[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NUMG":3,"homepage-market-summary":29,"stock-historical-NUMG":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NUMG","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 Mid-Cap Growth ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.012,0.0056,"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},47.66,47.12,47.674,46.83,0.83,1.77,20223.973237,49.7,39.585,25115.345230769843,79.8,2461,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":25,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},49.791,24038,8773866.998154,12.43,"2025-04-24",[183,186,196,207,217,226,236,247,258,269,280,290,301,311,316,326,335,346,354,364,372,383,393,403,412,422,432,441,451,459,469,477,487,497,507,517,526,535,545,555,564,572,583,593,602,611,620,628,636,646,656,666,675,685,693,701,711,719,726,734,743,754,762,769,774,781,789,796,804,809,816,824,830,838,845,851,855,862,868,876,882,890,896,904,909,917,924,931,936,945,952,958,964,970,977,982,989,997,1003,1008,1015,1022,1027,1032,1038,1045,1052,1057,1063,1072,1081,1089,1096,1104,1111,1119,1127,1131,1137,1145,1154,1161,1169,1176,1183,1190,1197,1205,1213,1221,1227,1236,1244,1253,1261,1268,1274,1283,1290,1296,1301,1309,1314,1320,1327,1331,1337,1345,1352,1358,1364,1369,1374,1380,1388,1395,1402,1409,1415,1421,1427,1432,1437,1444,1450,1458,1465,1472,1479,1485,1490,1494,1499,1503,1507,1511,1517,1522,1529,1535,1541,1547,1554,1561,1569,1575,1580,1585,1591,1598,1605,1611,1618,1622,1628,1634,1640,1644,1649,1654,1661,1669,1675,1681,1687,1691,1696,1702,1705,1709,1712,1716,1721,1726,1730,1736,1741,1749,1756,1763,1766,1771,1776,1780,1787,1793,1798,1803,1809,1815,1821,1830,1834,1837,1845,1852,1856,1862,1867,1870,1875,1879,1885,1891,1899,1905,1910,1916,1921,1927,1936,1944,1950,1958,1965,1970,1974,1980,1986,1992,1998,2003,2009,2017,2024,2029,2035,2040,2046,2051,2056,2061,2067,2072,2076,2081,2086,2092,2097,2103,2110,2116,2122,2130,2136,2140,2147,2155,2160,2166,2171,2177,2179,2185,2188,2193,2199,2206,2212,2218,2222,2226,2233,2238,2240,2247,2252,2258,2263,2265,2269,2274,2280,2285,2288,2291,2293,2295,2300,2304,2307,2311,2315,2319,2324,2329,2332,2338,2343,2345,2350,2355,2360,2365,2369,2373,2376,2381,2385,2387,2391,2395,2398,2403,2406,2409,2413,2415,2418,2422,2424,2428,2432,2438,2441,2448,2454,2458,2462,2467,2473,2480,2488,2495,2499],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},238,47.5234,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-05",46.43,46.8772,46.365,0.415,0.89,12522.89044,226,46.694,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",46.47,46.48,46.37,46.415,0.435,0.95,5571.27969,141,46.4188,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":87,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-01",45.44,46.085,45.3127,45.98,1.64,23696.72189,266,45.7617,{"date":218,"open":219,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",45.63,45.24,-0.13,-0.29,14830.49494,192,45.3894,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",45.48,45.11,45.37,-0.05,-0.11,11844.2919,160,45.2807,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-28",45.39,45.53,45.09,45.42,-0.7037,-1.53,16012.8729,199,45.4073,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",46.34,46.3494,46.05,46.1237,-0.0405,-0.09,18334.64184,201,46.2301,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-24",45.96,46.19,45.88,46.1642,0.0394,0.09,15325.4089,218,46.0568,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-23",46.44,46.46,46.01,46.1248,-0.2722,-0.59,32480.905021,171,46.2584,{"date":281,"open":282,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",46.53,46.22,46.397,0.1481,0.32,14455.47621,189,46.3919,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",46.09,46.35,45.93,46.2489,0.7089,1.56,5570.9399,145,46.1618,{"date":302,"open":303,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",45.575,45.29,45.54,0.12,0.26,11710.9794,184,45.4157,{"date":312,"open":212,"high":212,"low":241,"close":241,"change":88,"percent_change":51,"volume":313,"transactions":314,"vwap":315},"2026-09-17",12994.6049,151,45.589,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":234,"vwap":325},"2026-09-16",45.36,45.6,44.94,45.2,0.08,0.18,16918.4329,45.3306,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",45.55,45.12,-0.5199,-1.14,20708.6371,206,45.3043,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",45.34,45.7499,45.23,45.6399,-0.1201,-0.26,11363.147845,179,45.5326,{"date":347,"open":348,"high":349,"low":348,"close":350,"change":95,"percent_change":351,"volume":352,"transactions":234,"vwap":353},"2026-09-11",45.62,45.9,45.76,1.13,16856.6379,45.727,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":72,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-10",45.32,45.72,45.2338,45.25,-1.11,11603.69212,159,45.3789,{"date":365,"open":366,"high":366,"low":350,"close":350,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-09",46.27,-0.64,-1.38,12297.0586,146,46.0032,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-08",46.58,46.62,46.3291,46.4,-0.1499,-0.32,12966.6353,152,46.5085,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":221,"volume":390,"transactions":391,"vwap":392},"2026-09-04",46.39,46.56,46.2457,46.5499,-0.0601,10763.0842,155,46.4336,{"date":394,"open":395,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",46.8,46.245,46.61,0.242,0.52,11651.8562,154,46.603,{"date":404,"open":405,"high":282,"low":366,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-02",46.45,46.368,-0.262,-0.56,8764.926745,164,46.3726,{"date":413,"open":414,"high":18,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-01",47.035,46.59,46.63,-1.295,-2.7,12118.4751,174,46.8017,{"date":423,"open":424,"high":425,"low":424,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",47.83,47.99,47.925,-0.112,-0.23,17841.6769,194,47.9009,{"date":433,"open":434,"high":434,"low":435,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",48.72,48.037,-0.6619,-1.36,5371.5309,149,48.3876,{"date":442,"open":443,"high":444,"low":443,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-27",48.44,48.84,48.6989,0.6489,1.35,10104.4989,186,48.6727,{"date":452,"open":453,"high":454,"low":453,"close":455,"change":456,"percent_change":58,"volume":457,"transactions":224,"vwap":458},"2026-08-26",47.52,48.145,48.05,0.2161,12298.7273,47.9821,{"date":460,"open":461,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-25",48.22,47.6813,47.8339,-0.0861,-0.18,6238.5297,147,47.8649,{"date":470,"open":471,"high":471,"low":472,"close":473,"change":408,"percent_change":474,"volume":475,"transactions":401,"vwap":476},"2026-08-24",48.26,47.8117,47.92,-1.16,9529.8704,47.9848,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":314,"vwap":486},"2026-08-21",48.35,48.52,48.134,48.48,0.5,1.04,12893.74563,48.4231,{"date":488,"open":489,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",48.21,48.34,47.98,-0.5243,-1.08,7721.8407,137,48.1172,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":158,"volume":504,"transactions":505,"vwap":506},"2026-08-19",48.57,48.68,48.475,48.5043,0.2661,10268.59414,138,48.5822,{"date":508,"open":509,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",48.53,48.78,48.2382,-0.6618,-1.35,7860.3279,133,48.5536,{"date":518,"open":519,"high":519,"low":520,"close":521,"change":522,"percent_change":171,"volume":523,"transactions":524,"vwap":525},"2026-08-17",49.25,48.86,48.9,-0.35,12047.8769,256,49.0394,{"date":527,"open":528,"high":529,"low":519,"close":519,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-14",49.52,49.59,-0.2144,-0.43,11357.83548,191,49.3574,{"date":536,"open":537,"high":538,"low":537,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-13",48.93,49.4799,49.4644,0.7444,1.53,22571.0887,132,49.1313,{"date":546,"open":547,"high":548,"low":549,"close":434,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-12",48.83,48.92,48.64,0.17,0.35,13637.812477,142,48.7428,{"date":556,"open":557,"high":558,"low":557,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":439,"vwap":563},"2026-08-11",48.54,48.8,48.55,0.11,0.23,7842.356476,48.6057,{"date":565,"open":566,"high":559,"low":566,"close":443,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-10",48.17,0.175,0.36,7758.229391,219,48.438,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-07",47.87,48.2814,47.775,48.265,1.2388,2.63,5199.74978,122,48.1214,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":102,"vwap":592},"2026-08-06",47.375,47.635,47.02,47.0262,-1.1038,-2.29,15681.7685,47.3524,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":221,"volume":599,"transactions":600,"vwap":601},"2026-08-05",48.49,48.0501,48.13,-0.0627,12668.8275,169,48.2273,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":314,"vwap":610},"2026-08-04",47.6064,48.3,48.1927,1.1427,2.43,10977.879906,48.0141,{"date":612,"open":271,"high":613,"low":271,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-03",47.1038,47.05,1.01,2.19,7944.268164,166,46.8491,{"date":621,"open":200,"high":200,"low":622,"close":623,"change":624,"percent_change":551,"volume":625,"transactions":626,"vwap":627},"2026-07-31",45.81,46.04,0.16,24490.68849,200,46.1513,{"date":629,"open":630,"high":630,"low":631,"close":262,"change":632,"percent_change":633,"volume":634,"transactions":410,"vwap":635},"2026-07-30",45.92,45.2706,0.0337,0.07,8414.4697,45.6493,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":314,"vwap":645},"2026-07-29",46.18,46.4701,45.77,45.8463,-0.3743,-0.81,8335.988861,45.9789,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":553,"vwap":655},"2026-07-28",45.82,46.3,45.635,46.2206,0.3956,0.86,5156.272581,45.9417,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":288,"vwap":665},"2026-07-27",45.85,45.9797,45.539,45.825,0.675,1.5,18763.9673,45.8064,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":254,"percent_change":672,"volume":673,"transactions":543,"vwap":674},"2026-07-24",45.31,45.3892,44.915,45.15,-0.2,7753.1003,45.2549,{"date":676,"open":677,"high":678,"low":679,"close":220,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-23",45.47,45.695,45.1373,-0.4,-0.88,21375.4083,222,45.2798,{"date":686,"open":292,"high":292,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":505,"vwap":692},"2026-07-22",45.52,45.64,-0.6437,-1.39,8008.5083,45.7567,{"date":694,"open":695,"high":695,"low":696,"close":697,"change":698,"percent_change":633,"volume":699,"transactions":234,"vwap":700},"2026-07-21",46.49,46.265,46.2837,0.0321,17309.498472,46.31,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":553,"vwap":710},"2026-07-20",46.36,46.5894,46.165,46.2516,0.1737,0.38,11536.46603,46.3113,{"date":712,"open":713,"high":261,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":515,"vwap":718},"2026-07-17",45.75,46.0779,-0.3721,-0.8,5509.4517,46.025,{"date":720,"open":385,"high":199,"low":721,"close":405,"change":722,"percent_change":342,"volume":723,"transactions":724,"vwap":725},"2026-07-16",46.28,-0.12,10688.474974,176,46.3803,{"date":727,"open":728,"high":728,"low":377,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":626,"vwap":733},"2026-07-15",47.4,46.57,-0.48,-1.02,8568.00594,46.6447,{"date":735,"open":736,"high":737,"low":738,"close":614,"change":739,"percent_change":740,"volume":741,"transactions":401,"vwap":742},"2026-07-14",47.09,47.345,46.94,0.094,0.2,12592.0572,47.0551,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-13",46.97,47.3899,46.82,46.956,-0.099,-0.21,7759.539084,140,47.0572,{"date":755,"open":756,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-10",47.436,47,47.055,-0.355,-0.75,32600,{"date":763,"open":764,"high":765,"low":764,"close":766,"change":121,"percent_change":767,"volume":768,"transactions":9,"vwap":766},"2026-07-09",46.89,47.565,47.41,1.94,9900,{"date":770,"open":771,"high":772,"low":212,"close":772,"change":522,"percent_change":760,"volume":773,"transactions":9,"vwap":772},"2026-07-08",46.25,46.51,17000,{"date":775,"open":776,"high":776,"low":747,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-07",47.39,46.86,-0.62,-1.31,10200,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-06",46.98,47.51,47.48,0.57,1.22,21600,{"date":790,"open":791,"high":453,"low":792,"close":793,"change":465,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-07-02",47.23,46.705,46.91,-0.38,13700,{"date":797,"open":798,"high":799,"low":800,"close":736,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":736},"2026-07-01",46.99,47.643,46.955,0.13,0.28,12800,{"date":805,"open":249,"high":806,"low":249,"close":806,"change":786,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-06-30",46.96,1.23,24100,{"date":810,"open":292,"high":811,"low":812,"close":385,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":385},"2026-06-29",46.395,45.86,0.8,1.75,16600,{"date":817,"open":818,"high":819,"low":818,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-26",45.0099983,45.74,45.59,0.3,0.66,342200,{"date":825,"open":826,"high":827,"low":220,"close":304,"change":633,"percent_change":828,"volume":829,"transactions":9,"vwap":304},"2026-06-25",45.61,45.786,0.15,21200,{"date":831,"open":832,"high":833,"low":832,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-24",44.8,45.84,45.22,0.44,0.98,15000,{"date":839,"open":840,"high":841,"low":840,"close":842,"change":843,"percent_change":760,"volume":844,"transactions":9,"vwap":842},"2026-06-23",44.46,45.125,44.78,-0.34,25100,{"date":846,"open":847,"high":848,"low":849,"close":329,"change":221,"percent_change":222,"volume":850,"transactions":9,"vwap":329},"2026-06-22",45.27,45.45,44.741,16500,{"date":852,"open":820,"high":820,"low":853,"close":359,"change":740,"percent_change":835,"volume":854,"transactions":9,"vwap":359},"2026-06-18",45,24900,{"date":856,"open":260,"high":857,"low":858,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-17",46.080002,45.049999,-0.85,-1.85,22300,{"date":863,"open":864,"high":272,"low":349,"close":349,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":349},"2026-06-16",46.41,-0.533,-1.15,23000,{"date":869,"open":870,"high":747,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-15",46.79,46.405,46.433,0.553,1.21,11900,{"date":877,"open":878,"high":261,"low":826,"close":262,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":262},"2026-06-12",46.060001,-0.03,-0.07,8200,{"date":883,"open":884,"high":885,"low":853,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-11",45.17,45.99,45.91,0.93,2.07,15500,{"date":891,"open":220,"high":892,"low":893,"close":36,"change":894,"percent_change":474,"volume":895,"transactions":9,"vwap":36},"2026-06-10",46.055,44.97,-0.53,20300,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":232,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-09",45.87,46.373,44.58,45.51,-0.24,9000,{"date":905,"open":906,"high":906,"low":319,"close":348,"change":907,"percent_change":894,"volume":908,"transactions":9,"vwap":348},"2026-06-08",46.11,-0.242,22700,{"date":910,"open":911,"high":806,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-05",46.73,45.685,45.862,-1.548,-3.27,8700,{"date":918,"open":919,"high":920,"low":921,"close":766,"change":922,"percent_change":222,"volume":923,"transactions":9,"vwap":766},"2026-06-04",47.44,47.54,47.161,-0.14,27700,{"date":925,"open":926,"high":926,"low":766,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-03",47.94,47.55,-0.79,-1.63,13100,{"date":932,"open":424,"high":933,"low":424,"close":490,"change":81,"percent_change":934,"volume":935,"transactions":9,"vwap":490},"2026-06-02",48.378,0.29,17800,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-01",47.25,48.271,47.21,48.2,0.938,1.98,19000,{"date":946,"open":947,"high":948,"low":271,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-29",46.68,47.262,0.832,1.79,20400,{"date":953,"open":954,"high":397,"low":812,"close":188,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":188},"2026-05-28",45.89,0.67,1.46,32000,{"date":959,"open":960,"high":961,"low":350,"close":350,"change":962,"percent_change":493,"volume":963,"transactions":9,"vwap":350},"2026-05-27",46.029999,46.26,-0.5,16900,{"date":965,"open":966,"high":199,"low":967,"close":961,"change":934,"percent_change":968,"volume":969,"transactions":9,"vwap":961},"2026-05-26",46.42,46.23,0.63,14100,{"date":971,"open":972,"high":973,"low":819,"close":974,"change":568,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-22",46,46.12,45.97,0.79,14800,{"date":978,"open":329,"high":979,"low":980,"close":826,"change":88,"percent_change":44,"volume":981,"transactions":9,"vwap":826},"2026-05-21",45.745,44.976,14700,{"date":983,"open":984,"high":985,"low":986,"close":238,"change":95,"percent_change":987,"volume":988,"transactions":9,"vwap":238},"2026-05-20",45.060001,45.429,44.815,1.14,14400,{"date":990,"open":991,"high":339,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-19",44.99,44.73,44.88,-0.3,-0.66,17700,{"date":998,"open":999,"high":318,"low":1000,"close":1001,"change":221,"percent_change":222,"volume":1002,"transactions":9,"vwap":1001},"2026-05-18",45.33,45.029999,45.18,12900,{"date":1004,"open":1005,"high":1006,"low":1005,"close":668,"change":672,"percent_change":1007,"volume":837,"transactions":9,"vwap":668},"2026-05-15",44.95,45.549,-0.44,{"date":1009,"open":337,"high":1010,"low":1011,"close":901,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":901},"2026-05-14",45.73,45.07,0.37,0.82,15700,{"date":1016,"open":677,"high":677,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-13",44.695,45.14,-0.41,-0.9,18400,{"date":1023,"open":350,"high":350,"low":1024,"close":328,"change":1025,"percent_change":65,"volume":1026,"transactions":9,"vwap":328},"2026-05-12",45.175,-0.33,19800,{"date":1028,"open":630,"high":1029,"low":713,"close":262,"change":1030,"percent_change":221,"volume":1031,"transactions":9,"vwap":262},"2026-05-11",46.0099983,-0.06,29700,{"date":1033,"open":249,"high":249,"low":820,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-08",45.94,-0.491,-1.06,20500,{"date":1039,"open":395,"high":783,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-07",46.175,46.431,0.512,1.12,31900,{"date":1046,"open":658,"high":294,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-06",45.43,45.919,0.489,1.08,23200,{"date":1053,"open":209,"high":687,"low":1054,"close":1047,"change":126,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1047},"2026-05-05",45.080002,1.05,32200,{"date":1058,"open":993,"high":1059,"low":1060,"close":1061,"change":828,"percent_change":1062,"volume":844,"transactions":9,"vwap":1061},"2026-05-04",45.28,44.6,44.96,0.33,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-01",44.79,45.02,44.444,44.81,0.631,1.43,27300,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-30",43.44,44.18,43.225,44.179,1.159,2.69,40700,{"date":1082,"open":1083,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-29",43.42,42.785,43.02,-0.28,-0.65,26700,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":962,"percent_change":331,"volume":1095,"transactions":9,"vwap":1094},"2026-04-28",43.53,43.71,43.11,43.3,45900,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":550,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-27",43.62,43.93,43.5,43.8,0.39,23900,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":265,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-24",43.72,43.07,43.63,0.21,15800,{"date":1112,"open":1113,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-23",43.94,42.95,43.54,-0.815,-1.84,27600,{"date":1120,"open":1121,"high":1122,"low":1113,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-04-22",44.43,44.537,44.355,0.265,0.6,21700,{"date":1128,"open":840,"high":1129,"low":1099,"close":1130,"change":111,"percent_change":794,"volume":930,"transactions":9,"vwap":1130},"2026-04-21",44.865,44.09,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1134,"change":80,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-20",43.745,44.26,0.77,16400,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-17",43.69,44.21,43.92,0.799,1.85,20800,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-16",43.49,43.6,43.12,43.121,-0.019,-0.04,38400,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1158,"change":1159,"percent_change":22,"volume":1160,"transactions":9,"vwap":1158},"2026-04-15",42.68,43.22,43.14,0.75,24600,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1062,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-14",42.36,42.58,42.268,42.39,0.78,29600,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1172,"change":615,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-13",40.96,42.060001,40.833,2.46,65200,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1180,"change":962,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-04-10",41.72,40.965,41.049999,-1.2,24400,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":171,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-09",42.11,41.35,41.55,-1.68,35700,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":579,"volume":1196,"transactions":9,"vwap":1194},"2026-04-08",42.8,42.12,42.26,1.084,29400,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-07",41.44,40.84,41.176,-0.554,-1.33,44900,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":802,"volume":1212,"transactions":9,"vwap":1210},"2026-04-06",41.7,41.79,41.51,41.73,0.115,30400,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":1218,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1217},"2026-04-02",40.52,41.719,41.615,0.255,0.62,18700,{"date":1222,"open":1223,"high":1210,"low":1224,"close":1225,"change":802,"percent_change":1226,"volume":895,"transactions":9,"vwap":1225},"2026-04-01",41.43,41.198,41.36,0.68,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-03-31",40.37,41.09,40,41.080002,1.31,3.29,53300,{"date":1237,"open":1238,"high":1239,"low":25,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-30",40.43,40.5,39.77,-0.22,-0.55,74000,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-27",40.59,40.62,39.95,39.99,-0.94,-2.3,109200,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-26",41.32,41.88,40.93,-0.82,-1.96,20900,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":307,"percent_change":968,"volume":1267,"transactions":9,"vwap":1266},"2026-03-25",42,42.2,41.31,41.75,41100,{"date":1269,"open":1270,"high":1270,"low":1265,"close":1271,"change":995,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1271},"2026-03-24",41.76,41.49,-1.57,45200,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-03-23",42.29,42.745,42.0099983,42.15,0.64,1.54,36700,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1209,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1209},"2026-03-20",42.22,41.19,-0.77,-1.82,49500,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1294,"change":560,"percent_change":307,"volume":1295,"transactions":9,"vwap":1294},"2026-03-19",41.78,42.485,42.28,35600,{"date":1297,"open":1276,"high":1298,"low":1299,"close":1299,"change":522,"percent_change":1258,"volume":1300,"transactions":9,"vwap":1299},"2026-03-18",42.75,42.17,25900,{"date":1302,"open":1303,"high":1304,"low":1303,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-17",42.34,42.89,42.52,0.41,0.97,30500,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1185,"change":1226,"percent_change":213,"volume":1313,"transactions":9,"vwap":1185},"2026-03-16",41.92,42.333,20000,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1223,"change":111,"percent_change":1019,"volume":1319,"transactions":9,"vwap":1223},"2026-03-13",41.81,42.098,41.37,49200,{"date":1321,"open":1163,"high":1322,"low":1323,"close":1324,"change":866,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-12",42.895,41.57,41.6,-2.69,58000,{"date":1328,"open":1107,"high":1329,"low":1330,"close":1298,"change":522,"percent_change":643,"volume":1260,"transactions":9,"vwap":1298},"2026-03-11",43.26,42.45,{"date":1332,"open":1333,"high":1333,"low":1085,"close":1334,"change":1335,"percent_change":243,"volume":1336,"transactions":9,"vwap":1334},"2026-03-10",43.88,43.099998,-0.67,27900,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1307,"volume":1344,"transactions":9,"vwap":1342},"2026-03-09",42.84,43.802,42.55,43.77,0.42,44400,{"date":1346,"open":1107,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1182,"transactions":9,"vwap":1349},"2026-03-06",43.68,42.92,43.35,-0.42,-0.96,{"date":1353,"open":1354,"high":1140,"low":1355,"close":1342,"change":1356,"percent_change":531,"volume":1357,"transactions":9,"vwap":1342},"2026-03-05",43.66,43.205,-0.19,30800,{"date":1359,"open":1360,"high":1361,"low":1092,"close":1362,"change":802,"percent_change":1280,"volume":1363,"transactions":9,"vwap":1362},"2026-03-04",44.02,44.049999,43.96,211900,{"date":1365,"open":1366,"high":1367,"low":1166,"close":1347,"change":1086,"percent_change":367,"volume":1368,"transactions":9,"vwap":1347},"2026-03-03",42.69,43.948,28300,{"date":1370,"open":1371,"high":1372,"low":1371,"close":1362,"change":1030,"percent_change":922,"volume":1373,"transactions":9,"vwap":1362},"2026-03-02",43.31,44.22,28000,{"date":1375,"open":1098,"high":1360,"low":1376,"close":1360,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1360},"2026-02-27",43.585,-0.37,-0.83,17100,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-26",43.7,44.423,44.39,0.81,1.86,16100,{"date":1389,"open":1390,"high":1347,"low":1391,"close":1392,"change":158,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-25",43.47,43.243,43.58,1.28,17300,{"date":1396,"open":1163,"high":1397,"low":1163,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-24",43.145,43.029999,0.59,1.39,24300,{"date":1403,"open":1147,"high":1147,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-02-23",42.35,42.44,-1.24,-2.84,32800,{"date":1410,"open":1091,"high":1411,"low":1147,"close":1347,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1347},"2026-02-20",44.33,0.01,0.02,45800,{"date":1416,"open":1115,"high":1417,"low":1418,"close":1417,"change":232,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-19",43.67,43.25,-0.25,19200,{"date":1422,"open":1423,"high":1424,"low":1423,"close":1425,"change":126,"percent_change":1426,"volume":1026,"transactions":9,"vwap":1425},"2026-02-18",43.36,44.029999,43.78,1.09,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1371,"change":254,"percent_change":750,"volume":854,"transactions":9,"vwap":1371},"2026-02-17",43.16,43.344,42.67,{"date":1433,"open":1298,"high":1098,"low":1434,"close":1435,"change":203,"percent_change":1436,"volume":861,"transactions":9,"vwap":1435},"2026-02-13",42.5,43.4,2.24,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1330,"change":1442,"percent_change":1443,"volume":1118,"transactions":9,"vwap":1330},"2026-02-12",43.82,43.95,42.084999,-1.25,-2.86,{"date":1445,"open":1446,"high":1446,"low":1447,"close":1382,"change":1448,"percent_change":243,"volume":1449,"transactions":9,"vwap":1382},"2026-02-11",44.69,43.375,-0.68,26000,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":560,"volume":1457,"transactions":9,"vwap":1455},"2026-02-10",44.37,44.842,44.28,44.38,0.05,36900,{"date":1459,"open":1108,"high":1460,"low":1461,"close":1411,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1411},"2026-02-09",44.42,43.43,0.69,1.58,31800,{"date":1466,"open":1158,"high":1467,"low":1468,"close":1469,"change":351,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-06",43.65,42.842,43.64,2.66,21300,{"date":1473,"open":1157,"high":1474,"low":1166,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-05",43.34,42.51,-1.05,-2.41,24800,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1483,"change":794,"percent_change":1484,"volume":1196,"transactions":9,"vwap":1483},"2026-02-04",44.040001,42.945,43.56,-0.86,{"date":1486,"open":984,"high":984,"low":1487,"close":1113,"change":1442,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1113},"2026-02-03",43.527,-2.77,32900,{"date":1491,"open":329,"high":1492,"low":329,"close":1493,"change":1412,"percent_change":1413,"volume":1153,"transactions":9,"vwap":1493},"2026-02-02",45.57,45.19,{"date":1495,"open":1496,"high":648,"low":1497,"close":1001,"change":1498,"percent_change":1442,"volume":761,"transactions":9,"vwap":1001},"2026-01-30",45.56,45.075001,-0.57,{"date":1500,"open":20,"high":20,"low":901,"close":713,"change":474,"percent_change":1501,"volume":1502,"transactions":9,"vwap":713},"2026-01-29",-2.47,115000,{"date":1504,"open":17,"high":17,"low":1505,"close":793,"change":367,"percent_change":513,"volume":1506,"transactions":9,"vwap":793},"2026-01-28",46.7,24200,{"date":1508,"open":1509,"high":1509,"low":920,"close":927,"change":111,"percent_change":1510,"volume":1118,"transactions":9,"vwap":927},"2026-01-27",48,-0.36,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":828,"percent_change":286,"volume":1516,"transactions":9,"vwap":1515},"2026-01-26",47.65,47.902,47.72,30900,{"date":1518,"open":1515,"high":1515,"low":728,"close":1519,"change":1419,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-23",47.57,-0.52,27200,{"date":1523,"open":1524,"high":1525,"low":1524,"close":1526,"change":126,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-01-22",47.62,47.84,47.82,0.99,24700,{"date":1530,"open":798,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":116,"volume":1373,"transactions":9,"vwap":1533},"2026-01-21",47.6,46.895,47.35,0.56,{"date":1536,"open":757,"high":919,"low":1537,"close":870,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":870},"2026-01-20",46.76,-1.09,-2.28,26400,{"date":1542,"open":1543,"high":1544,"low":1525,"close":1545,"change":465,"percent_change":1377,"volume":1546,"transactions":9,"vwap":1545},"2026-01-16",48.16,48.387,47.88,30700,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":879,"percent_change":1030,"volume":1553,"transactions":9,"vwap":1552},"2026-01-15",48.33,48.534,48.026001,48.060001,34000,{"date":1555,"open":480,"high":480,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-14",47.785,48.09,-0.546,-1.12,18800,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":794,"volume":1568,"transactions":9,"vwap":1566},"2026-01-13",48.91,48.99,48.496,48.636,-0.184,20600,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1573,"change":880,"percent_change":922,"volume":1574,"transactions":9,"vwap":1573},"2026-01-12",48.5,48.873,48.82,25300,{"date":1576,"open":521,"high":1577,"low":434,"close":1578,"change":802,"percent_change":37,"volume":1579,"transactions":9,"vwap":1578},"2026-01-09",49.02,48.89,19900,{"date":1581,"open":1582,"high":1582,"low":1583,"close":1584,"change":1378,"percent_change":1188,"volume":1026,"transactions":9,"vwap":1584},"2026-01-08",49.38,48.59,48.61,{"date":1586,"open":1587,"high":24,"low":1588,"close":1589,"change":1413,"percent_change":151,"volume":1590,"transactions":9,"vwap":1589},"2026-01-07",49.41,49.3,49.44,31300,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":615,"percent_change":1597,"volume":1260,"transactions":9,"vwap":1596},"2026-01-06",48.42,49.46,48.324,49.42,2.09,{"date":1599,"open":1600,"high":549,"low":1601,"close":1602,"change":21,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-01-05",47.78,47.61,48.41,1.74,29200,{"date":1606,"open":1552,"high":1552,"low":1607,"close":1608,"change":1609,"percent_change":843,"volume":1610,"transactions":9,"vwap":1608},"2026-01-02",47.26,47.58,-0.163,23100,{"date":1612,"open":1613,"high":1613,"low":1614,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2025-12-31",48.25,47.743,-0.477,-0.99,16200,{"date":1619,"open":1620,"high":1620,"low":461,"close":461,"change":1086,"percent_change":1621,"volume":1136,"transactions":9,"vwap":461},"2025-12-30",48.445,-0.58,{"date":1623,"open":1624,"high":1625,"low":479,"close":1571,"change":1626,"percent_change":1510,"volume":1627,"transactions":9,"vwap":1571},"2025-12-29",48.39,48.637,-0.173,19300,{"date":1629,"open":500,"high":500,"low":1630,"close":1631,"change":1632,"percent_change":1456,"volume":1633,"transactions":9,"vwap":1631},"2025-12-26",48.47,48.673,0.023,18300,{"date":1635,"open":1583,"high":1636,"low":1637,"close":1638,"change":81,"percent_change":934,"volume":1639,"transactions":9,"vwap":1638},"2025-12-24",48.69,48.377,48.65,42900,{"date":1641,"open":499,"high":499,"low":471,"close":1642,"change":902,"percent_change":1643,"volume":981,"transactions":9,"vwap":1642},"2025-12-23",48.51,-0.49,{"date":1645,"open":509,"high":1646,"low":509,"close":1647,"change":568,"percent_change":87,"volume":1648,"transactions":9,"vwap":1647},"2025-12-22",48.854,48.75,42700,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1624,"change":1534,"percent_change":1653,"volume":1295,"transactions":9,"vwap":1624},"2025-12-19",47.95,48.56,1.17,{"date":1655,"open":1656,"high":1557,"low":1657,"close":424,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":424},"2025-12-18",47.75,47.67,0.65,1.38,27000,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":680,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-17",47.68,47.91,47.127,47.18,-0.84,48500,{"date":1670,"open":1608,"high":1671,"low":1672,"close":1608,"change":880,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1608},"2025-12-16",47.915,47.36,-0.15,71400,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1513,"change":794,"percent_change":928,"volume":1680,"transactions":9,"vwap":1513},"2025-12-15",48.255,48.28,47.64,29300,{"date":1682,"open":1683,"high":1684,"low":1651,"close":1685,"change":1686,"percent_change":1442,"volume":808,"transactions":9,"vwap":1685},"2025-12-12",48.67,48.71,48.029999,-0.61,{"date":1688,"open":1678,"high":1683,"low":1689,"close":549,"change":126,"percent_change":836,"volume":1690,"transactions":9,"vwap":549},"2025-12-11",48.148,115100,{"date":1692,"open":1693,"high":1694,"low":1693,"close":566,"change":835,"percent_change":1695,"volume":1604,"transactions":9,"vwap":566},"2025-12-10",47.73,48.457,0.92,{"date":1697,"open":1698,"high":1699,"low":1693,"close":1693,"change":231,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1693},"2025-12-09",47.74,47.995,-0.1,23500,{"date":1703,"open":1613,"high":1613,"low":1657,"close":1600,"change":672,"percent_change":1350,"volume":1704,"transactions":9,"vwap":1600},"2025-12-08",22900,{"date":1706,"open":1526,"high":1707,"low":1526,"close":491,"change":307,"percent_change":1708,"volume":908,"transactions":9,"vwap":491},"2025-12-05",48.18,0.54,{"date":1710,"open":453,"high":1515,"low":791,"close":1515,"change":1711,"percent_change":1658,"volume":808,"transactions":9,"vwap":1515},"2025-12-04",0.31,{"date":1713,"open":736,"high":1714,"low":1715,"close":766,"change":551,"percent_change":87,"volume":1144,"transactions":9,"vwap":766},"2025-12-03",47.449,47.036999,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1720,"change":1012,"percent_change":975,"volume":861,"transactions":9,"vwap":1720},"2025-12-02",47.31,47.049999,47.060001,{"date":1722,"open":397,"high":1723,"low":397,"close":1724,"change":680,"percent_change":859,"volume":1725,"transactions":9,"vwap":1724},"2025-12-01",47.11,46.69,20100,{"date":1727,"open":1728,"high":791,"low":1728,"close":736,"change":1729,"percent_change":813,"volume":976,"transactions":9,"vwap":736},"2025-11-28",46.81,0.376,{"date":1731,"open":395,"high":1732,"low":1733,"close":1733,"change":1734,"percent_change":750,"volume":1735,"transactions":9,"vwap":1733},"2025-11-26",46.87,46.714,-0.096,13300,{"date":1737,"open":885,"high":1738,"low":885,"close":1728,"change":1739,"percent_change":1281,"volume":1740,"transactions":9,"vwap":1728},"2025-11-25",46.84,0.71,54000,{"date":1742,"open":972,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-11-24",46.21,45.796,46.099998,0.348,0.76,9200,{"date":1750,"open":847,"high":1751,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1002,"transactions":9,"vwap":1753},"2025-11-21",46.049999,45.084999,45.752,0.502,1.11,{"date":1757,"open":695,"high":1758,"low":1759,"close":359,"change":1760,"percent_change":1761,"volume":1762,"transactions":9,"vwap":359},"2025-11-20",46.553,45.123,-0.69,-1.5,31100,{"date":1764,"open":886,"high":885,"low":1765,"close":1034,"change":151,"percent_change":265,"volume":1088,"transactions":9,"vwap":1034},"2025-11-19",45.66,{"date":1767,"open":1768,"high":1769,"low":1496,"close":349,"change":1456,"percent_change":560,"volume":1770,"transactions":9,"vwap":349},"2025-11-18",45.7,46.16,35500,{"date":1772,"open":1773,"high":1774,"low":819,"close":658,"change":1020,"percent_change":1775,"volume":1560,"transactions":9,"vwap":658},"2025-11-17",46.64,46.677,-1.93,{"date":1777,"open":271,"high":1778,"low":271,"close":1779,"change":994,"percent_change":367,"volume":795,"transactions":9,"vwap":1779},"2025-11-14",47.219,46.75,{"date":1781,"open":1525,"high":1782,"low":1783,"close":1719,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1719},"2025-11-13",47.945,47.029999,-1.01,-2.1,18000,{"date":1788,"open":1789,"high":1790,"low":1552,"close":1552,"change":1791,"percent_change":1241,"volume":1792,"transactions":9,"vwap":1552},"2025-11-12",48.31,48.43,-0.107,9400,{"date":1794,"open":1664,"high":1795,"low":1664,"close":1796,"change":1797,"percent_change":399,"volume":981,"transactions":9,"vwap":1796},"2025-11-11",48.254,48.167,0.247,{"date":1799,"open":1800,"high":1801,"low":920,"close":473,"change":1711,"percent_change":1658,"volume":1802,"transactions":9,"vwap":473},"2025-11-10",48.02,48.099998,140000,{"date":1804,"open":777,"high":1805,"low":1806,"close":1601,"change":934,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1601},"2025-11-07",47.63,46.74,0.61,18900,{"date":1810,"open":1685,"high":1685,"low":1811,"close":1812,"change":1813,"percent_change":1814,"volume":1002,"transactions":9,"vwap":1812},"2025-11-06",47.15,47.32,-1.009,-2.09,{"date":1816,"open":1664,"high":1817,"low":1664,"close":1818,"change":1819,"percent_change":1102,"volume":1820,"transactions":9,"vwap":1818},"2025-11-05",48.528,48.329,0.189,8500,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1827,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1826},"2025-11-04",48.29,48.555,48.112,48.14,-0.725,-1.48,13200,{"date":1831,"open":548,"high":548,"low":1832,"close":1833,"change":1218,"percent_change":399,"volume":803,"transactions":9,"vwap":1833},"2025-11-03",48.235,48.865,{"date":1835,"open":491,"high":549,"low":491,"close":1584,"change":1836,"percent_change":1597,"volume":1136,"transactions":9,"vwap":1584},"2025-10-31",0.997,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-10-30",47.77,48.275,47.613,-0.617,-1.28,12700,{"date":1846,"open":1847,"high":1847,"low":1552,"close":1848,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1848},"2025-10-29",48.66,48.23,-0.63,-1.29,11700,{"date":1853,"open":1588,"high":1588,"low":520,"close":520,"change":1854,"percent_change":1855,"volume":1851,"transactions":9,"vwap":520},"2025-10-28",-0.46,-0.93,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":821,"percent_change":1807,"volume":867,"transactions":9,"vwap":1861},"2025-10-27",49.4,49.5,49.14,49.32,{"date":1863,"open":1864,"high":1861,"low":1865,"close":1577,"change":1866,"percent_change":1102,"volume":1471,"transactions":9,"vwap":1577},"2025-10-24",49.15,49,0.19,{"date":1868,"open":1549,"high":547,"low":1549,"close":547,"change":968,"percent_change":1233,"volume":1869,"transactions":9,"vwap":547},"2025-10-23",13400,{"date":1871,"open":444,"high":1872,"low":1651,"close":941,"change":1873,"percent_change":1874,"volume":1387,"transactions":9,"vwap":941},"2025-10-22",48.851,-0.7,-1.43,{"date":1876,"open":1593,"high":1877,"low":1593,"close":521,"change":95,"percent_change":1055,"volume":1878,"transactions":9,"vwap":521},"2025-10-21",48.925,6300,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1624,"change":1125,"percent_change":1884,"volume":1735,"transactions":9,"vwap":1624},"2025-10-20",48.15,48.459,48.113,1.26,{"date":1886,"open":1531,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":550,"volume":1851,"transactions":9,"vwap":1889},"2025-10-17",47.795,47.435,47.79,0.081,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":1898,"volume":903,"transactions":9,"vwap":1896},"2025-10-16",48.349,48.375,47.532,47.709,-0.531,-1.1,{"date":1900,"open":1901,"high":1683,"low":926,"close":1902,"change":1903,"percent_change":322,"volume":1904,"transactions":9,"vwap":1902},"2025-10-15",48.63,48.24,0.037,9800,{"date":1906,"open":785,"high":1882,"low":785,"close":1907,"change":1908,"percent_change":821,"volume":1909,"transactions":9,"vwap":1907},"2025-10-14",48.203,0.143,12600,{"date":1911,"open":1800,"high":1912,"low":473,"close":1552,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1552},"2025-10-13",48.27,0.624,1.32,65700,{"date":1917,"open":1918,"high":1865,"low":756,"close":756,"change":1919,"percent_change":1920,"volume":1648,"transactions":9,"vwap":756},"2025-10-10",48.98,-1.324,-2.72,{"date":1922,"open":1923,"high":1923,"low":1924,"close":1925,"change":1007,"percent_change":1926,"volume":889,"transactions":9,"vwap":1925},"2025-10-09",49.28,48.702,48.76,-0.89,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-10-08",49.040001,49.235,48.81,49.2,0.344,0.7,9300,{"date":1937,"open":1938,"high":1938,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-10-07",49.56,48.609,48.856,-0.485,-0.98,12000,{"date":1945,"open":1946,"high":1946,"low":1932,"close":1947,"change":1948,"percent_change":1109,"volume":1949,"transactions":9,"vwap":1947},"2025-10-06",49.6,49.341,0.101,5600,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":879,"volume":1957,"transactions":9,"vwap":1955},"2025-10-03",49.309,49.541,49.13,49.24,-0.015,25000,{"date":1959,"open":1960,"high":1961,"low":1564,"close":1962,"change":1963,"percent_change":1964,"volume":903,"transactions":9,"vwap":1962},"2025-10-02",49.060001,49.26,49.255,0.625,1.29,{"date":1966,"open":1967,"high":1968,"low":1602,"close":1901,"change":231,"percent_change":1700,"volume":1969,"transactions":9,"vwap":1901},"2025-10-01",48.58,48.827,10400,{"date":1971,"open":537,"high":537,"low":1972,"close":500,"change":843,"percent_change":1760,"volume":1973,"transactions":9,"vwap":500},"2025-09-30",48.312,14300,{"date":1975,"open":1864,"high":1864,"low":1976,"close":1577,"change":1977,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1577},"2025-09-29",48.858,0.193,0.4,15600,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1968,"change":1984,"percent_change":174,"volume":1985,"transactions":9,"vwap":1968},"2025-09-26",48.45,48.839,0.484,11000,{"date":1987,"open":461,"high":1988,"low":1552,"close":1989,"change":1990,"percent_change":367,"volume":1991,"transactions":9,"vwap":1989},"2025-09-25",48.373,48.343,-0.309,6900,{"date":1993,"open":1994,"high":1994,"low":1638,"close":1995,"change":1996,"percent_change":1997,"volume":976,"transactions":9,"vwap":1995},"2025-09-24",49.35,48.652,-0.508,-1.03,{"date":1999,"open":1596,"high":1589,"low":2000,"close":2001,"change":2002,"percent_change":1350,"volume":916,"transactions":9,"vwap":2001},"2025-09-23",49.099998,49.16,-0.209,{"date":2004,"open":2005,"high":1587,"low":2006,"close":2007,"change":2008,"percent_change":286,"volume":1904,"transactions":9,"vwap":2007},"2025-09-22",48.95,48.822,49.369,0.157,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2013},"2025-09-19",49.269,48.959,49.212,-0.131,-0.27,5500,{"date":2018,"open":2019,"high":2020,"low":2019,"close":2021,"change":2022,"percent_change":1426,"volume":2023,"transactions":9,"vwap":2021},"2025-09-18",49.19,49.458,49.343,0.533,7500,{"date":2025,"open":2026,"high":2027,"low":2026,"close":1931,"change":2028,"percent_change":1109,"volume":1126,"transactions":9,"vwap":1931},"2025-09-17",48.77,49.225,0.104,{"date":2030,"open":2005,"high":2005,"low":2031,"close":2032,"change":2033,"percent_change":730,"volume":2034,"transactions":9,"vwap":2032},"2025-09-16",48.562,48.706,-0.234,13600,{"date":2036,"open":2037,"high":2019,"low":537,"close":2038,"change":801,"percent_change":2039,"volume":1735,"transactions":9,"vwap":2038},"2025-09-15",49.09,48.94,0.27,{"date":2041,"open":2042,"high":2043,"low":1931,"close":1931,"change":2044,"percent_change":1538,"volume":2045,"transactions":9,"vwap":1931},"2025-09-12",49.37,49.388,-0.54,11500,{"date":2047,"open":1578,"high":1589,"low":1578,"close":1994,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1994},"2025-09-11",0.707,1.45,22800,{"date":2052,"open":2053,"high":2053,"low":443,"close":2054,"change":2055,"percent_change":760,"volume":2045,"transactions":9,"vwap":2054},"2025-09-10",49.22,48.643,-0.369,{"date":2057,"open":1588,"high":1588,"low":2058,"close":2059,"change":2060,"percent_change":1377,"volume":795,"transactions":9,"vwap":2059},"2025-09-09",48.784,49.012001,-0.183,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2064,"change":1102,"percent_change":813,"volume":2066,"transactions":9,"vwap":2064},"2025-09-08",49.07,49.195,48.666,11600,{"date":2068,"open":2069,"high":1860,"low":1967,"close":2070,"change":2071,"percent_change":794,"volume":773,"transactions":9,"vwap":2070},"2025-09-05",49.029999,48.805,-0.185,{"date":2073,"open":1636,"high":1564,"low":1630,"close":1564,"change":2074,"percent_change":1934,"volume":2075,"transactions":9,"vwap":1564},"2025-09-04",0.339,22100,{"date":2077,"open":1578,"high":1578,"low":2078,"close":2079,"change":2080,"percent_change":1377,"volume":916,"transactions":9,"vwap":2079},"2025-09-03",48.434,48.651,-0.179,{"date":2082,"open":490,"high":547,"low":1678,"close":547,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":547},"2025-09-02",-0.191,-0.39,14500,{"date":2087,"open":2088,"high":1858,"low":2089,"close":2090,"change":2091,"percent_change":72,"volume":1748,"transactions":9,"vwap":2090},"2025-08-29",49.345,48.778,49.021,-0.249,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2096,"change":1711,"percent_change":968,"volume":881,"transactions":9,"vwap":2096},"2025-08-28",48.97,49.315,49.27,{"date":2098,"open":2099,"high":1918,"low":1584,"close":2100,"change":2101,"percent_change":2102,"volume":875,"transactions":9,"vwap":2100},"2025-08-27",48.73,48.96,0.647,1.34,{"date":2104,"open":2105,"high":443,"low":2106,"close":2107,"change":2108,"percent_change":1673,"volume":2109,"transactions":9,"vwap":2107},"2025-08-26",48.345,48.19,48.313,-0.072,5000,{"date":2111,"open":2112,"high":2112,"low":1818,"close":2113,"change":2114,"percent_change":1520,"volume":2115,"transactions":9,"vwap":2113},"2025-08-25",48.6,48.385,-0.254,21900,{"date":2117,"open":2118,"high":2119,"low":2118,"close":2120,"change":1755,"percent_change":2121,"volume":1002,"transactions":9,"vwap":2120},"2025-08-22",47.8,48.814,48.639,2.34,{"date":2123,"open":785,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-08-21",47.628,47.395,47.529,-0.226,-0.47,10100,{"date":2131,"open":2132,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":1356,"volume":981,"transactions":9,"vwap":2134},"2025-08-20",47.765,47.321,47.755,-0.089,{"date":2137,"open":1707,"high":1595,"low":1600,"close":2138,"change":2139,"percent_change":995,"volume":1617,"transactions":9,"vwap":2138},"2025-08-19",47.844,-0.318,{"date":2141,"open":1545,"high":2142,"low":1545,"close":2143,"change":2144,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2143},"2025-08-18",48.211,48.162,0.402,0.84,8400,{"date":2148,"open":2149,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":835,"volume":2154,"transactions":9,"vwap":2152},"2025-08-15",47.739,47.948,47.651,47.76,0.209,7200,{"date":2156,"open":2157,"high":2157,"low":766,"close":2158,"change":894,"percent_change":1898,"volume":2159,"transactions":9,"vwap":2158},"2025-08-14",47.685,47.551,12400,{"date":2161,"open":1600,"high":2162,"low":2163,"close":2162,"change":2164,"percent_change":1400,"volume":2165,"transactions":9,"vwap":2162},"2025-08-13",48.081001,47.504,0.661,13000,{"date":2167,"open":806,"high":2168,"low":806,"close":2168,"change":1159,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-08-12",47.42,1.61,8000,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2175,"change":1510,"percent_change":1287,"volume":2176,"transactions":9,"vwap":2175},"2025-08-11",47.16,47.216,46.67,8900,{"date":2178,"open":1524,"high":1524,"low":757,"close":1783,"change":962,"percent_change":1476,"volume":1985,"transactions":9,"vwap":1783},"2025-08-08",{"date":2180,"open":2026,"high":2026,"low":2181,"close":2182,"change":760,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-08-07",47.191,47.53,-1.55,18200,{"date":2186,"open":1881,"high":1602,"low":926,"close":1678,"change":1866,"percent_change":1978,"volume":2187,"transactions":9,"vwap":1678},"2025-08-06",16700,{"date":2189,"open":2190,"high":1571,"low":2191,"close":1557,"change":1350,"percent_change":2192,"volume":1943,"transactions":9,"vwap":1557},"2025-08-05",48.4,47.975,-0.87,{"date":2194,"open":2195,"high":1642,"low":2195,"close":1642,"change":2196,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1642},"2025-08-04",48.040001,1.02,2.15,14900,{"date":2200,"open":2201,"high":2201,"low":940,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-08-01",48.0099983,47.49,-1.185,-2.43,8800,{"date":2207,"open":2208,"high":2208,"low":2209,"close":2210,"change":2211,"percent_change":1378,"volume":844,"transactions":9,"vwap":2210},"2025-07-31",49.53,48.649,48.675,-0.405,{"date":2213,"open":1861,"high":2214,"low":521,"close":2215,"change":2216,"percent_change":1643,"volume":2217,"transactions":9,"vwap":2215},"2025-07-30",49.36,49.080002,-0.241,9500,{"date":2219,"open":2220,"high":177,"low":2001,"close":2221,"change":2135,"percent_change":465,"volume":2198,"transactions":9,"vwap":2221},"2025-07-29",49.66,49.321,{"date":2223,"open":2224,"high":2224,"low":1858,"close":1587,"change":221,"percent_change":342,"volume":2225,"transactions":9,"vwap":1587},"2025-07-28",49.67,21500,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2229,"change":37,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2229},"2025-07-25",49.31,49.54,49.193,1.18,9100,{"date":2234,"open":548,"high":2235,"low":2236,"close":2100,"change":561,"percent_change":126,"volume":2237,"transactions":9,"vwap":2100},"2025-07-24",49.069,48.85,15900,{"date":2239,"open":1583,"high":510,"low":1571,"close":2099,"change":1102,"percent_change":1385,"volume":935,"transactions":9,"vwap":2099},"2025-07-23",{"date":2241,"open":2242,"high":2243,"low":2244,"close":490,"change":2245,"percent_change":399,"volume":2246,"transactions":9,"vwap":490},"2025-07-22",48.091,48.417,47.9,0.249,14000,{"date":2248,"open":480,"high":480,"low":2249,"close":2242,"change":2250,"percent_change":1621,"volume":2251,"transactions":9,"vwap":2242},"2025-07-21",48.07,-0.279,30300,{"date":2253,"open":479,"high":2254,"low":2255,"close":2254,"change":2256,"percent_change":2257,"volume":1725,"transactions":9,"vwap":2254},"2025-07-18",48.37,48.11,0.205,0.43,{"date":2259,"open":1663,"high":461,"low":1663,"close":2260,"change":2261,"percent_change":2262,"volume":815,"transactions":9,"vwap":2260},"2025-07-17",48.165,0.405,0.85,{"date":2264,"open":2168,"high":2152,"low":18,"close":2152,"change":2039,"percent_change":786,"volume":1633,"transactions":9,"vwap":2152},"2025-07-16",{"date":2266,"open":1826,"high":1826,"low":2267,"close":2202,"change":2128,"percent_change":1942,"volume":2268,"transactions":9,"vwap":2202},"2025-07-15",47.46,80700,{"date":2270,"open":1805,"high":2271,"low":1805,"close":2272,"change":2273,"percent_change":1062,"volume":1969,"transactions":9,"vwap":2272},"2025-07-14",48.080002,47.96,0.159,{"date":2275,"open":2106,"high":2276,"low":2277,"close":2277,"change":2278,"percent_change":1406,"volume":2279,"transactions":9,"vwap":2277},"2025-07-11",48.219,47.801,-0.599,60800,{"date":2281,"open":510,"high":510,"low":2282,"close":2190,"change":222,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2190},"2025-07-10",48.36,-0.6,12500,{"date":2286,"open":2287,"high":2099,"low":490,"close":1636,"change":307,"percent_change":1708,"volume":957,"transactions":9,"vwap":1636},"2025-07-09",48.62,{"date":2289,"open":2290,"high":2290,"low":461,"close":1790,"change":379,"percent_change":995,"volume":1110,"transactions":9,"vwap":1790},"2025-07-08",48.885,{"date":2292,"open":520,"high":1960,"low":1593,"close":1647,"change":379,"percent_change":1087,"volume":908,"transactions":9,"vwap":1647},"2025-07-07",{"date":2294,"open":500,"high":2001,"low":500,"close":2063,"change":1462,"percent_change":1070,"volume":1973,"transactions":9,"vwap":2063},"2025-07-03",{"date":2296,"open":1848,"high":443,"low":2297,"close":2298,"change":322,"percent_change":550,"volume":2299,"transactions":9,"vwap":2298},"2025-07-02",48.228,48.38,22400,{"date":2301,"open":566,"high":480,"low":2271,"close":605,"change":1673,"percent_change":2302,"volume":2303,"transactions":9,"vwap":605},"2025-07-01",-0.31,22600,{"date":2305,"open":471,"high":1982,"low":1707,"close":1982,"change":835,"percent_change":1695,"volume":2306,"transactions":9,"vwap":1982},"2025-06-30",10700,{"date":2308,"open":2309,"high":1840,"low":1693,"close":2201,"change":2039,"percent_change":786,"volume":2310,"transactions":9,"vwap":2201},"2025-06-27",47.86,23300,{"date":2312,"open":1515,"high":1698,"low":2313,"close":1698,"change":1711,"percent_change":1658,"volume":2314,"transactions":9,"vwap":1698},"2025-06-26",47.426,300100,{"date":2316,"open":2152,"high":424,"low":2317,"close":2318,"change":902,"percent_change":962,"volume":1037,"transactions":9,"vwap":2318},"2025-06-25",47.3,47.43,{"date":2320,"open":2321,"high":2118,"low":2322,"close":1657,"change":2323,"percent_change":1043,"volume":780,"transactions":9,"vwap":1657},"2025-06-24",47.56,47.515,0.528,{"date":2325,"open":1779,"high":2326,"low":2327,"close":2326,"change":2328,"percent_change":955,"volume":981,"transactions":9,"vwap":2326},"2025-06-23",47.142,46.477,0.312,{"date":2330,"open":2331,"high":2331,"low":416,"close":20,"change":633,"percent_change":828,"volume":1792,"transactions":9,"vwap":20},"2025-06-20",47.14,{"date":2333,"open":777,"high":2334,"low":2335,"close":1537,"change":2336,"percent_change":2337,"volume":1973,"transactions":9,"vwap":1537},"2025-06-18",47.014999,46.665,-0.01,-0.02,{"date":2339,"open":2340,"high":2341,"low":947,"close":2342,"change":2044,"percent_change":331,"volume":1991,"transactions":9,"vwap":2342},"2025-06-17",46.78,46.985,46.77,{"date":2344,"open":18,"high":2168,"low":18,"close":1718,"change":1125,"percent_change":1393,"volume":803,"transactions":9,"vwap":1718},"2025-06-16",{"date":2346,"open":1728,"high":1811,"low":2347,"close":2348,"change":2349,"percent_change":368,"volume":1387,"transactions":9,"vwap":2348},"2025-06-13",46.6,46.71,-0.652,{"date":2351,"open":776,"high":2352,"low":2353,"close":2353,"change":2354,"percent_change":730,"volume":1935,"transactions":9,"vwap":2353},"2025-06-12",47.612,47.362,-0.228,{"date":2356,"open":1839,"high":574,"low":2357,"close":2358,"change":1152,"percent_change":2359,"volume":850,"transactions":9,"vwap":2358},"2025-06-11",47.405,47.59,-0.08,{"date":2361,"open":2362,"high":2363,"low":728,"close":1805,"change":1030,"percent_change":221,"volume":2364,"transactions":9,"vwap":1805},"2025-06-10",47.71,47.759,22000,{"date":2366,"open":471,"high":471,"low":2367,"close":2367,"change":522,"percent_change":2368,"volume":2165,"transactions":9,"vwap":2367},"2025-06-09",47.69,-0.73,{"date":2370,"open":1881,"high":1881,"low":2371,"close":2195,"change":722,"percent_change":1419,"volume":2372,"transactions":9,"vwap":2195},"2025-06-06",47.89,7700,{"date":2374,"open":1826,"high":2298,"low":473,"close":1543,"change":2039,"percent_change":1534,"volume":2375,"transactions":9,"vwap":1543},"2025-06-05",16000,{"date":2377,"open":473,"high":1552,"low":2378,"close":2371,"change":2379,"percent_change":1109,"volume":2380,"transactions":9,"vwap":2371},"2025-06-04",47.865,0.1,18500,{"date":2382,"open":2383,"high":2384,"low":2383,"close":1889,"change":95,"percent_change":1050,"volume":981,"transactions":9,"vwap":1889},"2025-06-03",47.28,47.835,{"date":2386,"open":736,"high":2383,"low":1779,"close":2383,"change":560,"percent_change":561,"volume":1617,"transactions":9,"vwap":2383},"2025-06-02",{"date":2388,"open":1779,"high":2389,"low":188,"close":2389,"change":821,"percent_change":1280,"volume":2390,"transactions":9,"vwap":2389},"2025-05-30",47.17,10900,{"date":2392,"open":1533,"high":2393,"low":2394,"close":1732,"change":306,"percent_change":307,"volume":1110,"transactions":9,"vwap":1732},"2025-05-29",47.45,46.636,{"date":2396,"open":757,"high":1719,"low":2397,"close":1779,"change":342,"percent_change":1242,"volume":1103,"transactions":9,"vwap":1779},"2025-05-28",46.739,{"date":2399,"open":2400,"high":736,"low":2347,"close":2401,"change":1167,"percent_change":2402,"volume":815,"transactions":9,"vwap":2401},"2025-05-27",46.85,47.0099983,1.69,{"date":2404,"open":960,"high":200,"low":974,"close":967,"change":1854,"percent_change":1616,"volume":2405,"transactions":9,"vwap":967},"2025-05-23",15300,{"date":2407,"open":405,"high":2408,"low":405,"close":1724,"change":322,"percent_change":550,"volume":875,"transactions":9,"vwap":1724},"2025-05-22",46.93,{"date":2410,"open":940,"high":2168,"low":2411,"close":397,"change":474,"percent_change":2204,"volume":2412,"transactions":9,"vwap":397},"2025-05-21",46.52,43600,{"date":2414,"open":1698,"high":1889,"low":927,"close":1839,"change":254,"percent_change":1356,"volume":1401,"transactions":9,"vwap":1839},"2025-05-20",{"date":2416,"open":2417,"high":1545,"low":2417,"close":2309,"change":2336,"percent_change":2337,"volume":2375,"transactions":9,"vwap":2309},"2025-05-19",47.19,{"date":2419,"open":1679,"high":2371,"low":2420,"close":574,"change":2257,"percent_change":2421,"volume":1357,"transactions":9,"vwap":574},"2025-05-16",47.29,0.91,{"date":2423,"open":2420,"high":2267,"low":793,"close":919,"change":1456,"percent_change":560,"volume":1457,"transactions":9,"vwap":919},"2025-05-15",{"date":2425,"open":2168,"high":453,"low":2426,"close":776,"change":1413,"percent_change":151,"volume":2427,"transactions":9,"vwap":776},"2025-05-14",47.276,72800,{"date":2429,"open":798,"high":2362,"low":800,"close":2430,"change":95,"percent_change":1426,"volume":2431,"transactions":9,"vwap":2430},"2025-05-13",47.37,27800,{"date":2433,"open":1505,"high":1732,"low":2434,"close":777,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":777},"2025-05-12",46.33,1.71,3.79,32700,{"date":2439,"open":209,"high":228,"low":2440,"close":671,"change":2359,"percent_change":465,"volume":2050,"transactions":9,"vwap":671},"2025-05-09",45.025002,{"date":2442,"open":2443,"high":2444,"low":2445,"close":339,"change":2446,"percent_change":2447,"volume":908,"transactions":9,"vwap":339},"2025-05-08",44.92,45.644,44.87,0.96,2.17,{"date":2449,"open":2450,"high":1460,"low":2451,"close":2452,"change":1102,"percent_change":192,"volume":2453,"transactions":9,"vwap":2452},"2025-05-07",43.99,43.98,44.27,15400,{"date":2455,"open":2456,"high":1134,"low":1347,"close":1333,"change":2084,"percent_change":681,"volume":2457,"transactions":9,"vwap":1333},"2025-05-06",43.76,47300,{"date":2459,"open":2460,"high":2461,"low":2460,"close":2452,"change":322,"percent_change":323,"volume":1056,"transactions":9,"vwap":2452},"2025-05-05",43.84,44.55,{"date":2463,"open":1360,"high":1455,"low":2464,"close":2465,"change":1280,"percent_change":2466,"volume":1037,"transactions":9,"vwap":2465},"2025-05-02",43.86,44.19,1.47,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2257,"percent_change":174,"volume":815,"transactions":9,"vwap":2472},"2025-05-01",43.52,44.067001,43.41,43.55,{"date":2474,"open":2475,"high":2476,"low":2477,"close":1149,"change":2478,"percent_change":633,"volume":2479,"transactions":9,"vwap":1149},"2025-04-30",42.3,43.18,42.09,0.03,61400,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":1711,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2485},"2025-04-29",42.795,43.179,42.76,43.09,0.72,18100,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2028,"percent_change":106,"volume":2494,"transactions":9,"vwap":2493},"2025-04-28",42.77,43.034,42.425,42.78,13500,{"date":2496,"open":1294,"high":2484,"low":1294,"close":2497,"change":2498,"percent_change":955,"volume":1740,"transactions":9,"vwap":2497},"2025-04-25",42.676,0.286,{"date":181,"open":2500,"high":1341,"low":2501,"close":1166,"change":615,"percent_change":2502,"volume":2503,"transactions":9,"vwap":1166},41.38,41.28,2.44,90700]