217,1225,1232,1238,1244,1251,1258,1263,1268,1276,1283,1291,1299,1307,1312,1319,1325,1332,1337,1344,1349,1355,1362,1368,1374,1381,1389,1395,1401,1407,1413,1420,1428,1436,1442,1446,1450,1458,1466,1473,1478,1483,1488,1494,1499,1505,1508,1512,1516,1522,1527,1532,1537,1541,1547,1553,1558,1563,1567,1571,1576,1583,1589,1596,1603,1608,1612,1619,1626,1630,1635,1641,1645,1649,1655,1661,1667,1670,1674,1680,1684,1688,1695,1701,1704,1709,1712,1720,1725,1730,1737,1740,1747,1752,1758,1763,1768,1772,1778,1784,1788,1792,1799,1802,1805,1809,1813,1817,1822,1826,1830,1836,1838,1843,1849,1854,1859,1865,1868,1872,1875,1881,1887,1891,1896,1900,1905,1909,1915,1920,1924,1928,1933,1938,1942,1945,1949,1954,1962,1968,1974,1979,1983,1988,1991,1996,2002,2008,2014,2019,2025,2029,2035,2040,2045,2050,2056,2063,2068,2073,2079,2085,2088,2092,2097,2103,2109,2114,2119,2125,2129,2132,2135,2139,2143,2148,2154,2157,2162,2167,2172,2177,2181,2188,2192,2197,2203,2208,2213,2218,2222,2226,2231,2236,2240,2246,2252,2256,2262,2267,2271,2276,2281,2286,2293,2298,2304,2310,2315,2322,2326,2332,2336,2341,2345,2350,2355,2360,2366,2372,2377,2381,2387,2390,2394,2398,2402,2407],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},51,56.9905,{"date":185,"open":186,"high":187,"low":186,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-05",56.15,56.63,0.5309,0.95,2885.1124,43,56.4741,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",56.18,56,56.063,0.223,0.4,2564.1124,48,56.0355,{"date":204,"open":205,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-01",55.92,55.57,55.84,0.23,0.41,4924.1124,50,55.8002,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":182,"vwap":222},"2026-09-30",55.95,55.98,55.6,55.61,-0.1558,-0.28,4620.5641,55.8722,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-29",55.75,55.77,55.62,55.7658,-0.0242,-0.04,3311.1124,53,55.698,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-28",56.01,56.02,55.64,55.79,-0.2989,-0.53,12410.1124,115,55.7676,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-25",56.14,55.94,56.0889,0.1062,0.19,1962.1124,47,56.0348,{"date":256,"open":257,"high":258,"low":225,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-24",55.81,56.03,55.9827,0.0621,0.11,5539.4814,88,55.8845,{"date":266,"open":267,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",55.99,55.91,55.9206,-0.1708,-0.3,5784.5641,59,55.9437,{"date":276,"open":277,"high":278,"low":277,"close":279,"change":280,"percent_change":87,"volume":281,"transactions":282,"vwap":283},"2026-09-22",56.04,56.16,56.0914,0.1213,2197.5641,49,56.078,{"date":285,"open":286,"high":287,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",55.46,55.9701,1.0086,1.84,1546.1124,38,55.6145,{"date":294,"open":295,"high":296,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-18",54.77,54.9615,0.0415,0.08,365.2034,32,54.8362,{"date":303,"open":304,"high":305,"low":304,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",54.84,54.94,54.92,0.5681,1.05,5688.094225,61,54.8946,{"date":313,"open":314,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":232,"vwap":320},"2026-09-16",54.71,54.88,54.3519,-0.1181,-0.22,1631.1124,54.7843,{"date":322,"open":323,"high":324,"low":323,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-15",54.46,54.54,54.47,-0.3175,-0.58,10191.9684,75,54.5214,{"date":332,"open":333,"high":334,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",54.78,54.7875,-0.3754,-0.68,206.9684,29,54.7967,{"date":341,"open":342,"high":343,"low":342,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",55.16,55.195,55.1629,0.4254,0.78,520.3546,34,55.1711,{"date":351,"open":352,"high":352,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-10",55.05,54.7375,-0.5391,-0.98,823.6596,28,54.8811,{"date":360,"open":361,"high":361,"low":362,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",55.4,55.2766,-0.1834,-0.33,289.3546,21,55.3963,{"date":369,"open":370,"high":227,"low":286,"close":286,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-08",55.54,-0.3709,-0.66,1508.3546,46,55.5717,{"date":377,"open":378,"high":378,"low":257,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",55.87,55.8309,-0.0591,-0.11,693.3546,31,55.847,{"date":386,"open":387,"high":215,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",55.82,55.8,55.89,0.4751,0.86,3639.336589,86,55.8883,{"date":396,"open":397,"high":398,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-02",55.19,55.4149,0.1923,0.35,612.5946,33,55.2616,{"date":405,"open":406,"high":407,"low":408,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":374,"vwap":412},"2026-09-01",55.41,55.49,55.2226,-0.6086,-1.09,4344.2736,55.4721,{"date":414,"open":415,"high":416,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":357,"vwap":420},"2026-08-31",55.69,55.8312,-0.1991,-0.36,1315.2736,55.7726,{"date":422,"open":423,"high":423,"low":424,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",56.07,56.0303,-0.457,-0.81,1178.2736,30,56.1244,{"date":431,"open":432,"high":433,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",56.36,56.4873,0.7407,1.33,373.2736,26,56.3951,{"date":440,"open":441,"high":257,"low":442,"close":443,"change":444,"percent_change":298,"volume":445,"transactions":196,"vwap":446},"2026-08-26",55.765,55.68,55.7466,0.0441,5323.2266,55.7125,{"date":448,"open":449,"high":450,"low":238,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":300,"vwap":454},"2026-08-25",55.67,55.7025,0.3491,0.63,1033.2736,55.6419,{"date":456,"open":457,"high":457,"low":458,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":428,"vwap":462},"2026-08-24",55.42,55.3534,-0.3286,-0.59,1612.2736,55.4008,{"date":464,"open":465,"high":465,"low":465,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":366,"vwap":469},"2026-08-21",55.682,0.2885,0.52,117.2736,55.708,{"date":471,"open":226,"high":226,"low":472,"close":472,"change":473,"percent_change":327,"volume":474,"transactions":263,"vwap":475},"2026-08-20",55.3935,-0.3252,1750.24314,55.593,{"date":477,"open":478,"high":479,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":338,"vwap":484},"2026-08-19",55.855,55.88,55.7187,-0.1772,-0.32,731.0236,55.8637,{"date":486,"open":215,"high":216,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":357,"vwap":491},"2026-08-18",55.8959,-0.5765,-1.02,479.6306,55.9682,{"date":493,"open":494,"high":495,"low":496,"close":496,"change":497,"percent_change":327,"volume":498,"transactions":499,"vwap":500},"2026-08-17",56.7,56.71,56.4724,-0.3272,2217.2736,68,56.6817,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":428,"vwap":509},"2026-08-14",56.84,56.792,56.7996,-0.0691,-0.12,1533.608035,56.8042,{"date":511,"open":512,"high":513,"low":514,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",56.87,56.925,56.8687,0.4762,0.84,379.1613,36,56.8585,{"date":521,"open":522,"high":522,"low":523,"close":523,"change":524,"percent_change":400,"volume":525,"transactions":437,"vwap":526},"2026-08-12",56.475,56.3925,0.1945,648.8093,56.4664,{"date":528,"open":529,"high":529,"low":530,"close":530,"change":531,"percent_change":87,"volume":532,"transactions":533,"vwap":534},"2026-08-11",56.38,56.198,0.1228,280.1643,25,56.3307,{"date":536,"open":537,"high":537,"low":538,"close":538,"change":539,"percent_change":298,"volume":540,"transactions":541,"vwap":542},"2026-08-10",56.27,56.0752,0.0422,755.7516,35,56.1903,{"date":544,"open":545,"high":546,"low":547,"close":546,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-07",56.0101,56.033,55.965,0.3549,0.64,599.8096,22,55.9996,{"date":554,"open":555,"high":555,"low":555,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-06",55.6781,-0.2776,-0.5,15.4526,17,55.7006,{"date":562,"open":563,"high":563,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-05",56.23,55.9557,0.0714,0.13,369.8086,23,56.2275,{"date":571,"open":457,"high":216,"low":457,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":383,"vwap":576},"2026-08-04",55.8843,1.0643,1.94,2315.8266,55.5885,{"date":578,"open":579,"high":579,"low":579,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":541,"vwap":583},"2026-08-03",54.82,0.62,1.14,2038.1266,54.7894,{"date":585,"open":586,"high":587,"low":588,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-07-31",54.29,54.36,54.2,0.3093,0.57,4873.1576,74,54.2745,{"date":595,"open":596,"high":597,"low":598,"close":597,"change":599,"percent_change":600,"volume":601,"transactions":357,"vwap":602},"2026-07-30",53.6,53.8907,53.5899,0.8976,1.69,1502.8246,53.5944,{"date":604,"open":605,"high":606,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-29",53.24,53.52,52.9931,-0.7086,-1.32,4959.8266,45,53.2551,{"date":614,"open":615,"high":615,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":348,"vwap":620},"2026-07-28",53.735,53.7017,0.1069,0.2,493.4526,53.5153,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":428,"vwap":630},"2026-07-27",53.4998,53.65,53.475,53.5948,0.0073,0.01,1142.8256,53.5429,{"date":632,"open":633,"high":634,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":18,"vwap":639},"2026-07-24",53.66,53.94,53.5875,0.032,0.06,35662.8236,53.8536,{"date":641,"open":642,"high":642,"low":606,"close":643,"change":644,"percent_change":169,"volume":645,"transactions":357,"vwap":646},"2026-07-23",53.73,53.5555,-0.3856,1674.4526,53.6101,{"date":648,"open":649,"high":650,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-22",53.97,54.12,53.9411,-0.0488,-0.09,4883.8226,39,54.0825,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":291,"vwap":665},"2026-07-21",53.68,53.99,53.9899,0.4856,0.91,5580.8226,53.9158,{"date":667,"open":668,"high":668,"low":669,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":383,"vwap":673},"2026-07-20",53.93,53.5043,-0.0857,-0.16,1524.4526,53.7418,{"date":675,"open":676,"high":677,"low":676,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":541,"vwap":682},"2026-07-17",53.53,53.62,53.59,-0.4998,-0.92,2219.8246,53.5894,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":689,"percent_change":372,"volume":690,"transactions":691,"vwap":692},"2026-07-16",54.04,54.24,53.9399,54.0898,-0.3602,33402.8226,136,53.9946,{"date":694,"open":695,"high":695,"low":695,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-15",54.45,-0.2266,-0.41,902.4526,77,54.4005,{"date":702,"open":314,"high":703,"low":704,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":282,"vwap":708},"2026-07-14",54.72,54.6766,0.1576,0.29,7028.8176,54.6964,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-13",54.65,54.79,54.5,54.519,-0.434,-0.79,1605.8186,55,54.5629,{"date":721,"open":722,"high":723,"low":722,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-10",54.89,55.040001,54.953,0.418,0.77,21500,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":733,"percent_change":139,"volume":734,"transactions":9,"vwap":732},"2026-07-09",54.39,54.55,54.535,0.571,17300,{"date":736,"open":737,"high":738,"low":739,"close":738,"change":740,"percent_change":381,"volume":741,"transactions":9,"vwap":738},"2026-07-08",53.79,53.964,53.67,-0.058,8200,{"date":743,"open":744,"high":745,"low":744,"close":746,"change":747,"percent_change":241,"volume":748,"transactions":9,"vwap":746},"2026-07-07",53.83,54.11,54.021999,-0.288,1300,{"date":750,"open":751,"high":752,"low":650,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-06",54.13,54.33,54.31,0.582,1.08,2800,{"date":758,"open":759,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-02",53.81,53.43,53.728,-0.242,-0.45,39900,{"date":766,"open":767,"high":767,"low":649,"close":649,"change":109,"percent_change":768,"volume":769,"transactions":9,"vwap":649},"2026-07-01",54.21,-0.31,1100,{"date":771,"open":772,"high":773,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-06-30",53.95,54.14,0.431,0.8,8500,{"date":778,"open":779,"high":780,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-06-29",53.28,53.709,0.649,1.22,600,{"date":785,"open":786,"high":787,"low":788,"close":787,"change":789,"percent_change":790,"volume":769,"transactions":9,"vwap":787},"2026-06-26",52.98,53.060001,52.96,-0.262,-0.49,{"date":792,"open":793,"high":793,"low":794,"close":794,"change":795,"percent_change":251,"volume":796,"transactions":9,"vwap":794},"2026-06-25",53.625,53.322,0.102,500,{"date":798,"open":799,"high":799,"low":799,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-06-24",53.22,-0.096,-0.18,100,{"date":804,"open":805,"high":805,"low":806,"close":806,"change":807,"percent_change":808,"volume":783,"transactions":9,"vwap":806},"2026-06-23",53.48,53.316,-0.628,-1.16,{"date":810,"open":811,"high":812,"low":811,"close":812,"change":813,"percent_change":507,"volume":814,"transactions":9,"vwap":812},"2026-06-22",53.91,53.944,-0.066,400,{"date":816,"open":817,"high":818,"low":819,"close":818,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":818},"2026-06-18",54,54.0099983,53.89,0.446,0.83,800,{"date":824,"open":753,"high":730,"low":825,"close":825,"change":826,"percent_change":827,"volume":783,"transactions":9,"vwap":825},"2026-06-17",53.564,-0.507,-0.94,{"date":829,"open":730,"high":730,"low":830,"close":830,"change":831,"percent_change":71,"volume":832,"transactions":9,"vwap":830},"2026-06-16",54.070999,-0.279,700,{"date":834,"open":835,"high":325,"low":835,"close":836,"change":663,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-15",54.32,54.35,1.7,1800,{"date":840,"open":841,"high":805,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-12",53.32,53.44,0.403,0.76,5300,{"date":847,"open":848,"high":849,"low":848,"close":849,"change":850,"percent_change":851,"volume":814,"transactions":9,"vwap":849},"2026-06-11",52.37,53.036999,0.825,1.58,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-10",52.44,52.49,52.21,52.212,-0.87,-1.64,3000,{"date":862,"open":863,"high":863,"low":864,"close":865,"change":866,"percent_change":653,"volume":867,"transactions":9,"vwap":865},"2026-06-09",53.31,52.48,53.082001,-0.046,20500,{"date":869,"open":870,"high":870,"low":871,"close":871,"change":872,"percent_change":873,"volume":796,"transactions":9,"vwap":871},"2026-06-08",53.17,53.128,0.083,0.16,{"date":875,"open":876,"high":877,"low":878,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-05",53.9,54.028,53.044998,-1.586,-2.9,4500,{"date":883,"open":884,"high":314,"low":885,"close":885,"change":886,"percent_change":637,"volume":887,"transactions":9,"vwap":885},"2026-06-04",54.641,54.631,0.031,1400,{"date":889,"open":295,"high":295,"low":890,"close":890,"change":891,"percent_change":892,"volume":173,"transactions":9,"vwap":890},"2026-06-03",54.6,-0.313,-0.57,{"date":894,"open":304,"high":895,"low":304,"close":895,"change":896,"percent_change":897,"volume":783,"transactions":9,"vwap":895},"2026-06-02",54.913,0.323,0.59,{"date":899,"open":818,"high":711,"low":818,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-01",54.59,0.708,1.31,1600,{"date":905,"open":876,"high":906,"low":907,"close":907,"change":908,"percent_change":134,"volume":909,"transactions":9,"vwap":907},"2026-05-29",54.02,53.882,0.246,2900,{"date":911,"open":912,"high":912,"low":913,"close":913,"change":914,"percent_change":79,"volume":915,"transactions":9,"vwap":913},"2026-05-28",53.71,53.636,0.183,2400,{"date":917,"open":918,"high":918,"low":918,"close":918,"change":919,"percent_change":920,"volume":802,"transactions":9,"vwap":918},"2026-05-27",53.453,-0.104,-0.19,{"date":922,"open":596,"high":596,"low":923,"close":923,"change":924,"percent_change":925,"volume":814,"transactions":9,"vwap":923},"2026-05-26",53.557,0.357,0.67,{"date":927,"open":928,"high":928,"low":929,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-05-22",53.4,53.2,0.297,0.56,6800,{"date":934,"open":935,"high":936,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-21",52.47,52.903,0.192,0.36,6500,{"date":941,"open":942,"high":943,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-20",52.33,52.711,0.628,1.21,1700,{"date":948,"open":949,"high":950,"low":951,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-05-19",52.12,52.41,52.083,-0.341,-0.65,6100,{"date":956,"open":957,"high":958,"low":959,"close":958,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":958},"2026-05-18",52.385,52.424,52.099998,0.028,0.05,9300,{"date":964,"open":965,"high":966,"low":967,"close":967,"change":968,"percent_change":969,"volume":769,"transactions":9,"vwap":967},"2026-05-15",52.52,52.53,52.396,-0.727,-1.37,{"date":971,"open":788,"high":972,"low":788,"close":973,"change":974,"percent_change":139,"volume":769,"transactions":9,"vwap":973},"2026-05-14",53.13,53.123,0.555,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":887,"transactions":9,"vwap":980},"2026-05-13",52.27,52.66,52.23,52.568,0.087,0.17,{"date":984,"open":848,"high":985,"low":848,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-05-12",52.481,-0.109,-0.21,200,{"date":990,"open":991,"high":992,"low":993,"close":993,"change":994,"percent_change":995,"volume":814,"transactions":9,"vwap":993},"2026-05-11",52.7,52.79,52.59,-0.01,-0.02,{"date":997,"open":998,"high":999,"low":998,"close":999,"change":1000,"percent_change":931,"volume":1001,"transactions":9,"vwap":999},"2026-05-08",52.45,52.6,0.292,2000,{"date":1003,"open":1004,"high":1004,"low":1005,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-07",52.63,52.308,-0.387,-0.73,3900,{"date":1010,"open":1011,"high":1012,"low":1011,"close":1012,"change":86,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-06",52.4,52.695,1.42,1500,{"date":1016,"open":1017,"high":1018,"low":1017,"close":1019,"change":1020,"percent_change":549,"volume":1021,"transactions":9,"vwap":1019},"2026-05-05",51.85,52.07,51.955,0.329,8600,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1025,"change":1026,"percent_change":763,"volume":1027,"transactions":9,"vwap":1025},"2026-05-04",51.9,51.626,-0.235,5100,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":261,"volume":756,"transactions":9,"vwap":1032},"2026-05-01",51.99,51.86,51.861,0.059,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1037,"change":1039,"percent_change":1040,"volume":832,"transactions":9,"vwap":1037},"2026-04-30",51.31,51.802,51.29,0.712,1.39,{"date":1042,"open":1043,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":251,"volume":173,"transactions":9,"vwap":1045},"2026-04-29",51.21,51.02,51.09,0.095,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":716,"volume":1053,"transactions":9,"vwap":1051},"2026-04-28",51.22,50.895,50.995,-0.404,21200,{"date":1055,"open":1056,"high":1057,"low":1056,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-27",51.28,51.43,51.399,0.128,0.25,5900,{"date":1063,"open":1064,"high":1038,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-04-24",51.029999,50.95,51.271,0.501,0.99,8000,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":671,"percent_change":768,"volume":1076,"transactions":9,"vwap":1075},"2026-04-23",50.79,50.97,50.38,50.77,35300,{"date":1078,"open":1079,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":391,"volume":822,"transactions":9,"vwap":1081},"2026-04-22",50.98,50.86,50.93,0.432,{"date":1084,"open":1085,"high":1044,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-21",50.745,50.49,50.498,-0.125,-0.25,9200,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":381,"volume":1097,"transactions":9,"vwap":1095},"2026-04-20",50.72,50.58,50.623,-0.057,10500,{"date":1099,"open":1100,"high":1101,"low":1100,"close":1101,"change":1102,"percent_change":1013,"volume":748,"transactions":9,"vwap":1101},"2026-04-17",50.59,50.68,0.71,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":261,"percent_change":87,"volume":1109,"transactions":9,"vwap":1108},"2026-04-16",49.91,50.007,49.83,49.97,9900,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":775,"volume":1117,"transactions":9,"vwap":1115},"2026-04-15",49.63,49.87,49.6,49.86,0.397,18200,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-14",49.36,49.463,0.479,0.98,7200,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":838,"transactions":9,"vwap":1128},"2026-04-13",48.44,48.984,0.611,1.26,{"date":1132,"open":1133,"high":1133,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-10",48.56,48.373,-0.202,-0.42,13000,{"date":1139,"open":1140,"high":1141,"low":1140,"close":1141,"change":1142,"percent_change":261,"volume":1143,"transactions":9,"vwap":1141},"2026-04-09",48.38,48.575,0.053,300,{"date":1145,"open":1133,"high":1133,"low":1146,"close":1146,"change":1147,"percent_change":1148,"volume":988,"transactions":9,"vwap":1146},"2026-04-08",48.522,1.292,2.74,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1152,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1152},"2026-04-07",46.95,47.23,46.87,0.124,0.26,900,{"date":1158,"open":1159,"high":1159,"low":1159,"close":1159,"change":198,"percent_change":43,"volume":988,"transactions":9,"vwap":1159},"2026-04-06",47.106,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1143,"transactions":9,"vwap":1163},"2026-04-02",46.31,46.883,0.131,0.28,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":124,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1171},"2026-04-01",46.91,46.99,46.71,46.752,1.02,4800,{"date":1175,"open":1176,"high":1177,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":962,"transactions":9,"vwap":1177},"2026-03-31",45.56,46.282,1.222,2.71,{"date":1181,"open":1182,"high":1182,"low":24,"close":24,"change":1183,"percent_change":364,"volume":748,"transactions":9,"vwap":24},"2026-03-30",45.36,-0.148,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-03-27",45.46,45.67,45.208,-0.802,-1.74,6300,{"date":1193,"open":1194,"high":1194,"low":1194,"close":1194,"change":1195,"percent_change":1196,"volume":1156,"transactions":9,"vwap":1194},"2026-03-26",46.0099983,-0.811,-1.73,{"date":1198,"open":1199,"high":253,"low":1199,"close":1200,"change":1201,"percent_change":57,"volume":769,"transactions":9,"vwap":1200},"2026-03-25",46.785,46.821,0.208,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-03-24",46.38,46.75,46.32,46.613,-0.257,-0.55,2200,{"date":1212,"open":1213,"high":1213,"low":1214,"close":1153,"change":1215,"percent_change":1216,"volume":756,"transactions":9,"vwap":1153},"2026-03-23",47.34,46.85,0.61,1.32,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1156,"transactions":9,"vwap":1222},"2026-03-20",46.54,46.58,46.17,46.26,-0.694,-1.48,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-19",46.72,46.954,0.055,0.12,12200,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":988,"transactions":9,"vwap":1235},"2026-03-18",47.234,46.899,-0.663,-1.39,{"date":1239,"open":1240,"high":1240,"low":1241,"close":1241,"change":1242,"percent_change":1243,"volume":748,"transactions":9,"vwap":1241},"2026-03-17",47.57,47.562,0.322,0.68,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1248,"change":1249,"percent_change":1250,"volume":783,"transactions":9,"vwap":1248},"2026-03-16",47.355,47.37,47.24,0.583,1.25,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":762,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-13",46.76,46.64,46.657,-0.52,1900,{"date":1259,"open":1260,"high":1260,"low":1235,"close":1235,"change":1261,"percent_change":1262,"volume":903,"transactions":9,"vwap":1235},"2026-03-12",47.080002,-0.801,-1.68,{"date":1264,"open":1265,"high":1265,"low":1266,"close":1267,"change":507,"percent_change":1089,"volume":860,"transactions":9,"vwap":1267},"2026-03-11",47.74,47.51,47.7,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":800,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-10",48.029999,48.26,47.81,47.82,-0.2,11500,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1279,"change":1281,"percent_change":1282,"volume":748,"transactions":9,"vwap":1279},"2026-03-09",47.29,47.916,47.28,0.416,0.88,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":845,"transactions":9,"vwap":1288},"2026-03-06",47.64,47.73,47.485,47.5,-0.56,-1.17,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1256,"volume":1298,"transactions":9,"vwap":1296},"2026-03-05",48.040001,48.084999,47.72,48.060001,-0.253,2700,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1243,"volume":1306,"transactions":9,"vwap":1304},"2026-03-04",48.4,48.405,48.31,48.313,0.326,4100,{"date":1308,"open":1286,"high":1309,"low":1267,"close":1309,"change":1310,"percent_change":1311,"volume":796,"transactions":9,"vwap":1309},"2026-03-03",47.987,-0.582,-1.2,{"date":1313,"open":1314,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":173,"transactions":9,"vwap":1316},"2026-03-02",48.58,48.55,48.569,-0.071,-0.15,{"date":1320,"open":1321,"high":1322,"low":1321,"close":1322,"change":920,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-02-27",48.46,48.64,-0.39,1200,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":920,"percent_change":1323,"volume":1331,"transactions":9,"vwap":1330},"2026-02-26",48.749,48.85,48.49,48.83,7000,{"date":1333,"open":1328,"high":1334,"low":1328,"close":1335,"change":57,"percent_change":1336,"volume":1173,"transactions":9,"vwap":1335},"2026-02-25",49.029999,49.02,0.93,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1341,"change":134,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-02-24",48.265,48.61,48.57,0.96,6600,{"date":1345,"open":1346,"high":1346,"low":1296,"close":1347,"change":1348,"percent_change":1224,"volume":860,"transactions":9,"vwap":1347},"2026-02-23",48.45,48.11,-0.723,{"date":1350,"open":1351,"high":1352,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":822,"transactions":9,"vwap":1352},"2026-02-20",48.545,48.833,0.244,0.5,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1323,"volume":1361,"transactions":9,"vwap":1359},"2026-02-19",48.63,48.34,48.589,-0.191,12600,{"date":1363,"open":1357,"high":1364,"low":1357,"close":1365,"change":1366,"percent_change":1243,"volume":1367,"transactions":9,"vwap":1365},"2026-02-18",49.0099983,48.78,0.33,6900,{"date":1369,"open":1321,"high":1340,"low":1370,"close":1346,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1346},"2026-02-17",47.98,-0.07,-0.14,26900,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":982,"percent_change":400,"volume":1380,"transactions":9,"vwap":1379},"2026-02-13",48.69,48.73,48.39,48.52,9700,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-02-12",49.18,49.2,48.35,-0.557,-1.14,10700,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1393,"change":1394,"percent_change":381,"volume":1001,"transactions":9,"vwap":1393},"2026-02-11",48.82,48.92,48.907,-0.053,{"date":1396,"open":1384,"high":1384,"low":1397,"close":1398,"change":987,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-02-10",48.95,48.96,-0.43,30100,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1405,"change":873,"percent_change":1366,"volume":1406,"transactions":9,"vwap":1405},"2026-02-09",49.23,49.3,49.17,8300,{"date":1408,"open":1346,"high":1409,"low":1346,"close":1364,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1364},"2026-02-06",49.060001,1.121,2.34,3700,{"date":1414,"open":1415,"high":1416,"low":1415,"close":1417,"change":1418,"percent_change":1419,"volume":1014,"transactions":9,"vwap":1417},"2026-02-05",47.88,47.89,47.889,-0.441,-0.91,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1343,"transactions":9,"vwap":1425},"2026-02-04",48.37,48.54,48.064999,48.33,-0.453,-0.93,{"date":1429,"open":1409,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-03",49.07,48.43,48.783,-0.657,-1.33,7700,{"date":1437,"open":1364,"high":1438,"low":1364,"close":1439,"change":1440,"percent_change":1282,"volume":1441,"transactions":9,"vwap":1439},"2026-02-02",49.55,49.44,0.43,7400,{"date":1443,"open":1444,"high":1444,"low":1364,"close":1364,"change":1445,"percent_change":1427,"volume":1001,"transactions":9,"vwap":1364},"2026-01-30",49.27,-0.46,{"date":1447,"open":1448,"high":1449,"low":1328,"close":1449,"change":149,"percent_change":298,"volume":1343,"transactions":9,"vwap":1449},"2026-01-29",48.97,49.47,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1069,"transactions":9,"vwap":1455},"2026-01-28",49.52,49.53,49.4,49.43,0.18,0.37,{"date":1459,"open":1460,"high":1461,"low":1460,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-01-27",49.118,49.31,49.25,0.15,0.31,4900,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":1471,"percent_change":156,"volume":1472,"transactions":9,"vwap":1470},"2026-01-26",49.080002,49.175,49.099998,0.27,7100,{"date":1474,"open":1475,"high":1392,"low":1476,"close":1330,"change":1477,"percent_change":241,"volume":860,"transactions":9,"vwap":1330},"2026-01-23",48.89,48.71,-0.26,{"date":1479,"open":1383,"high":1480,"low":1481,"close":1481,"change":87,"percent_change":57,"volume":1482,"transactions":9,"vwap":1481},"2026-01-22",49.19,49.09,2100,{"date":1484,"open":1301,"high":1430,"low":1301,"close":1485,"change":1486,"percent_change":851,"volume":1487,"transactions":9,"vwap":1485},"2026-01-21",48.87,0.762,9500,{"date":1489,"open":1490,"high":1314,"low":1491,"close":1491,"change":1492,"percent_change":1493,"volume":1014,"transactions":9,"vwap":1491},"2026-01-20",48.48,48.108,-1.016,-2.07,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1497,"change":1498,"percent_change":1498,"volume":748,"transactions":9,"vwap":1497},"2026-01-16",49.28,49.124,0,{"date":1500,"open":1501,"high":1502,"low":1497,"close":1497,"change":1503,"percent_change":1504,"volume":1173,"transactions":9,"vwap":1497},"2026-01-15",49.35,49.395,0.204,0.42,{"date":1506,"open":1475,"high":1392,"low":1357,"close":1392,"change":1274,"percent_change":697,"volume":1507,"transactions":9,"vwap":1392},"2026-01-14",6200,{"date":1509,"open":1461,"high":1461,"low":282,"close":1510,"change":1511,"percent_change":1477,"volume":1507,"transactions":9,"vwap":1510},"2026-01-13",49.12,-0.13,{"date":1513,"open":1392,"high":1514,"low":1392,"close":1462,"change":80,"percent_change":706,"volume":1515,"transactions":9,"vwap":1462},"2026-01-12",49.26,4700,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":706,"percent_change":897,"volume":1521,"transactions":9,"vwap":1520},"2026-01-09",48.99,49.179,49.11,10600,{"date":1523,"open":1330,"high":1392,"low":1524,"close":1391,"change":1525,"percent_change":507,"volume":1526,"transactions":9,"vwap":1391},"2026-01-08",48.76,-0.06,24000,{"date":1528,"open":1518,"high":1335,"low":1529,"close":1530,"change":1511,"percent_change":1531,"volume":1306,"transactions":9,"vwap":1530},"2026-01-07",48.858,48.88,-0.27,{"date":1533,"open":1534,"high":1534,"low":1364,"close":1364,"change":1535,"percent_change":1536,"volume":173,"transactions":9,"vwap":1364},"2026-01-06",49.040001,0.599,1.24,{"date":1538,"open":1303,"high":1379,"low":1303,"close":1539,"change":1540,"percent_change":1172,"volume":887,"transactions":9,"vwap":1539},"2026-01-05",48.411,0.491,{"date":1542,"open":1358,"high":1358,"low":1543,"close":1544,"change":1545,"percent_change":1463,"volume":1546,"transactions":9,"vwap":1544},"2026-01-02",47.78,47.92,0.07,8800,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1551,"change":1552,"percent_change":1007,"volume":1465,"transactions":9,"vwap":1551},"2025-12-31",48.099998,48.112,47.85,-0.35,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1556,"change":1511,"percent_change":1531,"volume":1557,"transactions":9,"vwap":1556},"2025-12-30",48.325,48.2,4600,{"date":1559,"open":1560,"high":1358,"low":1556,"close":1425,"change":1372,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1425},"2025-12-29",48.3,-0.29,12300,{"date":1564,"open":1565,"high":1566,"low":1565,"close":1566,"change":298,"percent_change":982,"volume":946,"transactions":9,"vwap":1566},"2025-12-26",48.42,48.47,{"date":1568,"open":1569,"high":1301,"low":1569,"close":1378,"change":1463,"percent_change":1464,"volume":1570,"transactions":9,"vwap":1378},"2025-12-24",48.215,8900,{"date":1572,"open":1573,"high":1574,"low":201,"close":1574,"change":251,"percent_change":199,"volume":1575,"transactions":9,"vwap":1574},"2025-12-23",48.080002,48.24,3300,{"date":1577,"open":1347,"high":1347,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-12-22",47.9,48.049999,0.349,0.73,8400,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1587,"change":1067,"percent_change":139,"volume":1588,"transactions":9,"vwap":1587},"2025-12-19",47.46,47.8,47.701,47100,{"date":1590,"open":1280,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1472,"transactions":9,"vwap":1593},"2025-12-18",47.52,47.12,47.2,-4.48,-8.67,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1600,"change":1601,"percent_change":1602,"volume":1557,"transactions":9,"vwap":1600},"2025-12-17",51.915,51.97,51.68,-0.74,-1.41,{"date":1604,"open":1011,"high":1605,"low":1606,"close":1605,"change":1607,"percent_change":1274,"volume":909,"transactions":9,"vwap":1605},"2025-12-16",52.42,52.185,-0.105,{"date":1609,"open":864,"high":1610,"low":935,"close":1610,"change":1611,"percent_change":1552,"volume":769,"transactions":9,"vwap":1610},"2025-12-15",52.525,-0.185,{"date":1613,"open":1614,"high":1614,"low":991,"close":1615,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1615},"2025-12-12",52.75,52.71,-0.8,-1.5,5200,{"date":1620,"open":605,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":251,"volume":1625,"transactions":9,"vwap":1623},"2025-12-11",53.55,53.21,53.51,0.1,14900,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1629,"change":733,"percent_change":755,"volume":822,"transactions":9,"vwap":1629},"2025-12-10",52.97,53.41,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1633,"change":1634,"percent_change":1545,"volume":1014,"transactions":9,"vwap":1633},"2025-12-09",52.94,52.839,0.039,{"date":1636,"open":787,"high":787,"low":1637,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2025-12-08",52.8,-0.254,-0.48,9600,{"date":1642,"open":1643,"high":1643,"low":1643,"close":1643,"change":1644,"percent_change":43,"volume":988,"transactions":9,"vwap":1643},"2025-12-05",53.054001,0.254,{"date":1646,"open":1615,"high":1647,"low":1615,"close":1637,"change":1648,"percent_change":982,"volume":1210,"transactions":9,"vwap":1637},"2025-12-04",52.89,0.09,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1615,"change":1653,"percent_change":1654,"volume":946,"transactions":9,"vwap":1615},"2025-12-03",52.54,52.72,0.369,0.7,{"date":1656,"open":1657,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1440,"volume":822,"transactions":9,"vwap":1659},"2025-12-02",52.46,52.29,52.341,0.226,{"date":1662,"open":1663,"high":1663,"low":1664,"close":1664,"change":1665,"percent_change":1666,"volume":1482,"transactions":9,"vwap":1664},"2025-12-01",52.39,52.115,-0.365,-0.7,{"date":1668,"open":1669,"high":864,"low":1669,"close":864,"change":706,"percent_change":931,"volume":1324,"transactions":9,"vwap":864},"2025-11-28",52.413,{"date":1671,"open":959,"high":942,"low":959,"close":1672,"change":208,"percent_change":1673,"volume":909,"transactions":9,"vwap":1672},"2025-11-26",52.19,0.44,{"date":1675,"open":1676,"high":1677,"low":1676,"close":1677,"change":36,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2025-11-25",51.8,51.96,1.13,2600,{"date":1681,"open":1682,"high":1683,"low":1682,"close":1683,"change":156,"percent_change":755,"volume":748,"transactions":9,"vwap":1683},"2025-11-24",51.099998,51.38,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1687,"change":590,"percent_change":1678,"volume":1257,"transactions":9,"vwap":1687},"2025-11-21",51.19,50.83,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1692,"change":1693,"percent_change":1694,"volume":939,"transactions":9,"vwap":1692},"2025-11-20",51.87,51.89,50.26,-0.908,-1.77,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1698,"change":1699,"percent_change":1700,"volume":1210,"transactions":9,"vwap":1698},"2025-11-19",50.85,51.168,0.198,0.39,{"date":1702,"open":1043,"high":1703,"low":1073,"close":1073,"change":1561,"percent_change":892,"volume":1156,"transactions":9,"vwap":1073},"2025-11-18",51.26,{"date":1705,"open":1706,"high":1707,"low":1682,"close":1703,"change":336,"percent_change":1708,"volume":1570,"transactions":9,"vwap":1703},"2025-11-17",51.75,51.88,-1.31,{"date":1710,"open":1711,"high":1711,"low":1711,"close":1711,"change":1525,"percent_change":507,"volume":802,"transactions":9,"vwap":1711},"2025-11-14",51.94,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1515,"transactions":9,"vwap":1717},"2025-11-13",52.049999,52.11,51.91,52,-0.912,-1.72,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1723,"change":1724,"percent_change":1673,"volume":838,"transactions":9,"vwap":1723},"2025-11-12",53.013,52.912,0.232,{"date":1726,"open":1651,"high":1727,"low":1651,"close":1728,"change":1033,"percent_change":261,"volume":1729,"transactions":9,"vwap":1728},"2025-11-11",52.77,52.68,3200,{"date":1731,"open":1732,"high":1004,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1090,"transactions":9,"vwap":1734},"2025-11-10",52.301,52.129,52.621,0.731,1.41,{"date":1738,"open":1739,"high":1691,"low":1739,"close":1691,"change":982,"percent_change":1366,"volume":860,"transactions":9,"vwap":1691},"2025-11-07",51.51,{"date":1741,"open":1742,"high":1717,"low":1743,"close":1744,"change":953,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-11-06",51.77,51.63,51.72,-1.24,25500,{"date":1748,"open":1658,"high":1749,"low":977,"close":848,"change":1750,"percent_change":938,"volume":1751,"transactions":9,"vwap":848},"2025-11-05",52.57,0.186,5500,{"date":1753,"open":999,"high":999,"low":1754,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-11-04",52.184,-0.711,-1.34,10000,{"date":1759,"open":1760,"high":1760,"low":1647,"close":1761,"change":1762,"percent_change":653,"volume":1298,"transactions":9,"vwap":1761},"2025-11-03",52.91,52.895,-0.045,{"date":1764,"open":1765,"high":232,"low":1765,"close":1632,"change":1766,"percent_change":1464,"volume":1767,"transactions":9,"vwap":1632},"2025-10-31",52.76,0.161,19200,{"date":1769,"open":972,"high":972,"low":1770,"close":1770,"change":987,"percent_change":1771,"volume":1482,"transactions":9,"vwap":1770},"2025-10-30",52.779,-0.4,{"date":1773,"open":1774,"high":1775,"low":1774,"close":1776,"change":1777,"percent_change":241,"volume":814,"transactions":9,"vwap":1776},"2025-10-29",52.87,53.023998,52.989,-0.281,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1782,"change":1783,"percent_change":961,"volume":1729,"transactions":9,"vwap":1782},"2025-10-28",53.18,53.37,53.27,0.025,{"date":1785,"open":1786,"high":1786,"low":1786,"close":1786,"change":1787,"percent_change":1123,"volume":988,"transactions":9,"vwap":1786},"2025-10-27",53.245,0.515,{"date":1789,"open":1790,"high":1790,"low":1790,"close":1790,"change":1791,"percent_change":346,"volume":802,"transactions":9,"vwap":1790},"2025-10-24",52.73,0.406,{"date":1793,"open":1672,"high":1794,"low":1795,"close":1796,"change":1797,"percent_change":1798,"volume":915,"transactions":9,"vwap":1796},"2025-10-23",52.36,52.14,52.324,0.344,0.66,{"date":1800,"open":1599,"high":1801,"low":1599,"close":1801,"change":790,"percent_change":1427,"volume":1143,"transactions":9,"vwap":1801},"2025-10-22",51.98,{"date":1803,"open":935,"high":935,"low":935,"close":935,"change":1804,"percent_change":156,"volume":173,"transactions":9,"vwap":935},"2025-10-21",0.287,{"date":1806,"open":1807,"high":1807,"low":1807,"close":1807,"change":1808,"percent_change":189,"volume":802,"transactions":9,"vwap":1807},"2025-10-20",52.183,0.493,{"date":1810,"open":1811,"high":1811,"low":1811,"close":1811,"change":1812,"percent_change":590,"volume":988,"transactions":9,"vwap":1811},"2025-10-17",51.69,0.291,{"date":1814,"open":1711,"high":1711,"low":1058,"close":1058,"change":1815,"percent_change":1816,"volume":832,"transactions":9,"vwap":1058},"2025-10-16",-0.391,-0.75,{"date":1818,"open":1819,"high":1819,"low":1820,"close":1820,"change":1821,"percent_change":80,"volume":1618,"transactions":9,"vwap":1820},"2025-10-15",52.26,51.79,0.071,{"date":1823,"open":1801,"high":1801,"low":1824,"close":1824,"change":1825,"percent_change":920,"volume":988,"transactions":9,"vwap":1824},"2025-10-14",51.719,-0.097,{"date":1827,"open":1676,"high":1828,"low":1676,"close":1828,"change":1829,"percent_change":1216,"volume":1143,"transactions":9,"vwap":1828},"2025-10-13",51.816,0.674,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1833,"change":1834,"percent_change":1835,"volume":822,"transactions":9,"vwap":1833},"2025-10-10",52.571,51.142,-1.308,-2.49,{"date":1837,"open":998,"high":998,"low":998,"close":998,"change":1511,"percent_change":1089,"volume":832,"transactions":9,"vwap":998},"2025-10-09",{"date":1839,"open":855,"high":1840,"low":855,"close":1840,"change":1841,"percent_change":1842,"volume":838,"transactions":9,"vwap":1840},"2025-10-08",52.58,0.338,0.65,{"date":1844,"open":1672,"high":1845,"low":1846,"close":1845,"change":1847,"percent_change":1848,"volume":832,"transactions":9,"vwap":1845},"2025-10-07",52.242,52.153,-0.229,-0.44,{"date":1850,"open":935,"high":978,"low":1657,"close":1851,"change":1852,"percent_change":80,"volume":1853,"transactions":9,"vwap":1851},"2025-10-06",52.471,0.072,3100,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1857,"change":1858,"percent_change":1624,"volume":988,"transactions":9,"vwap":1857},"2025-10-03",52.56,52.399,0.052,{"date":1860,"open":979,"high":1663,"low":1861,"close":1862,"change":1863,"percent_change":87,"volume":1864,"transactions":9,"vwap":1862},"2025-10-02",52.15,52.347,0.117,6400,{"date":1866,"open":1867,"high":979,"low":1867,"close":979,"change":1463,"percent_change":706,"volume":1143,"transactions":9,"vwap":979},"2025-10-01",52.057999,{"date":1869,"open":856,"high":856,"low":1870,"close":1871,"change":80,"percent_change":1471,"volume":1412,"transactions":9,"vwap":1871},"2025-09-30",51.84,52.080002,{"date":1873,"open":1744,"high":1599,"low":1744,"close":1711,"change":1874,"percent_change":467,"volume":1027,"transactions":9,"vwap":1711},"2025-09-29",0.269,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1878,"change":1880,"percent_change":1581,"volume":1117,"transactions":9,"vwap":1878},"2025-09-26",51.47,51.671,51.46,0.374,{"date":1882,"open":1036,"high":1883,"low":1884,"close":1884,"change":1885,"percent_change":1886,"volume":1729,"transactions":9,"vwap":1884},"2025-09-25",51.32,51.297,-0.173,-0.34,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1877,"change":1477,"percent_change":557,"volume":173,"transactions":9,"vwap":1877},"2025-09-24",51.64,51.422,{"date":1892,"open":1714,"high":1714,"low":1893,"close":1894,"change":891,"percent_change":1895,"volume":1729,"transactions":9,"vwap":1894},"2025-09-23",51.7,51.73,-0.6,{"date":1897,"open":1820,"high":959,"low":1820,"close":1898,"change":1899,"percent_change":1673,"volume":1746,"transactions":9,"vwap":1898},"2025-09-22",52.042999,0.227,{"date":1901,"open":1902,"high":1903,"low":1902,"close":1828,"change":1904,"percent_change":566,"volume":783,"transactions":9,"vwap":1828},"2025-09-19",51.59,51.839,0.066,{"date":1906,"open":1707,"high":1707,"low":1706,"close":1706,"change":1907,"percent_change":821,"volume":1908,"transactions":9,"vwap":1706},"2025-09-18",0.425,5000,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1912,"change":1914,"percent_change":566,"volume":1143,"transactions":9,"vwap":1912},"2025-09-17",51.15,51.325,51.12,0.067,{"date":1916,"open":1917,"high":1918,"low":1917,"close":1918,"change":1919,"percent_change":1561,"volume":1143,"transactions":9,"vwap":1918},"2025-09-16",51.17,51.258,-0.151,{"date":1921,"open":1683,"high":1922,"low":1683,"close":1922,"change":1923,"percent_change":1463,"volume":173,"transactions":9,"vwap":1922},"2025-09-15",51.409,0.075,{"date":1925,"open":1926,"high":1926,"low":1926,"close":1926,"change":715,"percent_change":1927,"volume":802,"transactions":9,"vwap":1926},"2025-09-12",51.334,-0.84,{"date":1929,"open":1930,"high":1930,"low":1930,"close":1930,"change":1931,"percent_change":1932,"volume":988,"transactions":9,"vwap":1930},"2025-09-11",51.768,0.498,0.97,{"date":1934,"open":1935,"high":1936,"low":1935,"close":1936,"change":1937,"percent_change":671,"volume":769,"transactions":9,"vwap":1936},"2025-09-10",51.14,51.27,-0.084,{"date":1939,"open":1038,"high":1940,"low":1049,"close":1940,"change":1941,"percent_change":1545,"volume":173,"transactions":9,"vwap":1940},"2025-09-09",51.354,0.034,{"date":1943,"open":1944,"high":1883,"low":1944,"close":1883,"change":87,"percent_change":1440,"volume":796,"transactions":9,"vwap":1883},"2025-09-08",51.255,{"date":1946,"open":1947,"high":1947,"low":1045,"close":1682,"change":1948,"percent_change":1525,"volume":1156,"transactions":9,"vwap":1682},"2025-09-05",51.11,-0.03,{"date":1950,"open":1913,"high":1951,"low":1913,"close":1951,"change":1952,"percent_change":1953,"volume":822,"transactions":9,"vwap":1951},"2025-09-04",51.13,0.351,0.69,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1507,"transactions":9,"vwap":1959},"2025-09-03",50.63,50.78,50.57,50.779,0.009,0.02,{"date":1963,"open":1964,"high":1075,"low":1074,"close":1075,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1075},"2025-09-02",50.69,-0.355,-0.69,2500,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":953,"volume":748,"transactions":9,"vwap":1972},"2025-08-29",51.2,51.080002,51.125,-0.336,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1977,"change":937,"percent_change":1457,"volume":796,"transactions":9,"vwap":1977},"2025-08-28",51.41,51.461,51.388,{"date":1980,"open":1981,"high":1981,"low":1981,"close":1981,"change":1982,"percent_change":467,"volume":988,"transactions":9,"vwap":1981},"2025-08-27",51.269,0.263,{"date":1984,"open":1985,"high":1986,"low":1985,"close":1986,"change":1987,"percent_change":706,"volume":988,"transactions":9,"vwap":1986},"2025-08-26",50.87,51.0060005,0.147,{"date":1989,"open":1044,"high":1064,"low":1990,"close":1990,"change":318,"percent_change":1399,"volume":822,"transactions":9,"vwap":1990},"2025-08-25",50.859,{"date":1992,"open":1682,"high":1682,"low":1993,"close":1993,"change":1994,"percent_change":1995,"volume":988,"transactions":9,"vwap":1993},"2025-08-22",51.078999,0.788,1.57,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2000,"change":2001,"percent_change":1561,"volume":946,"transactions":9,"vwap":2000},"2025-08-21",50.33,50.44,50.291,-0.146,{"date":2003,"open":2004,"high":2005,"low":2004,"close":2006,"change":2007,"percent_change":1371,"volume":1014,"transactions":9,"vwap":2006},"2025-08-20",50.049999,50.48,50.437,-0.033,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2011,"change":2012,"percent_change":2013,"volume":796,"transactions":9,"vwap":2011},"2025-08-19",50.813,50.47,-0.186,-0.37,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2017,"change":2018,"percent_change":938,"volume":988,"transactions":9,"vwap":2017},"2025-08-18",50.65,50.656,0.181,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2023,"change":2024,"percent_change":1089,"volume":832,"transactions":9,"vwap":2023},"2025-08-15",50.51,50.53,50.475,-0.129,{"date":2026,"open":2027,"high":2027,"low":2027,"close":2027,"change":2028,"percent_change":1477,"volume":802,"transactions":9,"vwap":2027},"2025-08-14",50.604,-0.131,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2032,"change":2034,"percent_change":36,"volume":1156,"transactions":9,"vwap":2032},"2025-08-13",50.54,50.735,50.495,0.295,{"date":2036,"open":2037,"high":1999,"low":2037,"close":1999,"change":2038,"percent_change":2039,"volume":1014,"transactions":9,"vwap":1999},"2025-08-12",50.12,0.593,1.19,{"date":2041,"open":2042,"high":2042,"low":2043,"close":2043,"change":2044,"percent_change":763,"volume":783,"transactions":9,"vwap":2043},"2025-08-11",49.99,49.847,-0.227,{"date":2046,"open":2047,"high":2047,"low":2048,"close":2048,"change":2049,"percent_change":706,"volume":802,"transactions":9,"vwap":2048},"2025-08-08",50.09,50.074001,0.144,{"date":2051,"open":2052,"high":2052,"low":2053,"close":2054,"change":1531,"percent_change":2055,"volume":881,"transactions":9,"vwap":2054},"2025-08-07",50.19,49.799,49.93,-0.54,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":1155,"percent_change":467,"volume":2062,"transactions":9,"vwap":2061},"2025-08-06",50.029999,50.21,49.98,50.2,3600,{"date":2064,"open":2065,"high":2065,"low":1105,"close":2066,"change":2067,"percent_change":241,"volume":1412,"transactions":9,"vwap":2066},"2025-08-05",50.265,49.94,-0.264,{"date":2069,"open":2042,"high":2070,"low":1108,"close":2070,"change":2071,"percent_change":2072,"volume":1575,"transactions":9,"vwap":2070},"2025-08-04",50.204,0.785,1.59,{"date":2074,"open":2075,"high":2075,"low":1514,"close":2076,"change":2077,"percent_change":1434,"volume":2078,"transactions":9,"vwap":2076},"2025-08-01",49.462,49.419,-0.668,23500,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2082,"change":2083,"percent_change":2084,"volume":988,"transactions":9,"vwap":2082},"2025-07-31",50.18,50.087002,-0.485,-0.96,{"date":2086,"open":2087,"high":2087,"low":2087,"close":2087,"change":886,"percent_change":637,"volume":802,"transactions":9,"vwap":2087},"2025-07-30",50.572,{"date":2089,"open":2090,"high":2090,"low":2090,"close":2090,"change":2091,"percent_change":1230,"volume":802,"transactions":9,"vwap":2090},"2025-07-29",50.541,0.063,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2095,"change":2096,"percent_change":1948,"volume":1143,"transactions":9,"vwap":2095},"2025-07-28",50.435,50.478,-0.017,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2033,"change":2102,"percent_change":1457,"volume":822,"transactions":9,"vwap":2033},"2025-07-25",50.41,50.52,50.4,0.187,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2107,"change":2108,"percent_change":1624,"volume":1061,"transactions":9,"vwap":2107},"2025-07-24",50.32,50.42,50.308,0.051,{"date":2110,"open":211,"high":2111,"low":211,"close":2111,"change":2112,"percent_change":2113,"volume":988,"transactions":9,"vwap":2111},"2025-07-23",50.257,0.547,1.1,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2117,"change":2118,"percent_change":251,"volume":988,"transactions":9,"vwap":2117},"2025-07-22",49.58,49.71,0.096,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2123,"change":2124,"percent_change":994,"volume":946,"transactions":9,"vwap":2123},"2025-07-21",49.826,49.89,49.614,-0.007,{"date":2126,"open":2116,"high":2127,"low":2116,"close":2127,"change":2128,"percent_change":1648,"volume":988,"transactions":9,"vwap":2127},"2025-07-18",49.621,0.046,{"date":2130,"open":2116,"high":2116,"low":2131,"close":2131,"change":1791,"percent_change":821,"volume":1143,"transactions":9,"vwap":2131},"2025-07-17",49.575,{"date":2133,"open":1397,"high":2134,"low":1397,"close":2134,"change":1648,"percent_change":1456,"volume":832,"transactions":9,"vwap":2134},"2025-07-16",49.169,{"date":2136,"open":1120,"high":1120,"low":2137,"close":2137,"change":2138,"percent_change":220,"volume":1143,"transactions":9,"vwap":2137},"2025-07-15",49.078999,-0.138,{"date":2140,"open":1510,"high":1403,"low":1430,"close":2141,"change":2142,"percent_change":1165,"volume":796,"transactions":9,"vwap":2141},"2025-07-14",49.217,0.139,{"date":2144,"open":2145,"high":2146,"low":2145,"close":2147,"change":220,"percent_change":892,"volume":1001,"transactions":9,"vwap":2147},"2025-07-11",48.94,49.22,49.077999,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2152,"change":2153,"percent_change":1961,"volume":748,"transactions":9,"vwap":2152},"2025-07-10",49.42,49.46,49.358,0.008,{"date":2155,"open":1514,"high":1120,"low":1514,"close":1501,"change":2156,"percent_change":1673,"volume":173,"transactions":9,"vwap":1501},"2025-07-09",0.214,{"date":2158,"open":2159,"high":1480,"low":1520,"close":2160,"change":2161,"percent_change":1371,"volume":838,"transactions":9,"vwap":2160},"2025-07-08",49.14,49.136,-0.034,{"date":2163,"open":1454,"high":1454,"low":2164,"close":1405,"change":2165,"percent_change":2166,"volume":838,"transactions":9,"vwap":1405},"2025-07-07",49.049999,-0.301,-0.61,{"date":2168,"open":1449,"high":2169,"low":1449,"close":2170,"change":2171,"percent_change":129,"volume":783,"transactions":9,"vwap":2170},"2025-07-03",49.48,49.471,0.429,{"date":2173,"open":1518,"high":2174,"low":2175,"close":2174,"change":2176,"percent_change":1471,"volume":796,"transactions":9,"vwap":2174},"2025-07-02",49.042,48.98,0.132,{"date":2178,"open":1518,"high":1518,"low":2179,"close":2179,"change":2180,"percent_change":987,"volume":748,"transactions":9,"vwap":2179},"2025-07-01",48.91,-0.101,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2184,"change":2186,"percent_change":2187,"volume":1575,"transactions":9,"vwap":2184},"2025-06-30",48.86,49.011002,48.81,0.395,0.81,{"date":2189,"open":1357,"high":1357,"low":1140,"close":2190,"change":2191,"percent_change":1215,"volume":1156,"transactions":9,"vwap":2190},"2025-06-27",48.616,0.296,{"date":2193,"open":1574,"high":2194,"low":2195,"close":2194,"change":2196,"percent_change":86,"volume":2062,"transactions":9,"vwap":2194},"2025-06-26",48.32,48.22,0.356,{"date":2198,"open":2199,"high":1347,"low":2200,"close":2201,"change":1941,"percent_change":1545,"volume":2202,"transactions":9,"vwap":2201},"2025-06-25",48.09,47.93,47.964,27900,{"date":2204,"open":1551,"high":1370,"low":1586,"close":2200,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2200},"2025-06-24",0.773,1.64,43300,{"date":2209,"open":2210,"high":2211,"low":2210,"close":2211,"change":2212,"percent_change":172,"volume":796,"transactions":9,"vwap":2211},"2025-06-23",46.98,47.157,0.468,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2216,"change":2217,"percent_change":1256,"volume":769,"transactions":9,"vwap":2216},"2025-06-20",46.66,46.689,-0.244,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2221,"change":2138,"percent_change":1561,"volume":988,"transactions":9,"vwap":2221},"2025-06-18",47.25,46.933,{"date":2223,"open":2220,"high":2220,"low":2224,"close":2224,"change":2225,"percent_change":426,"volume":1482,"transactions":9,"vwap":2224},"2025-06-17",47.070999,-0.385,{"date":2227,"open":2228,"high":2228,"low":2228,"close":2228,"change":2229,"percent_change":2230,"volume":802,"transactions":9,"vwap":2228},"2025-06-16",47.456,0.419,0.89,{"date":2232,"open":2233,"high":2233,"low":2233,"close":2233,"change":2234,"percent_change":2235,"volume":802,"transactions":9,"vwap":2233},"2025-06-13",47.036999,-0.839,-1.75,{"date":2237,"open":2238,"high":2238,"low":2238,"close":2238,"change":2239,"percent_change":298,"volume":802,"transactions":9,"vwap":2238},"2025-06-12",47.876,0.036,{"date":2241,"open":2242,"high":2243,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":802,"transactions":9,"vwap":2243},"2025-06-11",47.77,47.84,-0.039,-0.08,{"date":2247,"open":2248,"high":2200,"low":2249,"close":2250,"change":2251,"percent_change":1457,"volume":727,"transactions":9,"vwap":2250},"2025-06-10",47.87,47.79,47.879,0.176,{"date":2253,"open":1293,"high":1293,"low":2254,"close":2254,"change":2255,"percent_change":1477,"volume":748,"transactions":9,"vwap":2254},"2025-06-09",47.703,-0.123,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2259,"change":2260,"percent_change":844,"volume":2261,"transactions":9,"vwap":2259},"2025-06-06",47.756,47.826,0.361,4300,{"date":2263,"open":2264,"high":2264,"low":2265,"close":2265,"change":2266,"percent_change":1372,"volume":1156,"transactions":9,"vwap":2265},"2025-06-05",47.63,47.465,-0.065,{"date":2268,"open":2269,"high":2269,"low":2269,"close":2269,"change":2270,"percent_change":1624,"volume":802,"transactions":9,"vwap":2269},"2025-06-04",47.53,0.048,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2274,"change":2275,"percent_change":1282,"volume":887,"transactions":9,"vwap":2274},"2025-06-03",47.45,47.482,0.412,{"date":2277,"open":2278,"high":1260,"low":2278,"close":2279,"change":2280,"percent_change":1471,"volume":1557,"transactions":9,"vwap":2279},"2025-06-02",46.78,47.07,0.125,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2284,"change":2285,"percent_change":1463,"volume":832,"transactions":9,"vwap":2284},"2025-05-30",46.623,46.945,0.068,{"date":2287,"open":1153,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":938,"volume":2292,"transactions":9,"vwap":2290},"2025-05-29",46.9,46.81,46.877,0.166,11900,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2296,"change":2297,"percent_change":1927,"volume":822,"transactions":9,"vwap":2296},"2025-05-28",47.125,46.711,-0.397,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":173,"transactions":9,"vwap":2301},"2025-05-27",46.934,47.108,0.836,1.81,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2307,"change":2309,"percent_change":1601,"volume":173,"transactions":9,"vwap":2307},"2025-05-23",46.115,46.272,46.09,-0.345,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2314,"change":1394,"percent_change":381,"volume":1069,"transactions":9,"vwap":2314},"2025-05-22",46.6,46.84,46.617,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2319,"change":2320,"percent_change":2321,"volume":2261,"transactions":9,"vwap":2319},"2025-05-21",47.17,47.31,46.67,-0.697,-1.47,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2325,"change":1885,"percent_change":418,"volume":769,"transactions":9,"vwap":2325},"2025-05-20",47.58,47.367,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2330,"change":2331,"percent_change":982,"volume":1465,"transactions":9,"vwap":2330},"2025-05-19",47.15,47.56,47.54,0.082,{"date":2333,"open":2220,"high":2334,"low":2220,"close":2334,"change":2335,"percent_change":821,"volume":796,"transactions":9,"vwap":2334},"2025-05-16",47.458,0.389,{"date":2337,"open":1253,"high":2338,"low":1253,"close":2339,"change":2340,"percent_change":516,"volume":173,"transactions":9,"vwap":2339},"2025-05-15",47.099998,47.069,0.393,{"date":2342,"open":2319,"high":2343,"low":2344,"close":2343,"change":1852,"percent_change":1463,"volume":909,"transactions":9,"vwap":2343},"2025-05-14",46.676,46.63,{"date":2346,"open":2347,"high":1170,"low":2348,"close":2348,"change":2349,"percent_change":308,"volume":1679,"transactions":9,"vwap":2348},"2025-05-13",46.69,46.604,0.485,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2353,"change":2354,"percent_change":1148,"volume":832,"transactions":9,"vwap":2353},"2025-05-12",45.84,46.119,1.232,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2359,"change":1088,"percent_change":220,"volume":783,"transactions":9,"vwap":2359},"2025-05-09",45.099998,44.83,44.887,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2363,"change":2364,"percent_change":2365,"volume":1001,"transactions":9,"vwap":2363},"2025-05-08",45.376,45.012001,0.321,0.72,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2371,"change":2280,"percent_change":1165,"volume":796,"transactions":9,"vwap":2371},"2025-05-07",44.68,44.71,44.41,44.691,{"date":2373,"open":2374,"high":2375,"low":2374,"close":2375,"change":2376,"percent_change":1616,"volume":1156,"transactions":9,"vwap":2375},"2025-05-06",44.47,44.566,-0.361,{"date":2378,"open":2379,"high":2379,"low":2380,"close":2380,"change":813,"percent_change":1318,"volume":796,"transactions":9,"vwap":2380},"2025-05-05",45.14,44.927,{"date":2382,"open":2383,"high":2384,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":1143,"transactions":9,"vwap":2384},"2025-05-02",44.9,44.993,0.777,1.76,{"date":2388,"open":2389,"high":2389,"low":2389,"close":2389,"change":2118,"percent_change":87,"volume":802,"transactions":9,"vwap":2389},"2025-05-01",44.216,{"date":2391,"open":175,"high":2392,"low":175,"close":2392,"change":2393,"percent_change":79,"volume":1143,"transactions":9,"vwap":2392},"2025-04-30",44.12,0.148,{"date":2395,"open":2396,"high":2397,"low":2396,"close":2397,"change":1242,"percent_change":86,"volume":802,"transactions":9,"vwap":2397},"2025-04-29",43.71,43.972,{"date":2399,"open":2400,"high":2400,"low":2400,"close":2400,"change":2401,"percent_change":1648,"volume":802,"transactions":9,"vwap":2400},"2025-04-28",43.65,0.038,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2405,"change":2406,"percent_change":549,"volume":1751,"transactions":9,"vwap":2405},"2025-04-25",43.39,43.612,0.278,{"date":179,"open":2408,"high":2408,"low":2408,"close":2408,"change":1498,"percent_change":1498,"volume":802,"transactions":9,"vwap":2408},43.334]