[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NULV":3,"homepage-market-summary":29,"stock-historical-NULV":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NULV","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 Value ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3786,0.7373,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},53.79,53.7,53.88,53.48,0.31,0.58,317650.980654,54.23,42.8,127620.08287482143,96.2,2448,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":152},"success",[32,38,45,52,59,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":22,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7818.93,44.98,"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",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":65},"Healthcare","XLV",-0.17,167.09,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.47,63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":43,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":65},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},38.205,118377,43207660.884455,38.88,"2025-04-24",[182,185,194,203,214,224,233,243,253,261,271,280,290,299,306,315,321,330,341,350,358,369,380,390,400,407,417,424,433,440,448,455,463,472,479,484,492,501,508,515,524,531,541,551,560,570,580,590,599,607,617,627,636,646,654,664,673,683,691,702,711,719,725,732,739,744,751,759,767,775,781,786,793,800,807,815,823,830,837,843,849,857,863,869,875,881,886,892,898,904,910,916,921,925,930,937,945,953,959,966,974,978,984,993,997,1003,1008,1016,1023,1029,1035,1041,1048,1054,1061,1067,1072,1078,1082,1087,1093,1099,1107,1114,1120,1126,1134,1141,1147,1152,1159,1168,1175,1184,1192,1199,1206,1212,1220,1223,1231,1238,1245,1250,1255,1261,1266,1272,1279,1287,1293,1300,1306,1312,1319,1325,1329,1336,1341,1346,1352,1357,1363,1370,1375,1381,1388,1394,1401,1408,1414,1420,1427,1432,1438,1443,1447,1453,1459,1466,1475,1480,1486,1494,1500,1506,1511,1515,1522,1527,1534,1540,1544,1548,1552,1556,1563,1568,1575,1581,1587,1593,1598,1604,1609,1615,1620,1625,1629,1634,1638,1645,1650,1654,1660,1664,1670,1677,1684,1692,1699,1707,1713,1720,1728,1731,1738,1742,1749,1756,1762,1769,1775,1778,1783,1790,1797,1802,1808,1815,1820,1825,1830,1837,1844,1850,1856,1864,1870,1877,1882,1888,1892,1898,1903,1909,1915,1920,1927,1934,1941,1945,1951,1957,1963,1970,1975,1982,1988,1992,1999,2004,2009,2015,2021,2027,2032,2036,2040,2045,2050,2055,2061,2066,2071,2076,2083,2088,2093,2099,2106,2113,2120,2127,2133,2139,2146,2153,2159,2166,2170,2175,2181,2186,2192,2198,2204,2208,2214,2218,2223,2227,2232,2234,2238,2242,2249,2252,2256,2261,2267,2273,2279,2284,2292,2300,2306,2312,2319,2324,2331,2334,2340,2345,2349,2355,2361,2365,2371,2377,2385,2391,2396,2404,2410,2416,2421,2426,2431,2438,2445,2451,2456,2462,2469,2475,2482,2489,2496,2504,2511,2519,2526,2531,2537],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},930,53.7856,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":94,"volume":191,"transactions":192,"vwap":193},"2026-10-05",53.27,53.57,53.135,0.27,159240.83569,762,53.4309,{"date":195,"open":196,"high":187,"low":197,"close":196,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-02",53.21,53.05,0.36,0.68,387894.592761,2129,53.1673,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-01",52.87,52.93,52.5,52.85,0.2,0.38,554516.871405,2980,52.762,{"date":215,"open":216,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",53.07,53.15,52.65,-0.26,-0.49,479997.813211,2405,52.986,{"date":225,"open":226,"high":226,"low":227,"close":228,"change":229,"percent_change":110,"volume":230,"transactions":231,"vwap":232},"2026-09-29",53.06,52.64,52.91,-0.09,601723.181001,2465,52.802,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":170,"volume":240,"transactions":241,"vwap":242},"2026-09-28",53.01,53.23,52.86,53,-0.38,685870.541311,2711,53.0308,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":87,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",53.28,53.5,53.18,53.38,0.41,627823.580444,3233,53.3796,{"date":254,"open":196,"high":255,"low":226,"close":256,"change":110,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",53.37,53.16,-0.32,194546.4853,1138,53.2715,{"date":262,"open":263,"high":264,"low":265,"close":263,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-23",53.33,53.5699,53.26,-0.07,-0.13,157188.0284,1128,53.4146,{"date":272,"open":273,"high":273,"low":245,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-22",53.62,53.4,-0.12,-0.22,123369.12224,985,53.3689,{"date":281,"open":196,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",53.635,53.1,53.52,0.59,1.11,140692.613,910,53.4804,{"date":291,"open":292,"high":292,"low":293,"close":206,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-18",53.2,52.8,-0.36,-0.68,136478.2699,581,52.9008,{"date":300,"open":274,"high":274,"low":301,"close":302,"change":135,"percent_change":130,"volume":303,"transactions":304,"vwap":305},"2026-09-17",53.075,53.29,121782.695985,863,53.2432,{"date":307,"open":248,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":269,"vwap":314},"2026-09-16",53.46,52.555,52.83,-0.53,-0.99,202920.334461,53.0954,{"date":316,"open":20,"high":20,"low":302,"close":317,"change":110,"percent_change":257,"volume":318,"transactions":319,"vwap":320},"2026-09-15",53.36,102670.169999,544,53.3561,{"date":322,"open":188,"high":323,"low":324,"close":325,"change":326,"percent_change":275,"volume":327,"transactions":328,"vwap":329},"2026-09-14",53.73,53.39,53.53,-0.065,54556.048005,355,53.5418,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",53.55,53.634,53.395,53.595,0.545,1.03,81344.2017,548,53.5289,{"date":342,"open":196,"high":343,"low":344,"close":197,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",53.32,52.98,-0.33,-0.62,107133.03221,623,53.0701,{"date":351,"open":352,"high":352,"low":353,"close":248,"change":267,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",53.61,53.35,-0.24,53978.7981,421,53.4641,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",53.65,53.655,53.432,53.51,-0.4,-0.74,111947.934253,568,53.5786,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",53.94,54.05,53.89,53.91,-0.28,-0.52,93572.303361,460,53.9497,{"date":381,"open":382,"high":24,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",53.82,53.81,54.19,0.6,1.12,138119.2437,839,54.059,{"date":391,"open":284,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",53.75,53.3401,53.59,0.21,0.39,71753.528753,549,53.573,{"date":401,"open":402,"high":361,"low":236,"close":248,"change":345,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",53.45,-0.61,99620.339239,699,53.4056,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":345,"volume":414,"transactions":415,"vwap":416},"2026-08-31",53.76,53.8592,53.68,53.71,-0.18,75634.681,453,53.7924,{"date":418,"open":419,"high":420,"low":373,"close":373,"change":266,"percent_change":267,"volume":421,"transactions":422,"vwap":423},"2026-08-28",53.99,54.17,80174.9704,517,53.9897,{"date":425,"open":426,"high":427,"low":18,"close":428,"change":429,"percent_change":87,"volume":430,"transactions":431,"vwap":432},"2026-08-27",53.85,54.08,53.96,0.12,97514.2693,656,53.9863,{"date":434,"open":435,"high":19,"low":435,"close":436,"change":87,"percent_change":249,"volume":437,"transactions":438,"vwap":439},"2026-08-26",53.6,53.84,76317.3153,417,53.7798,{"date":441,"open":20,"high":361,"low":442,"close":273,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-25",53.385,0.17,0.32,4764103.687068,393,53.5399,{"date":449,"open":255,"high":450,"low":317,"close":402,"change":451,"percent_change":443,"volume":452,"transactions":453,"vwap":454},"2026-08-24",53.545,0.09,58741.958535,490,53.4579,{"date":456,"open":457,"high":458,"low":459,"close":317,"change":135,"percent_change":130,"volume":460,"transactions":461,"vwap":462},"2026-08-21",53.14,53.4299,53.0951,79907.35547,332,53.3049,{"date":464,"open":465,"high":248,"low":466,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-20",53.08,52.9,-0.39,-0.73,367775.325766,797,53.1471,{"date":473,"open":317,"high":474,"low":475,"close":302,"change":451,"percent_change":443,"volume":476,"transactions":477,"vwap":478},"2026-08-19",53.63,53.2601,61089.726291,420,53.4447,{"date":480,"open":302,"high":324,"low":292,"close":292,"change":229,"percent_change":110,"volume":481,"transactions":482,"vwap":483},"2026-08-18",87653.106077,620,53.3067,{"date":485,"open":486,"high":486,"low":245,"close":302,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-17",53.72,-0.56,-1.04,48330.958915,364,53.4273,{"date":493,"open":494,"high":494,"low":495,"close":426,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-14",53.98,53.7498,-0.06,-0.11,51416.616184,394,53.8594,{"date":502,"open":382,"high":503,"low":504,"close":374,"change":105,"percent_change":57,"volume":505,"transactions":506,"vwap":507},"2026-08-13",54.055,53.695,63629.317747,560,53.8264,{"date":509,"open":426,"high":426,"low":510,"close":511,"change":229,"percent_change":110,"volume":512,"transactions":513,"vwap":514},"2026-08-12",53.58,53.67,50725.502191,337,53.6508,{"date":516,"open":411,"high":517,"low":518,"close":409,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-11",53.8999,53.66,0.08,0.15,68383.062211,395,53.7941,{"date":525,"open":246,"high":526,"low":402,"close":411,"change":527,"percent_change":135,"volume":528,"transactions":529,"vwap":530},"2026-08-10",53.7949,0.2457,79852.179,412,53.7257,{"date":532,"open":533,"high":188,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-07",53.31,53.175,53.4343,0.3243,0.61,68572.960222,415,53.4767,{"date":542,"open":543,"high":544,"low":545,"close":543,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-06",53.11,53.185,52.92,0.07,0.13,81296.443998,496,53.0198,{"date":552,"open":274,"high":20,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-05",52.89,53.04,-0.04,-0.08,62905.112889,446,53.0396,{"date":561,"open":562,"high":563,"low":564,"close":465,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-04",52.41,53.1699,52.3,0.66,1.26,75484.591645,530,52.9212,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":356,"vwap":579},"2026-08-03",52.18,52.46,51.97,52.42,0.73,1.41,54580.553792,52.3267,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":443,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-07-31",51.44,51.82,51.2901,51.69,0.33,52130.909291,508,51.6135,{"date":591,"open":592,"high":593,"low":594,"close":593,"change":586,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-07-30",51.41,51.52,50.995,0.64,76496.693,480,51.3884,{"date":600,"open":585,"high":585,"low":601,"close":602,"change":346,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-07-29",51.15,51.19,-1.2,65439.098164,429,51.4381,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-28",51.57,52.005,51.81,0.465,0.91,67154.1871,437,51.8345,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":623,"percent_change":595,"volume":624,"transactions":625,"vwap":626},"2026-07-27",51.43,51.5,51.24,51.345,0.325,83964.343222,361,51.296,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":249,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-24",50.59,51.1785,51.02,0.81,30337.962144,283,50.9841,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":403,"volume":643,"transactions":644,"vwap":645},"2026-07-23",50.63,50.83,50.5,50.61,-0.31,85673.047549,520,50.5979,{"date":647,"open":648,"high":621,"low":649,"close":650,"change":229,"percent_change":413,"volume":651,"transactions":652,"vwap":653},"2026-07-22",51.12,50.86,50.92,63218.7071,469,51.0137,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":555,"volume":661,"transactions":662,"vwap":663},"2026-07-21",50.95,51.08,50.9,51.01,-0.02,70212.1192,578,51.0099,{"date":665,"open":666,"high":667,"low":659,"close":668,"change":413,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-20",51.27,51.28,51.03,-0.35,121124.41617,464,51.1937,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":375,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-17",51.37,51.58,51.17,51.21,-0.54,89239.6617,397,51.2723,{"date":684,"open":685,"high":686,"low":685,"close":687,"change":688,"percent_change":57,"volume":689,"transactions":438,"vwap":690},"2026-07-16",51.32,51.535,51.49,0.23,43417.30915,51.4585,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-15",51.3,51.455,51.13,51.26,0.01,0.02,59939.447,501,51.2789,{"date":703,"open":704,"high":705,"low":602,"close":706,"change":642,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-14",51.4,51.47,51.25,-0.6,55475.789911,334,51.3216,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":443,"percent_change":586,"volume":717,"transactions":356,"vwap":718},"2026-07-13",51.51,51.64,51.48,51.56,55555.95467,51.5413,{"date":720,"open":619,"high":721,"low":621,"close":722,"change":723,"percent_change":50,"volume":724,"transactions":9,"vwap":722},"2026-07-10",51.54,51.39,0.25,56100,{"date":726,"open":727,"high":728,"low":729,"close":728,"change":396,"percent_change":730,"volume":731,"transactions":9,"vwap":728},"2026-07-09",50.71,51.14,50.618,0.77,49900,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":239,"percent_change":365,"volume":738,"transactions":9,"vwap":737},"2026-07-08",50.88,50.899,50.7,50.75,42300,{"date":740,"open":741,"high":742,"low":648,"close":695,"change":105,"percent_change":125,"volume":743,"transactions":9,"vwap":695},"2026-07-07",51.16,51.31,80800,{"date":745,"open":746,"high":650,"low":747,"close":748,"change":749,"percent_change":444,"volume":750,"transactions":9,"vwap":748},"2026-07-06",50.74,50.65,50.89,0.16,62500,{"date":752,"open":641,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-02",50.808,50.39,50.73,0.26,0.52,50200,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":43,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-01",50.21,50.78,50.112,50.47,0.96,109700,{"date":768,"open":769,"high":770,"low":771,"close":772,"change":773,"percent_change":375,"volume":774,"transactions":9,"vwap":772},"2026-06-30",50.09,50.135,49.89,49.99,-0.14,63800,{"date":776,"open":777,"high":777,"low":778,"close":779,"change":150,"percent_change":519,"volume":780,"transactions":9,"vwap":779},"2026-06-29",50.38,50.055,50.13,65600,{"date":782,"open":771,"high":783,"low":771,"close":769,"change":395,"percent_change":784,"volume":785,"transactions":9,"vwap":769},"2026-06-26",50.15,0.42,56000,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":660,"percent_change":555,"volume":792,"transactions":9,"vwap":791},"2026-06-25",50.080002,50.43,49.86,49.88,58600,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":555,"percent_change":556,"volume":799,"transactions":9,"vwap":798},"2026-06-24",49.96,50.26,49.85,49.9,62900,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":805,"percent_change":209,"volume":806,"transactions":9,"vwap":804},"2026-06-23",49.66,50.099998,49.94,0.1,96000,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":688,"volume":814,"transactions":9,"vwap":812},"2026-06-22",49.8,49.995,49.69,49.84,0.115,251700,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-18",50.049999,49.655,49.725,-0.125,-0.25,58500,{"date":824,"open":825,"high":825,"low":826,"close":797,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":797},"2026-06-17",50.72,49.77,-0.93,-1.83,104200,{"date":831,"open":832,"high":833,"low":736,"close":762,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":762},"2026-06-16",50.81,50.975,-0.015,-0.03,49100,{"date":838,"open":648,"high":648,"low":839,"close":840,"change":841,"percent_change":723,"volume":842,"transactions":9,"vwap":840},"2026-06-15",50.753,50.795,0.125,68300,{"date":844,"open":640,"high":762,"low":845,"close":846,"change":198,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-12",50.29,50.67,0.72,59000,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":86,"volume":856,"transactions":9,"vwap":854},"2026-06-11",50.0099983,50.54,49.892,50.31,0.37,73600,{"date":858,"open":845,"high":859,"low":804,"close":804,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":804},"2026-06-10",50.6,-0.55,-1.09,42200,{"date":864,"open":865,"high":727,"low":866,"close":867,"change":443,"percent_change":79,"volume":868,"transactions":9,"vwap":867},"2026-06-09",50.4,49.91,50.49,57400,{"date":870,"open":641,"high":871,"low":854,"close":872,"change":276,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-08",50.683,50.32,-0.44,70200,{"date":876,"open":602,"high":666,"low":877,"close":852,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":852},"2026-06-05",50.495,-0.76,-1.48,64700,{"date":882,"open":883,"high":704,"low":728,"close":693,"change":125,"percent_change":884,"volume":885,"transactions":9,"vwap":693},"2026-06-04",51.22,0.92,74000,{"date":887,"open":748,"high":888,"low":889,"close":639,"change":294,"percent_change":890,"volume":891,"transactions":9,"vwap":639},"2026-06-03",51.0050011,50.82,-0.7,38200,{"date":893,"open":894,"high":895,"low":894,"close":602,"change":896,"percent_change":157,"volume":897,"transactions":9,"vwap":602},"2026-06-02",50.93,51.23,0.28,102400,{"date":899,"open":727,"high":900,"low":638,"close":901,"change":87,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-01",51.014999,50.91,0.43,76200,{"date":905,"open":894,"high":906,"low":907,"close":907,"change":908,"percent_change":642,"volume":909,"transactions":9,"vwap":907},"2026-05-29",50.96,50.69,-0.16,64300,{"date":911,"open":737,"high":912,"low":641,"close":913,"change":914,"percent_change":429,"volume":915,"transactions":9,"vwap":913},"2026-05-28",50.94,50.85,0.06,59100,{"date":917,"open":656,"high":594,"low":918,"close":919,"change":267,"percent_change":219,"volume":920,"transactions":9,"vwap":919},"2026-05-27",50.76,50.79,97800,{"date":922,"open":919,"high":923,"low":919,"close":650,"change":896,"percent_change":157,"volume":924,"transactions":9,"vwap":650},"2026-05-26",50.99,83900,{"date":926,"open":727,"high":840,"low":927,"close":928,"change":79,"percent_change":199,"volume":929,"transactions":9,"vwap":928},"2026-05-22",50.48,50.64,60600,{"date":931,"open":932,"high":754,"low":933,"close":934,"change":935,"percent_change":87,"volume":936,"transactions":9,"vwap":934},"2026-05-21",49.95,49.706,50.3,0.11,96400,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":902,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-05-20",49.82,50.24,49.74,50.19,0.86,76000,{"date":946,"open":802,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-05-19",50.00099945,49.64,49.76,-0.15,-0.3,32300,{"date":954,"open":955,"high":956,"low":957,"close":866,"change":444,"percent_change":958,"volume":750,"transactions":9,"vwap":866},"2026-05-18",49.72,50.075001,49.7,0.65,{"date":960,"open":961,"high":962,"low":963,"close":963,"change":873,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-05-15",49.71,49.83,49.59,-0.88,68700,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":805,"volume":973,"transactions":9,"vwap":971},"2026-05-14",50,50.185,49.92,50.029999,0.05,86100,{"date":975,"open":866,"high":817,"low":136,"close":976,"change":972,"percent_change":805,"volume":977,"transactions":9,"vwap":976},"2026-05-13",49.98,58000,{"date":979,"open":790,"high":980,"low":981,"close":982,"change":497,"percent_change":276,"volume":983,"transactions":9,"vwap":982},"2026-05-12",49.97,49.597,49.93,49300,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-11",50.14,50.18,49.934,50.040001,-0.05,-0.1,89500,{"date":994,"open":817,"high":995,"low":939,"close":769,"change":756,"percent_change":757,"volume":996,"transactions":9,"vwap":769},"2026-05-08",50.2,126800,{"date":998,"open":761,"high":999,"low":1000,"close":962,"change":1001,"percent_change":827,"volume":1002,"transactions":9,"vwap":962},"2026-05-07",50.27,49.795,-0.47,81200,{"date":1004,"open":761,"high":1005,"low":803,"close":934,"change":190,"percent_change":1006,"volume":1007,"transactions":9,"vwap":934},"2026-05-06",50.375,0.54,90800,{"date":1009,"open":1010,"high":1011,"low":1012,"close":971,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":971},"2026-05-05",49.79,50.12,49.781,0.5,1.01,64200,{"date":1017,"open":1018,"high":790,"low":1019,"close":1020,"change":1021,"percent_change":71,"volume":1022,"transactions":9,"vwap":1020},"2026-05-04",49.67,49.45,49.53,-0.255,69200,{"date":1024,"open":962,"high":971,"low":136,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-01",49.785,-0.005,-0.01,119400,{"date":1030,"open":1031,"high":812,"low":1032,"close":1010,"change":130,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1010},"2026-04-30",49.09,49.075001,1.78,69700,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1038,"change":190,"percent_change":157,"volume":1040,"transactions":9,"vwap":1038},"2026-04-29",48.77,48.92,48.74,68500,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":555,"percent_change":556,"volume":1047,"transactions":9,"vwap":1046},"2026-04-28",48.73,48.839,48.585,48.65,80700,{"date":1049,"open":1050,"high":1051,"low":1050,"close":1052,"change":519,"percent_change":749,"volume":1053,"transactions":9,"vwap":1052},"2026-04-27",48.59,48.89,48.69,161400,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1058,"change":451,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1058},"2026-04-24",48.76,48.52,48.61,0.19,79700,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1057,"change":723,"percent_change":757,"volume":1066,"transactions":9,"vwap":1057},"2026-04-23",48.24,48.579,48.13,156900,{"date":1068,"open":1046,"high":1046,"low":1069,"close":1070,"change":1027,"percent_change":660,"volume":1071,"transactions":9,"vwap":1070},"2026-04-22",48.205,48.27,107400,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1076,"change":354,"percent_change":220,"volume":1077,"transactions":9,"vwap":1076},"2026-04-21",48.68,48.85,48.28,182300,{"date":1079,"open":1080,"high":1046,"low":1080,"close":1057,"change":150,"percent_change":519,"volume":1081,"transactions":9,"vwap":1057},"2026-04-20",48.36,141900,{"date":1083,"open":1084,"high":1046,"low":1084,"close":1085,"change":43,"percent_change":173,"volume":1086,"transactions":9,"vwap":1085},"2026-04-17",48.19,48.48,43500,{"date":1088,"open":1089,"high":1090,"low":1089,"close":1090,"change":198,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1090},"2026-04-16",47.61,48,0.76,75300,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":519,"percent_change":443,"volume":973,"transactions":9,"vwap":1098},"2026-04-15",47.62,47.7,47.44,47.64,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":395,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-14",47.43,47.59,47.3,47.56,0.44,82800,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1110,"change":1105,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-04-13",46.8,47.35,46.725,0.94,88900,{"date":1115,"open":1116,"high":1116,"low":1117,"close":1118,"change":873,"percent_change":827,"volume":1119,"transactions":9,"vwap":1118},"2026-04-10",47.47,46.88,46.91,88700,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1110,"change":150,"percent_change":519,"volume":1125,"transactions":9,"vwap":1110},"2026-04-09",47.14,47.425,47,70900,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":286,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-08",47.12,47.324,47.060001,47.31,2.4,117200,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":496,"percent_change":267,"volume":1140,"transactions":9,"vwap":1139},"2026-04-07",46.09,46.25,45.945,46.2,90400,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1144,"change":190,"percent_change":285,"volume":1146,"transactions":9,"vwap":1144},"2026-04-06",45.99,46.26,45.975,114600,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1143,"change":80,"percent_change":21,"volume":1151,"transactions":9,"vwap":1143},"2026-04-02",45.35,46.19,113600,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":1157,"percent_change":730,"volume":1158,"transactions":9,"vwap":1156},"2026-04-01",45.68,46.029999,45.85,0.35,113400,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-03-31",45.040001,45.53,44.815,45.5,0.93,2.09,125300,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":660,"percent_change":555,"volume":1174,"transactions":9,"vwap":1173},"2026-03-30",44.94,45.014999,44.44,44.57,83500,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-03-27",45.02,45.099998,44.54,44.59,-0.66,-1.46,49500,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":294,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-03-26",45.31,45.72,45.19,45.25,-0.79,59200,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":520,"percent_change":586,"volume":1198,"transactions":9,"vwap":1197},"2026-03-25",45.81,45.87,45.355,45.61,127000,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":555,"percent_change":229,"volume":1205,"transactions":9,"vwap":1204},"2026-03-24",45.2,45.69,45.11,45.46,114700,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1164,"change":784,"percent_change":1165,"volume":1211,"transactions":9,"vwap":1164},"2026-03-23",45.71,45.909,45.4,81700,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":873,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-03-20",45.47,45.52,44.9,45.080002,-0.97,82500,{"date":1221,"open":1178,"high":1208,"low":1178,"close":1215,"change":150,"percent_change":451,"volume":1222,"transactions":9,"vwap":1215},"2026-03-19",179200,{"date":1224,"open":1225,"high":1226,"low":1214,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-18",45.93,45.985,45.48,-0.63,-1.37,74100,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1235,"change":1236,"percent_change":396,"volume":1237,"transactions":9,"vwap":1235},"2026-03-17",46.13,46.37,46.11,0.18,96200,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1225,"change":79,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1225},"2026-03-16",45.95,46.145,45.84,0.75,77600,{"date":1246,"open":1247,"high":1233,"low":1162,"close":1248,"change":555,"percent_change":229,"volume":1249,"transactions":9,"vwap":1248},"2026-03-13",45.94,45.59,84300,{"date":1251,"open":1247,"high":1143,"low":1252,"close":1252,"change":890,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-03-12",45.63,-1.51,207500,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":267,"percent_change":375,"volume":1260,"transactions":9,"vwap":1259},"2026-03-11",46.46,46.131,46.33,67100,{"date":1262,"open":1263,"high":1264,"low":1234,"close":1257,"change":413,"percent_change":467,"volume":1265,"transactions":9,"vwap":1257},"2026-03-10",46.64,46.89,157600,{"date":1267,"open":1268,"high":1269,"low":1270,"close":1263,"change":1059,"percent_change":249,"volume":1271,"transactions":9,"vwap":1263},"2026-03-09",46.07,46.74,45.67,69600,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":71,"percent_change":861,"volume":1278,"transactions":9,"vwap":1277},"2026-03-06",46.43,46.575,46.142,46.45,120600,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":487,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-05",47.17,47.33,46.715,46.96,-1.18,95900,{"date":1288,"open":1289,"high":1095,"low":1290,"close":1291,"change":519,"percent_change":443,"volume":1292,"transactions":9,"vwap":1291},"2026-03-04",47.49,47.27,47.52,159700,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1097,"change":467,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1097},"2026-03-03",47.11,47.63,46.72,-0.82,106600,{"date":1301,"open":1289,"high":1302,"low":1289,"close":1303,"change":1304,"percent_change":873,"volume":1305,"transactions":9,"vwap":1303},"2026-03-02",48.060001,47.83,-0.21,274400,{"date":1307,"open":1308,"high":1309,"low":1098,"close":1310,"change":835,"percent_change":496,"volume":1311,"transactions":9,"vwap":1310},"2026-02-27",47.715,48.044998,48.040001,249700,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":723,"percent_change":757,"volume":1318,"transactions":9,"vwap":1317},"2026-02-26",47.88,48.09,47.748,48.07,88600,{"date":1320,"open":1321,"high":1322,"low":1089,"close":1323,"change":1236,"percent_change":210,"volume":1324,"transactions":9,"vwap":1323},"2026-02-25",47.77,47.86,47.82,83200,{"date":1326,"open":1327,"high":1096,"low":1131,"close":1098,"change":87,"percent_change":135,"volume":1328,"transactions":9,"vwap":1098},"2026-02-24",47.38,96900,{"date":1330,"open":1323,"high":1331,"low":1332,"close":1333,"change":346,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-02-23",48.0050011,47.37,47.42,-1.29,111500,{"date":1337,"open":1338,"high":1310,"low":1338,"close":1310,"change":784,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1310},"2026-02-20",47.525,0.88,124300,{"date":1342,"open":1102,"high":1343,"low":1344,"close":1095,"change":496,"percent_change":267,"volume":1345,"transactions":9,"vwap":1095},"2026-02-19",47.685,47.435,84000,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1348,"change":443,"percent_change":198,"volume":1351,"transactions":9,"vwap":1348},"2026-02-18",47.68,47.805,47.51,103000,{"date":1353,"open":1097,"high":1354,"low":1355,"close":1350,"change":990,"percent_change":497,"volume":1356,"transactions":9,"vwap":1350},"2026-02-17",47.665,47.165,116800,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1104,"change":210,"percent_change":632,"volume":1362,"transactions":9,"vwap":1104},"2026-02-13",47.25,47.76,47.22,176500,{"date":1364,"open":1365,"high":1065,"low":1366,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-02-12",47.92,47.18,-0.65,-1.36,81900,{"date":1371,"open":1372,"high":1065,"low":1373,"close":1303,"change":555,"percent_change":556,"volume":1374,"transactions":9,"vwap":1303},"2026-02-11",48.0099983,47.71,66600,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1379,"change":660,"percent_change":555,"volume":1380,"transactions":9,"vwap":1379},"2026-02-10",47.75,47.99,47.87,134100,{"date":1382,"open":1348,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":914,"volume":1387,"transactions":9,"vwap":1385},"2026-02-09",47.97,47.53,47.89,0.03,114100,{"date":1389,"open":1291,"high":1390,"low":1291,"close":1322,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1322},"2026-02-06",47.9,0.69,1.46,152600,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1281,"change":1399,"percent_change":642,"volume":1400,"transactions":9,"vwap":1281},"2026-02-05",46.95,47.308,46.93,-0.149,87500,{"date":1402,"open":1361,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":688,"volume":1407,"transactions":9,"vwap":1405},"2026-02-04",47.45,47.09,47.319,0.109,141000,{"date":1409,"open":1410,"high":1411,"low":1264,"close":1412,"change":1021,"percent_change":679,"volume":1413,"transactions":9,"vwap":1412},"2026-02-03",47.34,47.54,47.21,110300,{"date":1415,"open":1117,"high":1289,"low":1117,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-02-02",47.465,0.495,1.05,82300,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":990,"percent_change":497,"volume":1426,"transactions":9,"vwap":1425},"2026-01-30",46.84,46.985,46.55,46.97,91700,{"date":1428,"open":1122,"high":1122,"low":1429,"close":1430,"change":1059,"percent_change":249,"volume":1431,"transactions":9,"vwap":1430},"2026-01-29",46.73,47.02,100800,{"date":1433,"open":1118,"high":1434,"low":1435,"close":1436,"change":496,"percent_change":267,"volume":1437,"transactions":9,"vwap":1436},"2026-01-28",47.089001,46.755,46.83,75800,{"date":1439,"open":1117,"high":1440,"low":1441,"close":1264,"change":698,"percent_change":150,"volume":1442,"transactions":9,"vwap":1264},"2026-01-27",47.040001,46.851,78700,{"date":1444,"open":1445,"high":1284,"low":1445,"close":1446,"change":209,"percent_change":902,"volume":1400,"transactions":9,"vwap":1446},"2026-01-26",46.69,46.87,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1451,"change":219,"percent_change":860,"volume":1452,"transactions":9,"vwap":1451},"2026-01-23",46.855,46.495,46.67,84200,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1398,"change":688,"percent_change":50,"volume":1458,"transactions":9,"vwap":1398},"2026-01-22",46.98,47.080002,46.79,118700,{"date":1460,"open":1137,"high":1461,"low":1462,"close":1463,"change":1391,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-01-21",46.82,46.195,46.7,1.5,88500,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-01-20",46.22,46.47,45.97,46.0099983,-0.8,-1.71,213400,{"date":1476,"open":1396,"high":1124,"low":1477,"close":1478,"change":413,"percent_change":239,"volume":1479,"transactions":9,"vwap":1478},"2026-01-16",46.775,46.81,107700,{"date":1481,"open":1118,"high":1295,"low":1482,"close":1483,"change":1484,"percent_change":1013,"volume":1485,"transactions":9,"vwap":1483},"2026-01-15",46.9,46.99,0.235,102100,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1435,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1435},"2026-01-14",46.5,46.765,46.34,0.265,0.57,298900,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1498,"change":555,"percent_change":229,"volume":1499,"transactions":9,"vwap":1498},"2026-01-13",46.645,46.39,46.49,70100,{"date":1501,"open":1502,"high":1503,"low":1137,"close":1504,"change":519,"percent_change":443,"volume":1505,"transactions":9,"vwap":1504},"2026-01-12",46.29,46.56,46.53,100900,{"date":1507,"open":1497,"high":1508,"low":1509,"close":1277,"change":209,"percent_change":902,"volume":1510,"transactions":9,"vwap":1277},"2026-01-09",46.54,46.28,73400,{"date":1512,"open":1513,"high":1497,"low":1513,"close":1137,"change":586,"percent_change":847,"volume":1514,"transactions":9,"vwap":1137},"2026-01-08",45.88,52300,{"date":1516,"open":1517,"high":1137,"low":1518,"close":1519,"change":642,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-07",46.24,45.861,45.92,-0.67,59500,{"date":1523,"open":1524,"high":1144,"low":1524,"close":1525,"change":43,"percent_change":1418,"volume":1526,"transactions":9,"vwap":1525},"2026-01-06",45.75,46.23,88800,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1524,"change":135,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1524},"2026-01-05",45.39,45.862,45.28,1.02,234500,{"date":1535,"open":1536,"high":1537,"low":36,"close":1538,"change":105,"percent_change":100,"volume":1539,"transactions":9,"vwap":1538},"2026-01-02",45.245,45.366,45.29,760600,{"date":1541,"open":1542,"high":1542,"low":1161,"close":1543,"change":294,"percent_change":1190,"volume":1465,"transactions":9,"vwap":1543},"2025-12-31",45.37,45.049999,{"date":1545,"open":1162,"high":1162,"low":1542,"close":1546,"change":229,"percent_change":1547,"volume":1174,"transactions":9,"vwap":1546},"2025-12-30",45.41,-0.2,{"date":1549,"open":1214,"high":1248,"low":1550,"close":1164,"change":266,"percent_change":950,"volume":1551,"transactions":9,"vwap":1164},"2025-12-29",45.43,123900,{"date":1553,"open":1164,"high":1197,"low":1550,"close":1554,"change":697,"percent_change":698,"volume":1555,"transactions":9,"vwap":1554},"2025-12-26",45.57,163500,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1059,"percent_change":784,"volume":1562,"transactions":9,"vwap":1561},"2025-12-24",45.45,45.615,45.405,45.56,87700,{"date":1564,"open":1565,"high":1546,"low":1566,"close":1542,"change":150,"percent_change":451,"volume":1567,"transactions":9,"vwap":1542},"2025-12-23",45.26,45.14,86200,{"date":1569,"open":1570,"high":1149,"low":1178,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-12-22",45.17,45.33,0.3,0.67,113300,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1579,"change":443,"percent_change":210,"volume":1580,"transactions":9,"vwap":1579},"2025-12-19",44.87,45.149,45.029999,134900,{"date":1582,"open":1161,"high":1570,"low":1583,"close":1584,"change":170,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-12-18",44.79,44.86,-1.56,133200,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1554,"change":275,"percent_change":219,"volume":1592,"transactions":9,"vwap":1554},"2025-12-17",45.76,45.89,45.535,108700,{"date":1594,"open":1470,"high":1595,"low":1596,"close":1202,"change":345,"percent_change":64,"volume":1597,"transactions":9,"vwap":1202},"2025-12-16",46.040001,45.565,125600,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":150,"percent_change":451,"volume":1028,"transactions":9,"vwap":1603},"2025-12-15",46.12,46.129,45.884,46.02,{"date":1605,"open":1517,"high":1517,"low":1606,"close":1607,"change":908,"percent_change":669,"volume":1608,"transactions":9,"vwap":1607},"2025-12-12",45.86,45.98,118800,{"date":1610,"open":1470,"high":1611,"low":1470,"close":1612,"change":1613,"percent_change":100,"volume":1614,"transactions":9,"vwap":1612},"2025-12-11",46.18,46.14,0.245,153100,{"date":1616,"open":1550,"high":1143,"low":1546,"close":1617,"change":50,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-12-10",45.895,1.08,61300,{"date":1621,"open":1550,"high":1197,"low":1622,"close":1560,"change":1623,"percent_change":991,"volume":1624,"transactions":9,"vwap":1560},"2025-12-09",45.395,-0.045,116000,{"date":1626,"open":1194,"high":1194,"low":1627,"close":1558,"change":239,"percent_change":1628,"volume":1047,"transactions":9,"vwap":1558},"2025-12-08",45.38,-0.83,{"date":1630,"open":1631,"high":1470,"low":1631,"close":1632,"change":429,"percent_change":756,"volume":1633,"transactions":9,"vwap":1632},"2025-12-05",45.74,45.83,112000,{"date":1635,"open":1636,"high":1637,"low":1248,"close":1208,"change":972,"percent_change":935,"volume":1419,"transactions":9,"vwap":1208},"2025-12-04",45.7,45.807,{"date":1639,"open":1640,"high":1641,"low":1640,"close":1642,"change":902,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2025-12-03",45.27,45.725,45.66,0.95,154100,{"date":1646,"open":1647,"high":1647,"low":1178,"close":1648,"change":697,"percent_change":698,"volume":1649,"transactions":9,"vwap":1648},"2025-12-02",45.36,45.23,72100,{"date":1651,"open":1189,"high":1164,"low":1201,"close":1652,"change":276,"percent_change":1653,"volume":1567,"transactions":9,"vwap":1652},"2025-12-01",45.22,-0.48,{"date":1655,"open":1656,"high":1215,"low":1656,"close":1657,"change":1236,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1657},"2025-11-28",45.3,45.44,0.4,43000,{"date":1661,"open":1566,"high":1210,"low":1662,"close":1565,"change":813,"percent_change":723,"volume":1663,"transactions":9,"vwap":1565},"2025-11-26",44.99,101900,{"date":1665,"open":1666,"high":1188,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1286,"transactions":9,"vwap":1667},"2025-11-25",44.69,45.145,0.645,1.45,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":443,"percent_change":210,"volume":1676,"transactions":9,"vwap":1675},"2025-11-24",44.31,44.65,44.3,44.5,139700,{"date":1678,"open":1679,"high":1680,"low":1679,"close":1681,"change":847,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-11-21",43.74,44.56,44.33,1.65,96300,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":467,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2025-11-20",44.39,44.545,43.59,43.61,-0.89,97400,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":556,"percent_change":413,"volume":1698,"transactions":9,"vwap":1697},"2025-11-19",43.99,44.205,43.86,44,108000,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1704},"2025-11-18",43.93,44.29,43.9,44.080002,0,84900,{"date":1708,"open":1675,"high":1709,"low":1697,"close":1704,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1704},"2025-11-17",44.64,-0.5,-1.12,109900,{"date":1714,"open":1680,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":71,"volume":1719,"transactions":9,"vwap":1717},"2025-11-14",44.81,44.42,44.58,-0.23,75400,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1715,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1715},"2025-11-13",45.18,45.34,44.76,-0.58,-1.28,110100,{"date":1729,"open":1570,"high":1215,"low":1570,"close":1529,"change":105,"percent_change":100,"volume":1730,"transactions":9,"vwap":1529},"2025-11-12",124700,{"date":1732,"open":1733,"high":1734,"low":1733,"close":1735,"change":1658,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-11-11",44.84,45.205,45.15,0.89,61500,{"date":1739,"open":1666,"high":1740,"low":1686,"close":1741,"change":105,"percent_change":1006,"volume":1452,"transactions":9,"vwap":1741},"2025-11-10",44.846,44.75,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":105,"percent_change":1006,"volume":1748,"transactions":9,"vwap":1747},"2025-11-07",44.15,44.52,44.09,44.51,72500,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":556,"percent_change":413,"volume":1755,"transactions":9,"vwap":1754},"2025-11-06",44.43,44.485,44.14,44.27,54100,{"date":1757,"open":1758,"high":1759,"low":1758,"close":1760,"change":444,"percent_change":576,"volume":1761,"transactions":9,"vwap":1760},"2025-11-05",44.029999,44.46,44.35,86500,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1758,"change":1547,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1758},"2025-11-04",43.94,44.2,43.92,-0.45,129400,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1773,"change":555,"percent_change":229,"volume":1774,"transactions":9,"vwap":1773},"2025-11-03",44.32,43.908,44.23,51700,{"date":1776,"open":1746,"high":1716,"low":1746,"close":1754,"change":150,"percent_change":451,"volume":1777,"transactions":9,"vwap":1754},"2025-10-31",66700,{"date":1779,"open":1780,"high":1781,"low":1780,"close":1773,"change":660,"percent_change":990,"volume":1782,"transactions":9,"vwap":1773},"2025-10-30",44.07,44.67,90700,{"date":1784,"open":1785,"high":1786,"low":1744,"close":1787,"change":467,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-10-29",44.61,44.625,44.25,-0.87,60900,{"date":1791,"open":1715,"high":1792,"low":1793,"close":1709,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1709},"2025-10-28",44.905,44.62,-0.19,-0.42,108200,{"date":1798,"open":1799,"high":1800,"low":1673,"close":1800,"change":1572,"percent_change":1573,"volume":1801,"transactions":9,"vwap":1800},"2025-10-27",44.77,44.83,66300,{"date":1803,"open":1804,"high":1781,"low":1805,"close":1806,"change":190,"percent_change":537,"volume":1807,"transactions":9,"vwap":1806},"2025-10-24",44.6,44.505,44.53,152000,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":749,"percent_change":198,"volume":1814,"transactions":9,"vwap":1813},"2025-10-23",44.049999,44.324,44.02,44.26,49000,{"date":1816,"open":1817,"high":1681,"low":1697,"close":1818,"change":1819,"percent_change":1181,"volume":1219,"transactions":9,"vwap":1818},"2025-10-22",44.285,44.099998,-0.292,{"date":1821,"open":1822,"high":1172,"low":1818,"close":1823,"change":1824,"percent_change":595,"volume":1814,"transactions":9,"vwap":1823},"2025-10-21",44.11,44.392,0.282,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1822,"change":50,"percent_change":386,"volume":1829,"transactions":9,"vwap":1822},"2025-10-20",43.76,44.162,70600,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1157,"percent_change":632,"volume":1836,"transactions":9,"vwap":1835},"2025-10-17",43.37,43.733,43.23,43.62,59800,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1841,"change":1710,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1841},"2025-10-16",43.77,43.175,43.27,-1.14,97300,{"date":1845,"open":1846,"high":1812,"low":1847,"close":1839,"change":190,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1839},"2025-10-15",43.79,43.473,0.62,46800,{"date":1851,"open":1852,"high":1853,"low":25,"close":1854,"change":586,"percent_change":1091,"volume":1855,"transactions":9,"vwap":1854},"2025-10-14",42.88,43.67,43.5,64500,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":1862,"percent_change":199,"volume":1863,"transactions":9,"vwap":1861},"2025-10-13",43.15,43.315,43.11,43.17,0.29,43900,{"date":1865,"open":1866,"high":1696,"low":1867,"close":1852,"change":878,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1852},"2025-10-10",43.81,42.866,-1.74,67400,{"date":1871,"open":1872,"high":1701,"low":1873,"close":1874,"change":1547,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-10-09",43.89,43.595,43.64,-0.46,90500,{"date":1878,"open":1879,"high":1764,"low":1874,"close":1880,"change":835,"percent_change":266,"volume":1881,"transactions":9,"vwap":1880},"2025-10-08",43.91,43.84,54200,{"date":1883,"open":1884,"high":1885,"low":1846,"close":1886,"change":496,"percent_change":773,"volume":1887,"transactions":9,"vwap":1886},"2025-10-07",44.13,44.136,43.87,78300,{"date":1889,"open":1890,"high":1890,"low":1703,"close":1701,"change":991,"percent_change":1718,"volume":1891,"transactions":9,"vwap":1701},"2025-10-06",44.17,48800,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1758,"change":429,"percent_change":190,"volume":1897,"transactions":9,"vwap":1758},"2025-10-03",43.96,44.22,43.85,51600,{"date":1899,"open":1764,"high":1900,"low":1901,"close":1879,"change":1386,"percent_change":546,"volume":1902,"transactions":9,"vwap":1879},"2025-10-02",43.95,43.71,109800,{"date":1904,"open":1905,"high":1879,"low":1835,"close":1906,"change":1907,"percent_change":429,"volume":1908,"transactions":9,"vwap":1906},"2025-10-01",43.75,43.88,0.053,224200,{"date":1910,"open":1905,"high":1896,"low":1911,"close":1912,"change":1913,"percent_change":150,"volume":1914,"transactions":9,"vwap":1912},"2025-09-30",43.6,43.827,0.017,228500,{"date":1916,"open":1917,"high":1696,"low":1918,"close":1866,"change":429,"percent_change":190,"volume":1919,"transactions":9,"vwap":1866},"2025-09-29",43.845,43.63,92800,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":43,"percent_change":286,"volume":1926,"transactions":9,"vwap":1925},"2025-09-26",43.4,43.699,43.33,43.69,86600,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":497,"percent_change":821,"volume":1933,"transactions":9,"vwap":1932},"2025-09-25",43.265,43.36,43.049999,43.21,58300,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":266,"percent_change":908,"volume":1940,"transactions":9,"vwap":1939},"2025-09-24",43.39,43.53,43.28,43.32,62600,{"date":1942,"open":1936,"high":1925,"low":1943,"close":1936,"change":935,"percent_change":723,"volume":1944,"transactions":9,"vwap":1936},"2025-09-23",43.335,71200,{"date":1946,"open":1947,"high":1832,"low":1948,"close":1938,"change":1949,"percent_change":276,"volume":1950,"transactions":9,"vwap":1938},"2025-09-22",43.18,43.155,-0.095,85200,{"date":1952,"open":1953,"high":1953,"low":1954,"close":1955,"change":1623,"percent_change":991,"volume":1956,"transactions":9,"vwap":1955},"2025-09-19",43.49,43.22,43.375,58100,{"date":1958,"open":1930,"high":1937,"low":1959,"close":1960,"change":198,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-09-18",43.272,43.42,0.84,88300,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1059,"percent_change":1105,"volume":1969,"transactions":9,"vwap":1968},"2025-09-17",42.94,43.38,42.845,43.060001,118100,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1974,"change":835,"percent_change":266,"volume":936,"transactions":9,"vwap":1974},"2025-09-16",43.029999,42.73,42.87,{"date":1976,"open":1977,"high":1978,"low":1979,"close":1980,"change":556,"percent_change":1794,"volume":1981,"transactions":9,"vwap":1980},"2025-09-15",43.080002,43.096001,42.875,42.9,105300,{"date":1983,"open":1984,"high":1985,"low":1986,"close":1986,"change":239,"percent_change":964,"volume":1987,"transactions":9,"vwap":1986},"2025-09-12",43.24,43.306,42.98,104100,{"date":1989,"open":1965,"high":1832,"low":1965,"close":1930,"change":157,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1930},"2025-09-11",1.28,98400,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":1547,"percent_change":1001,"volume":1998,"transactions":9,"vwap":1997},"2025-09-10",43.0099983,43.13,42.71,42.81,78000,{"date":2000,"open":1986,"high":2001,"low":2002,"close":1994,"change":2003,"percent_change":556,"volume":1987,"transactions":9,"vwap":1994},"2025-09-09",43.09,42.91,-0.035,{"date":2005,"open":1968,"high":1968,"low":2006,"close":2007,"change":555,"percent_change":229,"volume":2008,"transactions":9,"vwap":2007},"2025-09-08",42.83,43.044998,134300,{"date":2010,"open":1954,"high":2011,"low":1852,"close":2012,"change":2013,"percent_change":267,"volume":2014,"transactions":9,"vwap":2012},"2025-09-05",43.35,43.084999,-0.055,43300,{"date":2016,"open":25,"high":2017,"low":1996,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-09-04",43.14,0.305,0.71,50000,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":110,"volume":1649,"transactions":9,"vwap":2025},"2025-09-03",42.85,42.61,42.835,-0.075,{"date":2028,"open":1974,"high":2029,"low":2030,"close":2002,"change":642,"percent_change":64,"volume":2031,"transactions":9,"vwap":2002},"2025-09-02",42.95,42.66,164800,{"date":2033,"open":2034,"high":1841,"low":1860,"close":1954,"change":1027,"percent_change":660,"volume":2035,"transactions":9,"vwap":1954},"2025-08-29",43.19,41800,{"date":2037,"open":2038,"high":2039,"low":2001,"close":1834,"change":835,"percent_change":266,"volume":848,"transactions":9,"vwap":1834},"2025-08-28",43.29,43.43,{"date":2041,"open":2012,"high":2042,"low":1994,"close":2043,"change":209,"percent_change":135,"volume":2044,"transactions":9,"vwap":2043},"2025-08-27",43.31,43.26,64400,{"date":2046,"open":2047,"high":2047,"low":2048,"close":1968,"change":555,"percent_change":229,"volume":2049,"transactions":9,"vwap":1968},"2025-08-26",43.099998,42.92,82700,{"date":2051,"open":2039,"high":2039,"low":2001,"close":2047,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2047},"2025-08-25",-0.34,-0.78,58200,{"date":2056,"open":2057,"high":2058,"low":2057,"close":2059,"change":595,"percent_change":1464,"volume":2060,"transactions":9,"vwap":2059},"2025-08-22",43.02,43.559,43.44,68900,{"date":2062,"open":2063,"high":2002,"low":2064,"close":25,"change":773,"percent_change":345,"volume":2065,"transactions":9,"vwap":25},"2025-08-21",42.79,42.725,79000,{"date":2067,"open":2068,"high":1972,"low":2069,"close":1965,"change":451,"percent_change":395,"volume":2070,"transactions":9,"vwap":1965},"2025-08-20",42.86,42.78,86000,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2023,"change":21,"percent_change":576,"volume":2075,"transactions":9,"vwap":2023},"2025-08-19",42.58,42.99,54700,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":660,"percent_change":990,"volume":2082,"transactions":9,"vwap":2081},"2025-08-18",42.56,42.65,42.42,42.54,56800,{"date":2084,"open":2085,"high":1973,"low":2086,"close":2078,"change":773,"percent_change":345,"volume":2087,"transactions":9,"vwap":2078},"2025-08-15",42.7,42.51,93400,{"date":2089,"open":2090,"high":2091,"low":2086,"close":2085,"change":276,"percent_change":71,"volume":2092,"transactions":9,"vwap":2085},"2025-08-14",42.62,42.74,93200,{"date":2094,"open":2095,"high":2048,"low":2096,"close":2048,"change":757,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2048},"2025-08-13",42.49,42.44,1.23,77300,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":902,"percent_change":1532,"volume":2105,"transactions":9,"vwap":2104},"2025-08-12",42.07,42.43,42.060001,42.4,73800,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":556,"percent_change":1794,"volume":2112,"transactions":9,"vwap":2111},"2025-08-11",42.09,42.16,41.9,41.97,78500,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":451,"percent_change":395,"volume":2119,"transactions":9,"vwap":2118},"2025-08-08",41.98,42.12,41.95,42.049999,172800,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":972,"percent_change":429,"volume":2126,"transactions":9,"vwap":2125},"2025-08-07",42.19,42.29,41.81,41.96,86800,{"date":2128,"open":2115,"high":2129,"low":2130,"close":2131,"change":266,"percent_change":110,"volume":2132,"transactions":9,"vwap":2131},"2025-08-06",42.0099983,41.78,41.91,77900,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2115,"change":555,"percent_change":991,"volume":2138,"transactions":9,"vwap":2115},"2025-08-05",42.099998,42.14,41.82,187500,{"date":2140,"open":2141,"high":2118,"low":2142,"close":2143,"change":757,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2143},"2025-08-04",41.62,41.53,42.02,1.25,96700,{"date":2147,"open":2148,"high":2148,"low":2149,"close":2150,"change":294,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2150},"2025-08-01",41.65,41.215,41.5,-0.86,155400,{"date":2154,"open":2122,"high":2155,"low":2156,"close":2157,"change":345,"percent_change":2053,"volume":2158,"transactions":9,"vwap":2157},"2025-07-31",42.372,41.83,41.86,72900,{"date":2160,"open":2161,"high":2162,"low":2143,"close":2122,"change":2163,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2122},"2025-07-30",42.38,42.52,-0.155,-0.37,57100,{"date":2167,"open":2161,"high":2096,"low":2168,"close":2169,"change":990,"percent_change":275,"volume":1737,"transactions":9,"vwap":2169},"2025-07-29",42.26,42.345,{"date":2171,"open":2024,"high":2024,"low":2172,"close":2173,"change":2174,"percent_change":1710,"volume":822,"transactions":9,"vwap":2173},"2025-07-28",42.357,42.395,-0.215,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2024,"change":935,"percent_change":756,"volume":2180,"transactions":9,"vwap":2024},"2025-07-25",42.53,42.635,42.34,64100,{"date":2182,"open":2177,"high":2183,"low":2095,"close":2184,"change":773,"percent_change":345,"volume":2185,"transactions":9,"vwap":2184},"2025-07-24",42.67,42.5,112200,{"date":2187,"open":2162,"high":2188,"low":2189,"close":2190,"change":688,"percent_change":1006,"volume":2191,"transactions":9,"vwap":2190},"2025-07-23",42.655,42.417,42.64,88000,{"date":2193,"open":2136,"high":2102,"low":2194,"close":2195,"change":1157,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-07-22",42.029999,42.41,0.83,88100,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2103,"change":229,"percent_change":1304,"volume":2203,"transactions":9,"vwap":2103},"2025-07-21",42.22,42.344,42.047001,132900,{"date":2205,"open":2206,"high":2206,"low":2129,"close":2207,"change":150,"percent_change":451,"volume":1479,"transactions":9,"vwap":2207},"2025-07-18",42.24,42.15,{"date":2209,"open":2130,"high":2210,"low":2211,"close":2212,"change":1572,"percent_change":847,"volume":2213,"transactions":9,"vwap":2212},"2025-07-17",42.165,41.71,42.11,172400,{"date":2215,"open":2156,"high":2156,"low":2216,"close":2124,"change":519,"percent_change":1059,"volume":2217,"transactions":9,"vwap":2124},"2025-07-16",41.36,66500,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2221,"change":1795,"percent_change":2222,"volume":1419,"transactions":9,"vwap":2221},"2025-07-15",42.18,41.73,-1,{"date":2224,"open":2225,"high":2122,"low":2115,"close":2207,"change":935,"percent_change":756,"volume":2226,"transactions":9,"vwap":2207},"2025-07-14",41.99,71800,{"date":2228,"open":2136,"high":2229,"low":2115,"close":2230,"change":2052,"percent_change":1472,"volume":2231,"transactions":9,"vwap":2230},"2025-07-11",42.147,42.040001,94900,{"date":2233,"open":2108,"high":2095,"low":2108,"close":2161,"change":756,"percent_change":1848,"volume":1374,"transactions":9,"vwap":2161},"2025-07-10",{"date":2235,"open":2200,"high":2236,"low":2237,"close":2116,"change":698,"percent_change":972,"volume":1737,"transactions":9,"vwap":2116},"2025-07-09",42.222,41.935,{"date":2239,"open":2240,"high":2168,"low":2118,"close":2135,"change":266,"percent_change":110,"volume":2241,"transactions":9,"vwap":2135},"2025-07-08",42.125,51100,{"date":2243,"open":2161,"high":2244,"low":2125,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-07-07",42.46,42.17,-0.27,-0.64,69500,{"date":2250,"open":2179,"high":2162,"low":2179,"close":2096,"change":1236,"percent_change":902,"volume":2251,"transactions":9,"vwap":2096},"2025-07-03",37300,{"date":2253,"open":2206,"high":2254,"low":2212,"close":2168,"change":1026,"percent_change":1027,"volume":2255,"transactions":9,"vwap":2168},"2025-07-02",42.32,84400,{"date":2257,"open":2156,"high":2258,"low":2156,"close":2259,"change":1157,"percent_change":1961,"volume":2260,"transactions":9,"vwap":2259},"2025-07-01",42.435,42.265,192600,{"date":2262,"open":2263,"high":2117,"low":2264,"close":2265,"change":1613,"percent_change":285,"volume":2266,"transactions":9,"vwap":2265},"2025-06-30",41.75,41.7,41.915,91600,{"date":2268,"open":2269,"high":2270,"low":2150,"close":2271,"change":935,"percent_change":756,"volume":2272,"transactions":9,"vwap":2271},"2025-06-27",41.6,41.85,41.67,62000,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2277,"change":1862,"percent_change":2278,"volume":1933,"transactions":9,"vwap":2277},"2025-06-26",41.34,41.58,41.56,0.7,{"date":2280,"open":2281,"high":2281,"low":2282,"close":2283,"change":821,"percent_change":707,"volume":2060,"transactions":9,"vwap":2283},"2025-06-25",41.54,41.24,41.27,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2290,"percent_change":1014,"volume":2291,"transactions":9,"vwap":2289},"2025-06-24",41.29,41.61,41.2,41.52,0.415,80600,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":130,"volume":2299,"transactions":9,"vwap":2297},"2025-06-23",40.74,41.13,40.63,41.105,0.355,56400,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":1705,"percent_change":1705,"volume":2248,"transactions":9,"vwap":2305},"2025-06-20",40.96,41.034,40.7,40.75,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2305,"change":451,"percent_change":87,"volume":2311,"transactions":9,"vwap":2305},"2025-06-18",40.73,40.99,40.65,166900,{"date":2313,"open":2314,"high":2302,"low":2315,"close":2316,"change":669,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-06-17",40.82,40.607,40.66,-0.85,102800,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2323,"change":1572,"percent_change":86,"volume":1113,"transactions":9,"vwap":2323},"2025-06-16",40.87,41.17,41.0099983,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":1875,"percent_change":1711,"volume":2330,"transactions":9,"vwap":2329},"2025-06-13",40.8,41.09,40.625,40.71,82200,{"date":2332,"open":2333,"high":2322,"low":2333,"close":2322,"change":80,"percent_change":79,"volume":780,"transactions":9,"vwap":2322},"2025-06-12",40.91,{"date":2335,"open":146,"high":2288,"low":2336,"close":2337,"change":275,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-06-11",40.92,41.029999,-0.29,95000,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2344,"change":105,"percent_change":285,"volume":1345,"transactions":9,"vwap":2344},"2025-06-10",40.93,41.205,41.15,{"date":2346,"open":2347,"high":2327,"low":2348,"close":2333,"change":991,"percent_change":354,"volume":1328,"transactions":9,"vwap":2333},"2025-06-09",41.080002,40.81,{"date":2350,"open":2351,"high":2352,"low":2353,"close":2323,"change":198,"percent_change":1736,"volume":2354,"transactions":9,"vwap":2323},"2025-06-06",40.95,41.11,40.9,79900,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2310,"change":697,"percent_change":698,"volume":2360,"transactions":9,"vwap":2310},"2025-06-05",40.78,40.83,40.55,83300,{"date":2362,"open":2363,"high":2321,"low":2364,"close":2364,"change":275,"percent_change":2338,"volume":1437,"transactions":9,"vwap":2364},"2025-06-04",40.79,40.64,{"date":2366,"open":2367,"high":2357,"low":2368,"close":2369,"change":723,"percent_change":1848,"volume":2370,"transactions":9,"vwap":2369},"2025-06-03",40.51,40.385,40.76,79400,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2367,"change":451,"percent_change":87,"volume":2376,"transactions":9,"vwap":2367},"2025-06-02",40.35,40.52,39.998,162800,{"date":2378,"open":2379,"high":2380,"low":2381,"close":2382,"change":2383,"percent_change":914,"volume":2384,"transactions":9,"vwap":2382},"2025-05-30",40.27,40.575,40.18,40.42,0.025,101700,{"date":2386,"open":2387,"high":2387,"low":2388,"close":2389,"change":841,"percent_change":21,"volume":2390,"transactions":9,"vwap":2389},"2025-05-29",40.43,40.080002,40.395,138900,{"date":2392,"open":2374,"high":2393,"low":2394,"close":2379,"change":2338,"percent_change":170,"volume":2395,"transactions":9,"vwap":2379},"2025-05-28",40.628,40.22,183900,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":285,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-05-27",40.31,40.59,40.166,40.56,1.48,98500,{"date":2405,"open":2406,"high":2407,"low":2406,"close":2408,"change":497,"percent_change":2246,"volume":2409,"transactions":9,"vwap":2408},"2025-05-23",39.73,40.104,39.97,102900,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2388,"change":1794,"percent_change":1001,"volume":2415,"transactions":9,"vwap":2388},"2025-05-22",40.21,40.29,39.92,97600,{"date":2417,"open":2329,"high":2363,"low":2418,"close":2379,"change":468,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2379},"2025-05-21",40.24,-1.78,135200,{"date":2422,"open":2423,"high":2344,"low":2424,"close":2425,"change":556,"percent_change":1794,"volume":856,"transactions":9,"vwap":2425},"2025-05-20",41.07,40.88,41,{"date":2427,"open":2428,"high":2429,"low":2428,"close":2347,"change":1386,"percent_change":546,"volume":2430,"transactions":9,"vwap":2347},"2025-05-19",40.68,41.111,76100,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2434,"change":125,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-05-16",40.6,41.049999,40.545,1.16,116900,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":43,"percent_change":115,"volume":2444,"transactions":9,"vwap":2443},"2025-05-15",40.12,40.61,40,40.58,149200,{"date":2446,"open":2447,"high":2447,"low":2448,"close":2449,"change":951,"percent_change":365,"volume":2450,"transactions":9,"vwap":2449},"2025-05-14",40.38,40.029999,40.099998,111000,{"date":2452,"open":2453,"high":2443,"low":2453,"close":2454,"change":835,"percent_change":266,"volume":2455,"transactions":9,"vwap":2454},"2025-05-13",40.39,40.4,90600,{"date":2457,"open":2382,"high":2387,"low":2458,"close":2387,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2387},"2025-05-12",40.121,0.85,2.15,296100,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":1027,"percent_change":835,"volume":2468,"transactions":9,"vwap":2467},"2025-05-09",39.63,39.727,39.52,39.58,158800,{"date":2470,"open":2464,"high":2471,"low":2472,"close":2473,"change":1059,"percent_change":43,"volume":2474,"transactions":9,"vwap":2473},"2025-05-08",39.98,39.51,39.59,133100,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":1862,"percent_change":86,"volume":2481,"transactions":9,"vwap":2480},"2025-05-07",39.33,39.56,39.29,39.4,122400,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":2052,"percent_change":2151,"volume":2488,"transactions":9,"vwap":2487},"2025-05-06",39.19,39.41,39.095001,39.11,71700,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":556,"percent_change":1547,"volume":2495,"transactions":9,"vwap":2494},"2025-05-05",39.31,39.62,39.274,39.45,110200,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":2503,"volume":1015,"transactions":9,"vwap":2501},"2025-05-02",39.42,39.64,39.344,39.53,0.535,1.37,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":2174,"percent_change":860,"volume":2510,"transactions":9,"vwap":2509},"2025-05-01",39.14,39.315,38.9,38.995,166300,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":1658,"volume":2518,"transactions":9,"vwap":2516},"2025-04-30",38.81,39.3,38.443,39.21,0.155,145000,{"date":2520,"open":2521,"high":2522,"low":2521,"close":2523,"change":2524,"percent_change":86,"volume":2525,"transactions":9,"vwap":2523},"2025-04-29",38.65,39.12,39.055,0.285,82400,{"date":2527,"open":2528,"high":2508,"low":2529,"close":2530,"change":749,"percent_change":249,"volume":1991,"transactions":9,"vwap":2530},"2025-04-28",38.75,38.505,38.77,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2533,"change":275,"percent_change":642,"volume":2536,"transactions":9,"vwap":2533},"2025-04-25",38.61,38.66,38.29,124500,{"date":180,"open":2538,"high":2528,"low":176,"close":2539,"change":586,"percent_change":943,"volume":2540,"transactions":9,"vwap":2539},38.4,38.73,122600]