[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NUMV":3,"homepage-market-summary":30,"stock-historical-NUMV":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NUMV","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 Value ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3843,0.5998,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},43.58,43.53,43.725,43.4951,43.33,0.25,0.58,19829.723571,45.8893,37.395,27963.64858670238,72.8,2461,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":153},"success",[33,39,46,53,60,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":23,"is_up":11,"sparkline":38,"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":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":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},32.69,26484,9666639.443849,30.79,"2025-04-24",[183,186,195,206,216,223,233,242,251,261,270,279,289,298,309,320,329,340,350,358,367,375,385,394,405,416,423,433,443,453,462,471,478,486,494,503,512,522,530,537,545,556,565,573,581,589,599,609,616,625,633,642,651,657,668,677,684,692,701,709,717,726,731,737,744,752,758,763,768,775,782,788,796,803,810,817,825,832,838,844,852,859,867,874,878,885,891,896,903,910,916,922,928,935,943,949,957,965,970,977,984,992,998,1004,1010,1017,1022,1029,1035,1041,1046,1052,1059,1067,1074,1080,1086,1093,1099,1105,1112,1118,1126,1134,1141,1147,1155,1163,1168,1173,1179,1187,1192,1201,1210,1219,1227,1233,1238,1243,1249,1255,1263,1269,1277,1286,1292,1299,1305,1313,1320,1328,1334,1339,1343,1350,1356,1362,1368,1372,1376,1381,1388,1392,1398,1402,1405,1410,1415,1421,1427,1431,1436,1441,1447,1450,1459,1462,1468,1474,1480,1486,1491,1496,1500,1504,1507,1512,1517,1523,1530,1537,1542,1549,1554,1559,1565,1571,1578,1584,1590,1597,1602,1608,1612,1616,1623,1628,1632,1638,1642,1647,1654,1657,1661,1664,1671,1678,1683,1691,1699,1705,1712,1717,1723,1728,1734,1741,1746,1753,1758,1765,1771,1777,1783,1789,1793,1796,1801,1807,1814,1818,1822,1826,1831,1836,1843,1850,1855,1861,1867,1873,1878,1882,1889,1896,1898,1903,1908,1915,1919,1924,1926,1932,1936,1941,1947,1953,1959,1963,1968,1972,1975,1978,1984,1990,1995,2000,2004,2007,2013,2017,2024,2030,2036,2042,2046,2049,2054,2062,2068,2074,2081,2088,2095,2103,2110,2116,2121,2127,2134,2141,2146,2152,2158,2165,2169,2175,2182,2188,2194,2199,2205,2212,2216,2219,2224,2231,2236,2239,2246,2253,2261,2266,2270,2276,2282,2289,2297,2303,2309,2313,2317,2320,2327,2331,2336,2340,2345,2350,2357,2363,2369,2376,2383,2389,2397,2402,2408,2413,2417,2422,2427,2434,2440,2446,2452,2459,2464,2469,2474,2481,2487,2493,2499],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},241,43.6118,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":51,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",42.91,43.41,42.86,1.14,23242.46737,262,43.2711,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",42.85,42.9523,42.78,42.84,0.26,0.61,26517.71048,215,42.8648,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":22,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-01",42.33,42.64,42.17,42.58,0.59,46542.81543,279,42.4579,{"date":217,"open":218,"high":218,"low":208,"close":208,"change":219,"percent_change":220,"volume":221,"transactions":193,"vwap":222},"2026-09-30",42.75,-0.22,-0.52,22445.62661,42.5962,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",42.82,42.37,42.55,-0.24,-0.56,20067.7993,251,42.5354,{"date":234,"open":235,"high":235,"low":209,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",43.02,42.79,-0.27,-0.63,45598.6553,237,42.8418,{"date":243,"open":244,"high":244,"low":188,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",43.15,43.06,0.09,0.21,29038.88051,308,43.0733,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":237,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-24",43.24,43.25,42.95,42.97,-0.62,16362.7901,287,43.0498,{"date":262,"open":263,"high":264,"low":253,"close":253,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-23",43.52,43.555,-0.37,-0.85,52482.9463,374,43.4876,{"date":271,"open":272,"high":272,"low":273,"close":274,"change":275,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",43.92,43.5,43.61,0,12968.75327,170,43.6502,{"date":280,"open":281,"high":282,"low":283,"close":274,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-21",43.65,43.72,43.48,0.1617,0.37,14519.85723,242,43.6518,{"date":290,"open":291,"high":291,"low":292,"close":293,"change":294,"percent_change":171,"volume":295,"transactions":296,"vwap":297},"2026-09-18",43.67,43.361,43.4483,-0.3117,15761.8051,203,43.4436,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",43.66,43.87,43.615,43.76,0.3537,0.81,14818.7521,197,43.7749,{"date":310,"open":311,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-16",43.84,43.88,43.2,43.4063,-0.4137,-0.94,14460.7411,194,43.5832,{"date":321,"open":322,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-15",44,43.82,-0.29,-0.66,10462.8621,212,43.8712,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-14",44.03,44.245,43.99,44.11,0.01,0.02,11961.0873,175,44.1024,{"date":341,"open":342,"high":343,"low":344,"close":342,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",44.1,44.27,44.01,0.36,0.82,16850.8713,200,44.0754,{"date":351,"open":333,"high":333,"low":291,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-10",43.74,-0.42,-0.95,13060.02166,189,43.7768,{"date":359,"open":360,"high":360,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-09",44.46,44.16,-0.31,-0.7,11006.411447,178,44.2421,{"date":368,"open":369,"high":369,"low":370,"close":370,"change":362,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",44.76,44.47,-0.69,18196.6796,225,44.6184,{"date":376,"open":377,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",44.94,44.7552,44.78,-0.218,-0.48,22198.0316,219,44.8369,{"date":386,"open":379,"high":387,"low":388,"close":387,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-03",44.998,44.53,0.3841,0.86,7845.1456,148,44.825,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",44.56,44.72,44.475,44.6139,0.2679,0.6,13680.8046,187,44.6351,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-01",44.58,44.7,44.2701,44.346,-0.414,-0.92,13190.955298,190,44.4285,{"date":417,"open":418,"high":418,"low":369,"close":369,"change":419,"percent_change":171,"volume":420,"transactions":421,"vwap":422},"2026-08-31",45,-0.32,14800.0915,158,44.8438,{"date":424,"open":425,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",45.2,44.975,45.08,-0.08,-0.18,7798.5045,154,45.0782,{"date":434,"open":435,"high":436,"low":437,"close":435,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",45.16,45.25,45.0601,-0.2019,-0.45,8935.7475,176,45.1862,{"date":444,"open":445,"high":446,"low":445,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-26",45.11,45.423,45.3619,0.1981,0.44,13465.8877,208,45.3171,{"date":454,"open":455,"high":455,"low":437,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",45.34,45.1638,-0.0462,-0.1,7527.9665,160,45.1583,{"date":463,"open":464,"high":465,"low":466,"close":464,"change":467,"percent_change":468,"volume":469,"transactions":338,"vwap":470},"2026-08-24",45.21,45.35,45.09,0.05,0.11,12992.38807,45.2084,{"date":472,"open":473,"high":474,"low":473,"close":435,"change":475,"percent_change":202,"volume":476,"transactions":277,"vwap":477},"2026-08-21",45.06,45.23,0.2725,17745.03112,45.1335,{"date":479,"open":480,"high":435,"low":480,"close":481,"change":482,"percent_change":220,"volume":483,"transactions":484,"vwap":485},"2026-08-20",44.84,44.8875,-0.2325,6487.7928,134,45.0169,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":467,"percent_change":468,"volume":492,"transactions":493,"vwap":464},"2026-08-19",45.27,45.3093,45.065,45.12,10215.21471,173,{"date":495,"open":496,"high":497,"low":498,"close":498,"change":499,"percent_change":72,"volume":500,"transactions":501,"vwap":502},"2026-08-18",45.38,45.41,45.07,-0.23,11174.3636,236,45.2673,{"date":504,"open":505,"high":505,"low":506,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-17",45.63,45.3,-0.4761,-1.04,16986.092324,210,45.4017,{"date":513,"open":514,"high":515,"low":516,"close":517,"change":518,"percent_change":429,"volume":519,"transactions":520,"vwap":521},"2026-08-14",45.81,45.85,45.7,45.7761,-0.0839,12168.069732,172,45.7793,{"date":523,"open":524,"high":25,"low":525,"close":526,"change":106,"percent_change":101,"volume":527,"transactions":528,"vwap":529},"2026-08-13",45.84,45.62,45.86,7417.6955,132,45.769,{"date":531,"open":532,"high":532,"low":533,"close":525,"change":336,"percent_change":151,"volume":534,"transactions":535,"vwap":536},"2026-08-12",45.71,45.3324,16273.4158,186,45.528,{"date":538,"open":505,"high":539,"low":540,"close":541,"change":336,"percent_change":151,"volume":542,"transactions":543,"vwap":544},"2026-08-11",45.74,45.59,45.6,16300.29521,265,45.6327,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-10",45.69,45.7172,45.55,45.58,-0.04,-0.09,14126.134197,185,45.6073,{"date":557,"open":558,"high":559,"low":560,"close":525,"change":561,"percent_change":390,"volume":562,"transactions":563,"vwap":564},"2026-08-07",45.46,45.77,45.2601,0.39,10804.87825,155,45.5855,{"date":566,"open":567,"high":567,"low":568,"close":474,"change":429,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-06",45.54,45.18,-0.4,27226.04068,267,45.2767,{"date":574,"open":575,"high":575,"low":576,"close":497,"change":577,"percent_change":578,"volume":579,"transactions":204,"vwap":580},"2026-08-05",45.72,45.3382,-0.12,-0.26,18054.4384,45.4902,{"date":582,"open":583,"high":584,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":296,"vwap":588},"2026-08-04",44.7402,45.53,0.73,1.63,27947.5664,45.326,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":356,"vwap":598},"2026-08-03",44.66,44.83,44.575,44.8,0.63,1.43,24457.99036,44.6969,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":493,"vwap":608},"2026-07-31",44.29,44.2999,43.9703,44.17,-0.11,-0.25,17618.64398,44.2261,{"date":610,"open":611,"high":611,"low":322,"close":612,"change":362,"percent_change":363,"volume":613,"transactions":614,"vwap":615},"2026-07-30",44.69,44.28,20430.1586,233,44.2563,{"date":617,"open":464,"high":464,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-29",44.545,44.59,-0.68,-1.5,17479.2582,244,44.8328,{"date":626,"open":627,"high":628,"low":627,"close":488,"change":595,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",44.88,45.375,1.41,23218.9113,276,45.1741,{"date":634,"open":635,"high":636,"low":637,"close":636,"change":638,"percent_change":390,"volume":639,"transactions":640,"vwap":641},"2026-07-27",44.61,44.64,44.45,0.38,19276.4032,164,44.5555,{"date":643,"open":644,"high":645,"low":644,"close":646,"change":95,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-24",43.91,44.3598,44.26,1.17,13165.132672,191,44.191,{"date":652,"open":282,"high":653,"low":291,"close":654,"change":458,"percent_change":499,"volume":655,"transactions":307,"vwap":656},"2026-07-23",43.935,43.75,22163.00907,43.7546,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-22",43.8,44.0099,43.7334,43.85,0.0991,0.23,13431.7535,151,43.8736,{"date":669,"open":662,"high":670,"low":671,"close":672,"change":673,"percent_change":499,"volume":674,"transactions":675,"vwap":676},"2026-07-21",43.9299,43.715,43.7509,-0.0991,12044.00323,167,43.7879,{"date":678,"open":601,"high":601,"low":679,"close":662,"change":569,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-20",43.79,-0.9,14156.88439,221,43.9657,{"date":685,"open":637,"high":686,"low":687,"close":688,"change":499,"percent_change":220,"volume":689,"transactions":690,"vwap":691},"2026-07-17",44.765,44.2,44.25,29776.8117,156,44.3163,{"date":693,"open":694,"high":695,"low":696,"close":695,"change":95,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-16",44.39,44.48,44.32,1.16,13145.1436,198,44.3436,{"date":702,"open":703,"high":704,"low":662,"close":705,"change":237,"percent_change":706,"volume":707,"transactions":535,"vwap":708},"2026-07-15",44.18,44.2799,43.97,-0.61,16181.488,44.0391,{"date":710,"open":711,"high":711,"low":712,"close":713,"change":714,"percent_change":324,"volume":715,"transactions":563,"vwap":716},"2026-07-14",44.49,44.15,44.24,-0.13,9762.313538,44.2185,{"date":718,"open":719,"high":711,"low":719,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-13",44.3,44.37,0.13,0.29,16271.72974,181,44.3449,{"date":727,"open":703,"high":728,"low":703,"close":713,"change":22,"percent_change":729,"volume":730,"transactions":9,"vwap":713},"2026-07-10",44.36,0.57,11100,{"date":732,"open":733,"high":734,"low":291,"close":333,"change":735,"percent_change":585,"volume":736,"transactions":9,"vwap":333},"2026-07-09",43.69,44.13,0.32,13400,{"date":738,"open":739,"high":739,"low":740,"close":291,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":291},"2026-07-08",44.12,43.57,-0.54,-1.22,19200,{"date":745,"open":746,"high":747,"low":687,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-07",44.35,44.4,44.21,0.12,0.27,12900,{"date":753,"open":754,"high":755,"low":756,"close":754,"change":275,"percent_change":275,"volume":757,"transactions":9,"vwap":754},"2026-07-06",44.09,44.14,43.919,10000,{"date":759,"open":760,"high":754,"low":761,"close":754,"change":285,"percent_change":762,"volume":736,"transactions":9,"vwap":754},"2026-07-02",43.95,43.7,0.85,{"date":764,"open":765,"high":766,"low":765,"close":282,"change":664,"percent_change":101,"volume":767,"transactions":9,"vwap":282},"2026-07-01",43.42,44.071999,23100,{"date":769,"open":18,"high":281,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-30",43.432,43.49,-0.07,-0.16,11000,{"date":776,"open":300,"high":300,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-06-29",43.296,43.56,0.03,0.07,22200,{"date":783,"open":784,"high":18,"low":784,"close":18,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":18},"2026-06-26",43.23,0.293,0.68,374800,{"date":789,"open":790,"high":791,"low":790,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-06-25",43.080002,43.556,43.237,0.328,0.76,20200,{"date":797,"open":798,"high":799,"low":798,"close":800,"change":801,"percent_change":126,"volume":802,"transactions":9,"vwap":800},"2026-06-24",42.73,43.084999,42.909,0.2,9000,{"date":804,"open":805,"high":200,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-23",42.32,42.709,0.079,0.19,18100,{"date":811,"open":227,"high":812,"low":813,"close":814,"change":815,"percent_change":750,"volume":816,"transactions":9,"vwap":814},"2026-06-22",42.785,42.5,42.63,0.113,17300,{"date":818,"open":819,"high":820,"low":821,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-18",42.67,42.705,42.517,-0.143,-0.34,16200,{"date":826,"open":827,"high":827,"low":828,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-17",43.47,42.66,-0.77,-1.77,17400,{"date":833,"open":263,"high":300,"low":834,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-16",43.43,-0.01,-0.02,9200,{"date":839,"open":840,"high":840,"low":834,"close":841,"change":842,"percent_change":835,"volume":843,"transactions":9,"vwap":841},"2026-06-15",43.86,43.44,-0.005,12000,{"date":845,"open":846,"high":740,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-12",43.4,43.16,43.445,0.235,0.54,7700,{"date":853,"open":854,"high":855,"low":199,"close":856,"change":58,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-11",42.94,43.335,43.21,1.05,13000,{"date":860,"open":861,"high":862,"low":863,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-10",43.186,43.27,42.76,-0.426,-0.99,12600,{"date":868,"open":869,"high":870,"low":820,"close":861,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":861},"2026-06-09",43.0050011,43.26,0.436,1.02,7400,{"date":875,"open":784,"high":784,"low":218,"close":218,"change":876,"percent_change":238,"volume":877,"transactions":9,"vwap":218},"2026-06-08",-0.271,14200,{"date":879,"open":313,"high":880,"low":881,"close":882,"change":883,"percent_change":316,"volume":884,"transactions":9,"vwap":882},"2026-06-05",43.3,42.928,43.021,-0.409,16300,{"date":886,"open":847,"high":887,"low":847,"close":834,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":834},"2026-06-04",43.447,0.52,1.21,32700,{"date":892,"open":893,"high":894,"low":190,"close":188,"change":429,"percent_change":353,"volume":895,"transactions":9,"vwap":188},"2026-06-03",42.87,43.060001,18400,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":285,"percent_change":131,"volume":902,"transactions":9,"vwap":901},"2026-06-02",43.11,43.19,42.93,43.09,17200,{"date":904,"open":905,"high":863,"low":906,"close":907,"change":908,"percent_change":101,"volume":909,"transactions":9,"vwap":907},"2026-06-01",42.44,42.415,42.72,0.225,25700,{"date":911,"open":211,"high":863,"low":912,"close":913,"change":914,"percent_change":721,"volume":915,"transactions":9,"vwap":913},"2026-05-29",42.49,42.495,0.055,14900,{"date":917,"open":918,"high":919,"low":920,"close":905,"change":246,"percent_change":247,"volume":921,"transactions":9,"vwap":905},"2026-05-28",42.41,42.556,42.197,26500,{"date":923,"open":924,"high":814,"low":925,"close":925,"change":926,"percent_change":772,"volume":927,"transactions":9,"vwap":925},"2026-05-27",42.42,42.35,-0.03,15200,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":201,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-05-26",42.295,42.45,42.38,0.62,15600,{"date":936,"open":937,"high":210,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-22",42.060001,41.862,42.12,0.335,0.8,10600,{"date":944,"open":945,"high":946,"low":945,"close":946,"change":947,"percent_change":285,"volume":948,"transactions":9,"vwap":946},"2026-05-21",41.47,41.785,0.155,14000,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":136,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-05-20",41.28,41.635,41.02,41.63,1.12,20000,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":963,"percent_change":65,"volume":964,"transactions":9,"vwap":962},"2026-05-19",41.31,41.32,41.13,41.17,-0.3,9800,{"date":966,"open":967,"high":968,"low":967,"close":945,"change":201,"percent_change":595,"volume":969,"transactions":9,"vwap":945},"2026-05-18",41.29,41.555,13700,{"date":971,"open":972,"high":973,"low":974,"close":974,"change":569,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-15",41.35,41.355,41.21,-0.96,11600,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":807,"percent_change":808,"volume":983,"transactions":9,"vwap":982},"2026-05-14",41.72,41.83,41.54,41.61,16800,{"date":985,"open":986,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-13",41.59,41.37,41.531,-0.089,-0.21,13900,{"date":993,"open":987,"high":994,"low":995,"close":996,"change":835,"percent_change":836,"volume":997,"transactions":9,"vwap":996},"2026-05-12",41.659,41.24,41.62,12300,{"date":999,"open":1000,"high":1001,"low":1002,"close":954,"change":458,"percent_change":228,"volume":1003,"transactions":9,"vwap":954},"2026-05-11",41.78,41.85,41.58,32400,{"date":1005,"open":1006,"high":1006,"low":954,"close":1007,"change":1008,"percent_change":664,"volume":1009,"transactions":9,"vwap":1007},"2026-05-08",41.88,41.73,0.096,27900,{"date":1011,"open":1012,"high":1012,"low":986,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-07",42.19,41.634,-0.468,-1.11,28400,{"date":1018,"open":1006,"high":210,"low":1006,"close":1019,"change":1020,"percent_change":955,"volume":1021,"transactions":9,"vwap":1019},"2026-05-06",42.102,0.466,18000,{"date":1023,"open":1024,"high":1025,"low":960,"close":1026,"change":1027,"percent_change":174,"volume":1028,"transactions":9,"vwap":1026},"2026-05-05",41.435,41.749,41.636,0.413,36200,{"date":1030,"open":1031,"high":1002,"low":961,"close":1032,"change":1033,"percent_change":620,"volume":1034,"transactions":9,"vwap":1032},"2026-05-04",41.48,41.223,-0.281,18500,{"date":1036,"open":982,"high":982,"low":1031,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-01",41.504,0.074,0.18,8200,{"date":1042,"open":1043,"high":945,"low":1043,"close":1044,"change":1045,"percent_change":174,"volume":983,"transactions":9,"vwap":1044},"2026-04-30",41,41.43,0.41,{"date":1047,"open":1048,"high":1049,"low":1050,"close":953,"change":551,"percent_change":458,"volume":1051,"transactions":9,"vwap":953},"2026-04-29",41.14,41.15,40.9,10100,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1054,"change":1057,"percent_change":990,"volume":1058,"transactions":9,"vwap":1054},"2026-04-28",41.060001,41.173,40.887,-0.088,20800,{"date":1060,"open":1061,"high":1062,"low":1061,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-04-27",41.07,41.19,41.148,0.115,0.28,13800,{"date":1068,"open":960,"high":960,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-04-24",41.0099983,41.033001,-0.217,-0.53,10500,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1039,"percent_change":449,"volume":795,"transactions":9,"vwap":1079},"2026-04-23",41.049999,41.305,40.88,41.25,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1061,"change":1084,"percent_change":714,"volume":1085,"transactions":9,"vwap":1061},"2026-04-22",41.46,40.97,-0.052,47700,{"date":1087,"open":1031,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":956,"transactions":9,"vwap":1090},"2026-04-21",41.75,41.12,41.122,-0.278,-0.67,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":88,"percent_change":101,"volume":1098,"transactions":9,"vwap":1097},"2026-04-20",41.099998,41.411,41.4,45600,{"date":1100,"open":1083,"high":1101,"low":1083,"close":1102,"change":58,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-17",41.45,41.18,1.1,15700,{"date":1106,"open":1107,"high":1108,"low":1107,"close":1109,"change":722,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-04-16",40.445,40.78,40.73,0.72,16100,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":773,"percent_change":1117,"volume":831,"transactions":9,"vwap":1116},"2026-04-15",40.66,40.32,40.44,-0.39,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":801,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-14",40.5,40.61,40.48,40.6,0.5,14700,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1129,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1129},"2026-04-13",39.93,40.4,39.831,0.378,0.94,17800,{"date":1135,"open":1136,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":736,"transactions":9,"vwap":1138},"2026-04-10",40.34,39.995,40.021999,-0.228,-0.57,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":336,"percent_change":467,"volume":976,"transactions":9,"vwap":1146},"2026-04-09",40.11,40.33,39.95,40.25,{"date":1148,"open":1143,"high":1149,"low":1150,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-08",40.239,40,40.23,1.005,2.56,24500,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":823,"volume":1162,"transactions":9,"vwap":1160},"2026-04-07",39.28,39.31,39.07,39.225,-0.135,44700,{"date":1164,"open":1165,"high":1166,"low":1165,"close":1166,"change":664,"percent_change":212,"volume":1167,"transactions":9,"vwap":1166},"2026-04-06",39.14,39.36,38100,{"date":1169,"open":1170,"high":1165,"low":1170,"close":1171,"change":81,"percent_change":345,"volume":1172,"transactions":9,"vwap":1171},"2026-04-02",38.49,39.13,25000,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1177,"change":88,"percent_change":729,"volume":1178,"transactions":9,"vwap":1177},"2026-04-01",38.93,39.17,38.99,22900,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":346,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-31",38.35,38.84,38.196,38.77,2.16,29600,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":772,"percent_change":429,"volume":1016,"transactions":9,"vwap":1191},"2026-03-30",38.36,37.82,37.95,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-27",38.27,38.39,37.968,38.02,-0.43,-1.12,161900,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-26",38.595,39,38.43,38.45,-0.38,-0.98,36700,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-03-25",38.95,39.019001,38.64,38.83,0.273,0.71,17100,{"date":1220,"open":1221,"high":1222,"low":1221,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-24",38.18,38.755,38.557,0.127,0.33,23400,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1205,"change":126,"percent_change":1232,"volume":921,"transactions":9,"vwap":1205},"2026-03-23",38.69,38.869,38.37,1.24,{"date":1234,"open":1170,"high":1170,"low":1235,"close":1236,"change":229,"percent_change":1237,"volume":1178,"transactions":9,"vwap":1236},"2026-03-20",37.76,37.96,-1.45,{"date":1239,"open":1240,"high":1241,"low":1240,"close":1242,"change":335,"percent_change":779,"volume":1125,"transactions":9,"vwap":1242},"2026-03-19",38.265,38.74,38.52,{"date":1244,"open":1245,"high":1245,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":915,"transactions":9,"vwap":1246},"2026-03-18",38.98,38.51,-0.649,-1.66,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1254,"percent_change":202,"volume":837,"transactions":9,"vwap":1253},"2026-03-17",39.099998,39.365,39.159,0.239,{"date":1256,"open":1245,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-16",39.175,38.87,38.92,0.3,0.78,24000,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1267,"change":1268,"percent_change":551,"volume":757,"transactions":9,"vwap":1267},"2026-03-13",38.88,39.108,38.62,-0.014,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1178,"transactions":9,"vwap":1274},"2026-03-12",39.040001,39.15,38.63,38.634,-0.706,-1.79,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-11",39.41,39.43,39.2,39.34,-0.14,-0.35,17700,{"date":1287,"open":1128,"high":1288,"low":1289,"close":1289,"change":1290,"percent_change":1291,"volume":884,"transactions":9,"vwap":1289},"2026-03-10",40.0099983,39.48,-0.5,-1.25,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":246,"percent_change":664,"volume":1298,"transactions":9,"vwap":1297},"2026-03-09",39.53,40.034,39.037998,39.98,25500,{"date":1300,"open":1301,"high":1301,"low":1294,"close":1302,"change":1290,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-06",39.96,39.89,-1.24,26300,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":220,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-05",40.58,40.731,40.22,40.39,-1.27,33300,{"date":1314,"open":1315,"high":1315,"low":1316,"close":1317,"change":428,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-03-04",41.064999,40.71,40.91,-0.2,494700,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":439,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-03",40.72,41.179,40.195,40.99,-1.09,24200,{"date":1329,"open":1062,"high":1330,"low":1331,"close":1332,"change":714,"percent_change":362,"volume":1333,"transactions":9,"vwap":1332},"2026-03-02",41.6,41.11,41.44,36500,{"date":1335,"open":1336,"high":1002,"low":1048,"close":1337,"change":467,"percent_change":749,"volume":1338,"transactions":9,"vwap":1337},"2026-02-27",41.26,41.57,38900,{"date":1340,"open":147,"high":981,"low":1049,"close":1341,"change":285,"percent_change":121,"volume":1342,"transactions":9,"vwap":1341},"2026-02-26",41.52,66100,{"date":1344,"open":1345,"high":1345,"low":1346,"close":1049,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1049},"2026-02-25",41.245,40.86,0.06,0.15,32200,{"date":1351,"open":1108,"high":1352,"low":1108,"close":1353,"change":1354,"percent_change":141,"volume":1355,"transactions":9,"vwap":1353},"2026-02-24",41.115,41.09,0.43,27000,{"date":1357,"open":953,"high":1358,"low":1359,"close":1114,"change":220,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1114},"2026-02-23",41.029999,40.51,-1.26,24400,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1102,"change":1348,"percent_change":285,"volume":1367,"transactions":9,"vwap":1102},"2026-02-20",40.94,41.27,40.866,32300,{"date":1369,"open":953,"high":1358,"low":1370,"close":1358,"change":836,"percent_change":1371,"volume":1066,"transactions":9,"vwap":1358},"2026-02-19",40.81,-0.05,{"date":1373,"open":1374,"high":1102,"low":1374,"close":1076,"change":1260,"percent_change":87,"volume":1375,"transactions":9,"vwap":1076},"2026-02-18",40.82,26100,{"date":1377,"open":1078,"high":1050,"low":1378,"close":1379,"change":990,"percent_change":72,"volume":1380,"transactions":9,"vwap":1379},"2026-02-17",40.483,40.75,25800,{"date":1382,"open":1383,"high":1049,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-13",40.47,40.96,0.56,1.39,20600,{"date":1389,"open":1331,"high":1336,"low":1390,"close":1129,"change":1140,"percent_change":1391,"volume":1016,"transactions":9,"vwap":1129},"2026-02-12",40.325,-1.39,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1083,"change":577,"percent_change":324,"volume":1397,"transactions":9,"vwap":1083},"2026-02-11",41.2,41.215,40.85,27300,{"date":1399,"open":1089,"high":1400,"low":1054,"close":1353,"change":551,"percent_change":458,"volume":1401,"transactions":9,"vwap":1353},"2026-02-10",41.23,34800,{"date":1403,"open":961,"high":1394,"low":1404,"close":961,"change":336,"percent_change":467,"volume":1262,"transactions":9,"vwap":961},"2026-02-09",40.926,{"date":1406,"open":1407,"high":1331,"low":1407,"close":1331,"change":762,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1331},"2026-02-06",40.62,2.11,32500,{"date":1411,"open":1412,"high":1412,"low":1151,"close":1413,"change":381,"percent_change":1414,"volume":824,"transactions":9,"vwap":1413},"2026-02-05",40.605,40.26,-1.18,{"date":1416,"open":1417,"high":1418,"low":1417,"close":1419,"change":638,"percent_change":1132,"volume":1420,"transactions":9,"vwap":1419},"2026-02-04",40.41,40.815,40.74,173800,{"date":1422,"open":1383,"high":1423,"low":1424,"close":1425,"change":577,"percent_change":963,"volume":1426,"transactions":9,"vwap":1425},"2026-02-03",40.67,40.117,40.36,39900,{"date":1428,"open":1429,"high":1121,"low":1429,"close":1122,"change":88,"percent_change":158,"volume":1430,"transactions":9,"vwap":1122},"2026-02-02",40.16,27400,{"date":1432,"open":1433,"high":1433,"low":1434,"close":1413,"change":428,"percent_change":1318,"volume":1435,"transactions":9,"vwap":1413},"2026-01-30",40.29,39.88,25300,{"date":1437,"open":1316,"high":1316,"low":1438,"close":1136,"change":1318,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1136},"2026-01-29",40.21,-0.49,22500,{"date":1442,"open":1443,"high":1444,"low":1383,"close":1445,"change":552,"percent_change":219,"volume":1446,"transactions":9,"vwap":1445},"2026-01-28",40.76,40.783,40.54,30300,{"date":1448,"open":1109,"high":1379,"low":1445,"close":1449,"change":1283,"percent_change":823,"volume":767,"transactions":9,"vwap":1449},"2026-01-27",40.63,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-01-26",40.69,40.882,40.673,40.77,0.17,0.42,21000,{"date":1460,"open":1374,"high":1374,"low":1461,"close":1123,"change":219,"percent_change":741,"volume":956,"transactions":9,"vwap":1123},"2026-01-23",40.46,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1374,"change":721,"percent_change":735,"volume":1467,"transactions":9,"vwap":1374},"2026-01-22",40.87,40.98,40.79,28600,{"date":1469,"open":1470,"high":1374,"low":1470,"close":1452,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1452},"2026-01-21",40.2,0.66,1.65,41500,{"date":1475,"open":1151,"high":1476,"low":1288,"close":1477,"change":363,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-01-20",40.45,40.029999,-1.72,53600,{"date":1481,"open":1317,"high":1317,"low":1482,"close":1109,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1109},"2026-01-16",40.7,-0.19,-0.46,15500,{"date":1487,"open":1419,"high":1358,"low":1419,"close":1488,"change":1065,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-01-15",40.92,0.69,33400,{"date":1492,"open":1493,"high":1494,"low":1493,"close":1494,"change":750,"percent_change":1495,"volume":1458,"transactions":9,"vwap":1494},"2026-01-14",40.3,40.64,0.67,{"date":1497,"open":1122,"high":1122,"low":1498,"close":1499,"change":275,"percent_change":275,"volume":1104,"transactions":9,"vwap":1499},"2026-01-13",40.188,40.37,{"date":1501,"open":1470,"high":1502,"low":1503,"close":1499,"change":467,"percent_change":749,"volume":824,"transactions":9,"vwap":1499},"2026-01-12",40.375,40.15,{"date":1505,"open":1144,"high":1116,"low":1438,"close":1115,"change":749,"percent_change":1260,"volume":1506,"transactions":9,"vwap":1115},"2026-01-09",35700,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1470,"change":44,"percent_change":889,"volume":1511,"transactions":9,"vwap":1470},"2026-01-08",39.64,40.315,10700,{"date":1513,"open":1470,"high":1470,"low":1514,"close":1515,"change":229,"percent_change":1391,"volume":1516,"transactions":9,"vwap":1515},"2026-01-07",39.7,39.72,16500,{"date":1518,"open":1519,"high":1136,"low":1519,"close":1520,"change":1124,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-01-06",39.71,40.28,1.26,26200,{"date":1524,"open":1525,"high":1434,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-01-05",39.52,39.78,0.31,0.79,20300,{"date":1531,"open":1157,"high":1532,"low":1533,"close":1534,"change":285,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-01-02",39.546,39.021999,39.47,0.95,27600,{"date":1538,"open":1539,"high":1539,"low":1251,"close":1251,"change":1540,"percent_change":1208,"volume":1541,"transactions":9,"vwap":1251},"2025-12-31",39.51,-0.388,34100,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1546,"change":1547,"percent_change":429,"volume":1548,"transactions":9,"vwap":1546},"2025-12-30",39.584,39.61,39.488,-0.072,39100,{"date":1550,"open":1551,"high":1552,"low":1551,"close":1553,"change":836,"percent_change":1371,"volume":1349,"transactions":9,"vwap":1553},"2025-12-29",39.45,39.62,39.56,{"date":1555,"open":1556,"high":1545,"low":1556,"close":1557,"change":779,"percent_change":1558,"volume":831,"transactions":9,"vwap":1557},"2025-12-26",39.44,39.58,0.08,{"date":1560,"open":1280,"high":1561,"low":1562,"close":1563,"change":801,"percent_change":95,"volume":1564,"transactions":9,"vwap":1563},"2025-12-24",39.592,39.428,39.55,52700,{"date":1566,"open":1567,"high":1567,"low":1157,"close":1568,"change":714,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1568},"2025-12-23",39.42,39.35,-0.33,30700,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1289,"change":22,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1289},"2025-12-22",39.37,39.49,39.27,0.64,68300,{"date":1579,"open":1580,"high":1581,"low":1165,"close":1582,"change":780,"percent_change":1039,"volume":1583,"transactions":9,"vwap":1582},"2025-12-19",39.24,39.389,39.23,115800,{"date":1585,"open":1567,"high":1586,"low":1251,"close":1587,"change":220,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2025-12-18",39.46,39.16,-1.31,59900,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":836,"percent_change":1371,"volume":1596,"transactions":9,"vwap":1595},"2025-12-17",39.74,40.049999,39.641,39.68,19600,{"date":1598,"open":1297,"high":1297,"low":1599,"close":1514,"change":228,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1514},"2025-12-16",39.575,-0.6,64400,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1606,"change":780,"percent_change":1039,"volume":1607,"transactions":9,"vwap":1606},"2025-12-15",40.09,39.775,39.94,31700,{"date":1609,"open":1151,"high":1151,"low":1526,"close":1610,"change":429,"percent_change":439,"volume":1611,"transactions":9,"vwap":1610},"2025-12-12",39.87,23700,{"date":1613,"open":1519,"high":1614,"low":1519,"close":1593,"change":1457,"percent_change":141,"volume":1615,"transactions":9,"vwap":1593},"2025-12-11",40.080002,18800,{"date":1617,"open":1582,"high":1618,"low":1619,"close":1620,"change":729,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-12-10",39.725,39.198,39.63,1.46,34400,{"date":1624,"open":1165,"high":1625,"low":1626,"close":1627,"change":772,"percent_change":429,"volume":934,"transactions":9,"vwap":1627},"2025-12-09",39.29,39.029999,39.060001,{"date":1629,"open":1553,"high":1553,"low":1630,"close":1171,"change":578,"percent_change":325,"volume":1631,"transactions":9,"vwap":1171},"2025-12-08",39.091,43500,{"date":1633,"open":1166,"high":1539,"low":1634,"close":1635,"change":1636,"percent_change":1045,"volume":1637,"transactions":9,"vwap":1635},"2025-12-05",39.33,39.39,0.16,40900,{"date":1639,"open":1640,"high":1157,"low":1165,"close":1582,"change":467,"percent_change":721,"volume":1641,"transactions":9,"vwap":1582},"2025-12-04",39.19,74300,{"date":1643,"open":1271,"high":1644,"low":1271,"close":1645,"change":1646,"percent_change":933,"volume":1355,"transactions":9,"vwap":1645},"2025-12-03",39.21,39.18,0.243,{"date":1648,"open":1580,"high":1649,"low":1650,"close":1651,"change":1652,"percent_change":353,"volume":1653,"transactions":9,"vwap":1651},"2025-12-02",39.32,38.885,38.937,-0.163,21600,{"date":1655,"open":1251,"high":1282,"low":1251,"close":1251,"change":606,"percent_change":1656,"volume":1653,"transactions":9,"vwap":1251},"2025-12-01",-0.64,{"date":1658,"open":1659,"high":1567,"low":1645,"close":1568,"change":1456,"percent_change":1354,"volume":1660,"transactions":9,"vwap":1568},"2025-11-28",39.22,20400,{"date":1662,"open":1159,"high":1649,"low":1159,"close":1645,"change":1636,"percent_change":1045,"volume":1663,"transactions":9,"vwap":1645},"2025-11-26",22400,{"date":1665,"open":1666,"high":1667,"low":1666,"close":1668,"change":401,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1668},"2025-11-25",38.56,39.11,39.02,1.56,30500,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":247,"percent_change":158,"volume":1677,"transactions":9,"vwap":1676},"2025-11-24",38.38,38.5,38.216,38.42,39700,{"date":1679,"open":1680,"high":1673,"low":1680,"close":1681,"change":1528,"percent_change":1408,"volume":1682,"transactions":9,"vwap":1681},"2025-11-21",37.6,38.21,22600,{"date":1684,"open":1685,"high":1686,"low":26,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-11-20",38.15,38.25,37.42,-0.327,-0.87,23300,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-11-19",38,37.65,37.747,-0.223,-0.59,31900,{"date":1700,"open":1190,"high":1701,"low":1702,"close":1703,"change":151,"percent_change":468,"volume":1704,"transactions":9,"vwap":1703},"2025-11-18",38.159,37.751,37.97,55200,{"date":1706,"open":1181,"high":1707,"low":1708,"close":1709,"change":72,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-11-17",38.455,37.85,37.93,-1.33,34600,{"date":1713,"open":1673,"high":1714,"low":1673,"close":1715,"change":1318,"percent_change":220,"volume":1716,"transactions":9,"vwap":1715},"2025-11-14",38.681,38.44,26000,{"date":1718,"open":1177,"high":1719,"low":1273,"close":1214,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1214},"2025-11-13",39.115,-0.44,-1.13,29100,{"date":1724,"open":1627,"high":1575,"low":1627,"close":1725,"change":1726,"percent_change":336,"volume":1727,"transactions":9,"vwap":1725},"2025-11-12",39.080002,0.009,20900,{"date":1729,"open":1730,"high":1272,"low":1258,"close":1731,"change":1732,"percent_change":158,"volume":1733,"transactions":9,"vwap":1731},"2025-11-11",38.89,39.070999,0.213,28800,{"date":1735,"open":1245,"high":1736,"low":1737,"close":1738,"change":1739,"percent_change":638,"volume":1740,"transactions":9,"vwap":1738},"2025-11-10",38.985,38.594,38.858,0.148,125100,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1744,"change":1527,"percent_change":305,"volume":1745,"transactions":9,"vwap":1744},"2025-11-07",38.14,38.71,37300,{"date":1747,"open":1748,"high":1744,"low":1749,"close":1750,"change":773,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2025-11-06",38.6,38.355,38.4,-0.41,28900,{"date":1754,"open":1181,"high":1755,"low":1756,"close":1666,"change":88,"percent_change":729,"volume":1757,"transactions":9,"vwap":1666},"2025-11-05",38.7,38.302,31000,{"date":1759,"open":1760,"high":1761,"low":1760,"close":1762,"change":1283,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-11-04",38.16,38.449,38.34,-0.36,20500,{"date":1766,"open":1229,"high":1229,"low":1767,"close":1768,"change":1769,"percent_change":219,"volume":1770,"transactions":9,"vwap":1768},"2025-11-03",38.060001,38.48,-0.084,29400,{"date":1772,"open":1189,"high":1773,"low":1189,"close":1774,"change":1775,"percent_change":121,"volume":1776,"transactions":9,"vwap":1774},"2025-10-31",38.68,38.564,0.343,63700,{"date":1778,"open":1681,"high":1779,"low":1681,"close":1780,"change":1781,"percent_change":151,"volume":1782,"transactions":9,"vwap":1780},"2025-10-30",38.61,38.221,0.017,22100,{"date":1784,"open":1215,"high":1215,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1380,"transactions":9,"vwap":1786},"2025-10-29",38.13,38.204,-0.446,-1.15,{"date":1790,"open":1177,"high":1177,"low":1267,"close":1791,"change":823,"percent_change":1689,"volume":1792,"transactions":9,"vwap":1791},"2025-10-28",38.65,15400,{"date":1794,"open":1171,"high":1171,"low":1795,"close":1177,"change":779,"percent_change":1558,"volume":1016,"transactions":9,"vwap":1177},"2025-10-27",38.866,{"date":1797,"open":1587,"high":1587,"low":1212,"close":1798,"change":1799,"percent_change":1065,"volume":1800,"transactions":9,"vwap":1798},"2025-10-24",38.96,0.109,44300,{"date":1802,"open":1215,"high":1175,"low":1803,"close":1804,"change":1805,"percent_change":285,"volume":1806,"transactions":9,"vwap":1804},"2025-10-23",38.668,38.851,0.142,9600,{"date":1808,"open":1809,"high":1810,"low":1791,"close":1811,"change":1812,"percent_change":1751,"volume":1813,"transactions":9,"vwap":1811},"2025-10-22",38.82,38.94,38.709,-0.161,21300,{"date":1815,"open":1816,"high":1175,"low":1817,"close":1258,"change":801,"percent_change":888,"volume":1764,"transactions":9,"vwap":1258},"2025-10-21",38.67,38.651,{"date":1819,"open":1820,"high":1755,"low":1821,"close":1816,"change":1260,"percent_change":1261,"volume":1058,"transactions":9,"vwap":1816},"2025-10-20",38.55,38.525,{"date":1823,"open":1681,"high":1195,"low":1785,"close":1231,"change":1824,"percent_change":51,"volume":1825,"transactions":9,"vwap":1231},"2025-10-17",0.188,13600,{"date":1827,"open":1791,"high":1791,"low":1785,"close":1828,"change":1829,"percent_change":1830,"volume":983,"transactions":9,"vwap":1828},"2025-10-16",38.182,-0.358,-0.93,{"date":1832,"open":1666,"high":1744,"low":1833,"close":1834,"change":1835,"percent_change":1495,"volume":976,"transactions":9,"vwap":1834},"2025-10-15",38.24,38.54,0.257,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1840,"change":1841,"percent_change":762,"volume":1842,"transactions":9,"vwap":1840},"2025-10-14",37.66,38.389,38.283,0.323,8900,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1236,"change":1848,"percent_change":1489,"volume":1849,"transactions":9,"vwap":1236},"2025-10-13",38.099998,38.136,37.926,0.261,32600,{"date":1851,"open":1748,"high":1748,"low":1852,"close":1852,"change":1853,"percent_change":1854,"volume":1085,"transactions":9,"vwap":1852},"2025-10-10",37.699,-0.711,-1.85,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1858,"change":569,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-10-09",38.85,38.41,-1.03,21500,{"date":1862,"open":1730,"high":1730,"low":1863,"close":1864,"change":1865,"percent_change":88,"volume":1866,"transactions":9,"vwap":1864},"2025-10-08",38.745,38.81,0.085,14100,{"date":1868,"open":1869,"high":1869,"low":1773,"close":1870,"change":1871,"percent_change":1072,"volume":1872,"transactions":9,"vwap":1870},"2025-10-07",39.049999,38.725,-0.205,12800,{"date":1874,"open":1251,"high":1251,"low":1265,"close":1175,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1175},"2025-10-06",-0.06,-0.15,15800,{"date":1879,"open":1182,"high":1880,"low":1182,"close":1177,"change":1881,"percent_change":202,"volume":1806,"transactions":9,"vwap":1177},"2025-10-03",39.182,0.236,{"date":1883,"open":1884,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":801,"volume":1125,"transactions":9,"vwap":1887},"2025-10-02",38.73,38.76,38.478,38.754,0.077,{"date":1890,"open":1779,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":926,"volume":1895,"transactions":9,"vwap":1893},"2025-10-01",38.764,38.582,38.677,-0.013,30200,{"date":1897,"open":1674,"high":1229,"low":1750,"close":1229,"change":749,"percent_change":1527,"volume":1111,"transactions":9,"vwap":1229},"2025-09-30",{"date":1899,"open":1900,"high":1900,"low":1231,"close":1901,"change":247,"percent_change":158,"volume":1902,"transactions":9,"vwap":1901},"2025-09-29",38.59,38.57,13300,{"date":1904,"open":1905,"high":1189,"low":1905,"close":1189,"change":1906,"percent_change":1907,"volume":1154,"transactions":9,"vwap":1189},"2025-09-26",38.07,0.408,1.08,{"date":1909,"open":1685,"high":1685,"low":1910,"close":1911,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1911},"2025-09-25",37.91,37.952,-0.342,-0.89,19800,{"date":1916,"open":1820,"high":1820,"low":1833,"close":1917,"change":1918,"percent_change":381,"volume":983,"transactions":9,"vwap":1917},"2025-09-24",38.294,-0.186,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1768,"change":468,"percent_change":722,"volume":1125,"transactions":9,"vwap":1768},"2025-09-23",38.46,38.58,38.378,{"date":1925,"open":1686,"high":1195,"low":1760,"close":1231,"change":1781,"percent_change":151,"volume":1009,"transactions":9,"vwap":1231},"2025-09-22",{"date":1927,"open":1900,"high":1900,"low":1928,"close":1929,"change":1930,"percent_change":1569,"volume":1931,"transactions":9,"vwap":1929},"2025-09-19",38.3,38.353,-0.128,6900,{"date":1933,"open":1673,"high":1666,"low":1181,"close":1934,"change":1935,"percent_change":1217,"volume":751,"transactions":9,"vwap":1934},"2025-09-18",38.481,0.271,{"date":1937,"open":1938,"high":1939,"low":1221,"close":1681,"change":1940,"percent_change":1483,"volume":1397,"transactions":9,"vwap":1681},"2025-09-17",38.28,38.75,-0.073,{"date":1942,"open":1231,"high":1943,"low":1944,"close":1840,"change":1945,"percent_change":246,"volume":1946,"transactions":9,"vwap":1840},"2025-09-16",38.399,38.142,0.034,14800,{"date":1948,"open":1921,"high":1949,"low":1833,"close":1950,"change":1951,"percent_change":569,"volume":1952,"transactions":9,"vwap":1950},"2025-09-15",38.515,38.249,-0.152,10900,{"date":1954,"open":1273,"high":1955,"low":1956,"close":1956,"change":1957,"percent_change":680,"volume":1958,"transactions":9,"vwap":1956},"2025-09-12",38.687,38.401,-0.349,9100,{"date":1960,"open":1760,"high":1885,"low":1760,"close":1939,"change":1471,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1939},"2025-09-11",1.73,14500,{"date":1964,"open":1681,"high":1938,"low":1693,"close":1965,"change":1966,"percent_change":237,"volume":1967,"transactions":9,"vwap":1965},"2025-09-10",38.09,-0.104,16000,{"date":1969,"open":1242,"high":1242,"low":1685,"close":1970,"change":1971,"percent_change":829,"volume":730,"transactions":9,"vwap":1970},"2025-09-09",38.194,-0.296,{"date":1973,"open":1900,"high":1900,"low":1974,"close":1170,"change":835,"percent_change":926,"volume":1435,"transactions":9,"vwap":1170},"2025-09-08",38.185,{"date":1976,"open":1715,"high":1229,"low":1928,"close":1674,"change":1977,"percent_change":850,"volume":1877,"transactions":9,"vwap":1674},"2025-09-05",0.208,{"date":1979,"open":1767,"high":1980,"low":1910,"close":1980,"change":1981,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1980},"2025-09-04",38.292,0.462,1.22,17500,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1987,"change":335,"percent_change":779,"volume":1989,"transactions":9,"vwap":1987},"2025-09-03",37.78,37.83,37.654,11800,{"date":1991,"open":1992,"high":1910,"low":1694,"close":1190,"change":963,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1190},"2025-09-02",37.75,-0.79,14400,{"date":1996,"open":1997,"high":1998,"low":1905,"close":1999,"change":772,"percent_change":429,"volume":1872,"transactions":9,"vwap":1999},"2025-08-29",38.23,38.33,38.12,{"date":2001,"open":1762,"high":1762,"low":2002,"close":2003,"change":551,"percent_change":458,"volume":1440,"transactions":9,"vwap":2003},"2025-08-28",38.029999,38.19,{"date":2005,"open":2006,"high":1194,"low":1693,"close":1997,"change":1636,"percent_change":1457,"volume":795,"transactions":9,"vwap":1997},"2025-08-27",38.040001,{"date":2008,"open":1845,"high":2009,"low":2010,"close":1905,"change":2011,"percent_change":1876,"volume":2012,"transactions":9,"vwap":1905},"2025-08-26",38.115,38.0019989,-0.057,13100,{"date":2014,"open":2015,"high":1686,"low":1999,"close":2016,"change":1091,"percent_change":65,"volume":1770,"transactions":9,"vwap":2016},"2025-08-25",38.245,38.127,{"date":2018,"open":1838,"high":2019,"low":1838,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-08-22",38.479,38.405,0.865,2.3,21200,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2028,"change":2029,"percent_change":963,"volume":1825,"transactions":9,"vwap":2028},"2025-08-21",37.484,37.623,37.54,-0.114,{"date":2031,"open":2032,"high":2033,"low":2034,"close":1988,"change":1940,"percent_change":1483,"volume":2035,"transactions":9,"vwap":1988},"2025-08-20",37.71,37.815,37.556,12400,{"date":2037,"open":2038,"high":2039,"low":1687,"close":2040,"change":2041,"percent_change":23,"volume":824,"transactions":9,"vwap":2040},"2025-08-19",37.48,37.891,37.727,0.217,{"date":2043,"open":2044,"high":2044,"low":2038,"close":2045,"change":275,"percent_change":275,"volume":837,"transactions":9,"vwap":2045},"2025-08-18",37.63,37.51,{"date":2047,"open":1838,"high":1838,"low":2048,"close":2045,"change":926,"percent_change":428,"volume":1285,"transactions":9,"vwap":2045},"2025-08-15",37.45,{"date":2050,"open":2051,"high":1680,"low":2052,"close":2028,"change":963,"percent_change":1993,"volume":2053,"transactions":9,"vwap":2028},"2025-08-14",37.585,37.359,12200,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":2061,"volume":969,"transactions":9,"vwap":2059},"2025-08-13",37.39,37.86,37.335,37.84,0.601,1.61,{"date":2063,"open":2064,"high":2065,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":991,"transactions":9,"vwap":2065},"2025-08-12",36.8,37.239,0.452,1.23,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":1207,"volume":1485,"transactions":9,"vwap":2072},"2025-08-11",37.080002,36.753,36.787,-0.139,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":2080,"percent_change":247,"volume":1872,"transactions":9,"vwap":2079},"2025-08-08",37.02,37.060001,36.89,36.926,0.076,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":1348,"volume":2087,"transactions":9,"vwap":2085},"2025-08-07",37.099998,36.74,36.85,0.056,19100,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-08-06",37.040001,36.794,-0.172,-0.47,10200,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":1994,"transactions":9,"vwap":2100},"2025-08-05",36.915,37.049999,36.77,36.966,0.146,0.4,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":1045,"percent_change":2109,"volume":1914,"transactions":9,"vwap":2108},"2025-08-04",36.62,36.83,36.56,36.82,1.13,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":1284,"percent_change":354,"volume":1485,"transactions":9,"vwap":2115},"2025-08-01",36.46,36.49,36.17,36.41,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2120,"change":606,"percent_change":620,"volume":831,"transactions":9,"vwap":2120},"2025-07-31",36.9,37.145,36.76,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":228,"percent_change":1656,"volume":1111,"transactions":9,"vwap":2126},"2025-07-30",37.27,37.31,36.824,37.0099983,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":2133,"percent_change":780,"volume":1516,"transactions":9,"vwap":2132},"2025-07-29",37.32,37.37,37.15,37.25,0.025,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":316,"volume":2140,"transactions":9,"vwap":2138},"2025-07-28",37.62,37.2,37.225,-0.355,41300,{"date":2142,"open":2143,"high":1680,"low":2144,"close":2145,"change":81,"percent_change":285,"volume":1511,"transactions":9,"vwap":2145},"2025-07-25",37.5,37.314,37.58,{"date":2147,"open":2124,"high":2148,"low":2124,"close":2149,"change":2150,"percent_change":51,"volume":2151,"transactions":9,"vwap":2149},"2025-07-24",37.525,37.44,0.183,15900,{"date":2153,"open":2070,"high":2154,"low":2070,"close":2155,"change":80,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-07-23",37.26,37.257,0.92,19300,{"date":2159,"open":2160,"high":2161,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-07-22",36.29,36.917,0.657,1.81,24600,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2168,"change":1283,"percent_change":1207,"volume":983,"transactions":9,"vwap":2168},"2025-07-21",36.58,36.26,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":275,"percent_change":275,"volume":2174,"transactions":9,"vwap":2173},"2025-07-18",36.55,36.24,36.4,33900,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2173,"change":1260,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2173},"2025-07-17",36.11,36.44,36.09,0.83,19000,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":468,"percent_change":1527,"volume":2164,"transactions":9,"vwap":2187},"2025-07-16",36.07,36.14,35.84,36.099998,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2191,"change":72,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-07-15",36.54,35.99,-1.4,10300,{"date":2195,"open":2171,"high":2171,"low":2196,"close":2197,"change":428,"percent_change":219,"volume":2198,"transactions":9,"vwap":2197},"2025-07-14",36.372,36.5,14300,{"date":2200,"open":2201,"high":2201,"low":2202,"close":2167,"change":1971,"percent_change":2203,"volume":2204,"transactions":9,"vwap":2167},"2025-07-11",36.72,36.451,-0.8,9400,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2210,"change":1881,"percent_change":1576,"volume":2211,"transactions":9,"vwap":2210},"2025-07-10",36.64,37.029999,36.57,36.876,10400,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2207,"change":1558,"percent_change":88,"volume":969,"transactions":9,"vwap":2207},"2025-07-09",36.69,36.38,{"date":2217,"open":2113,"high":2218,"low":2178,"close":2107,"change":1558,"percent_change":88,"volume":824,"transactions":9,"vwap":2107},"2025-07-08",36.719,{"date":2220,"open":2207,"high":2099,"low":2221,"close":2222,"change":2223,"percent_change":2203,"volume":2181,"transactions":9,"vwap":2222},"2025-07-07",36.34,36.48,-0.294,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2230,"percent_change":201,"volume":802,"transactions":9,"vwap":2229},"2025-07-03",36.81,36.84,36.743,36.774,0.094,{"date":2232,"open":2113,"high":2233,"low":2215,"close":2234,"change":808,"percent_change":888,"volume":2235,"transactions":9,"vwap":2234},"2025-07-02",36.682,36.68,30900,{"date":2237,"open":2238,"high":2201,"low":2238,"close":2113,"change":449,"percent_change":1982,"volume":1172,"transactions":9,"vwap":2113},"2025-07-01",35.9,{"date":2240,"open":2241,"high":2242,"low":2243,"close":2244,"change":2245,"percent_change":1471,"volume":2157,"transactions":9,"vwap":2244},"2025-06-30",35.94,36.060001,35.87,36.049999,0.238,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":749,"volume":1682,"transactions":9,"vwap":2251},"2025-06-27",35.91,36.02,35.67,35.812,0.042,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":212,"volume":2260,"transactions":9,"vwap":2258},"2025-06-26",35.71,35.81,35.675,35.77,0.211,11400,{"date":2262,"open":2238,"high":2238,"low":2263,"close":2264,"change":2265,"percent_change":1689,"volume":795,"transactions":9,"vwap":2264},"2025-06-25",35.51,35.559,-0.311,{"date":2267,"open":2258,"high":2268,"low":2269,"close":2243,"change":750,"percent_change":794,"volume":1967,"transactions":9,"vwap":2243},"2025-06-24",35.96,35.733,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2273,"change":285,"percent_change":857,"volume":2275,"transactions":9,"vwap":2273},"2025-06-23",35.25,35.6,35.064999,26400,{"date":2277,"open":2278,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":1558,"volume":1073,"transactions":9,"vwap":2280},"2025-06-20",35.45,35.17,35.23,0.028,{"date":2283,"open":2284,"high":2285,"low":2286,"close":2286,"change":2287,"percent_change":1039,"volume":2288,"transactions":9,"vwap":2286},"2025-06-18",35.21,35.39,35.202,0.062,9300,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":1117,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-06-17",35.355,35.413,35.115,35.14,-1.1,10800,{"date":2298,"open":2299,"high":2300,"low":2299,"close":2301,"change":80,"percent_change":2302,"volume":736,"transactions":9,"vwap":2301},"2025-06-16",35.44,35.61,35.53,0.97,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":569,"percent_change":1199,"volume":956,"transactions":9,"vwap":2308},"2025-06-13",35.3,35.52,35.099998,35.19,{"date":2310,"open":2285,"high":2311,"low":2312,"close":2311,"change":468,"percent_change":1527,"volume":730,"transactions":9,"vwap":2311},"2025-06-12",35.59,35.37,{"date":2314,"open":2186,"high":2186,"low":2315,"close":2316,"change":499,"percent_change":1656,"volume":895,"transactions":9,"vwap":2316},"2025-06-11",35.4,35.48,{"date":2318,"open":2311,"high":2255,"low":2311,"close":2255,"change":106,"percent_change":786,"volume":2319,"transactions":9,"vwap":2255},"2025-06-10",11900,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":1065,"volume":1983,"transactions":9,"vwap":2325},"2025-06-09",35.54,35.64,35.313,35.47,0.1,{"date":2328,"open":2312,"high":2325,"low":2329,"close":2312,"change":2330,"percent_change":305,"volume":1962,"transactions":9,"vwap":2312},"2025-06-06",35.273,0.285,{"date":2332,"open":2272,"high":2272,"low":2333,"close":2334,"change":2335,"percent_change":773,"volume":795,"transactions":9,"vwap":2334},"2025-06-05",34.989,35.084999,-0.055,{"date":2337,"open":2338,"high":2338,"low":2294,"close":2294,"change":772,"percent_change":1318,"volume":2339,"transactions":9,"vwap":2294},"2025-06-04",35.32,27200,{"date":2341,"open":2342,"high":2284,"low":2343,"close":2284,"change":2102,"percent_change":2344,"volume":1825,"transactions":9,"vwap":2284},"2025-06-03",34.96,34.9,1.15,{"date":2346,"open":2342,"high":2342,"low":2347,"close":2348,"change":2349,"percent_change":1284,"volume":1529,"transactions":9,"vwap":2348},"2025-06-02",34.45,34.81,-0.121,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2355,"change":2356,"percent_change":275,"volume":927,"transactions":9,"vwap":2355},"2025-05-30",34.82,34.99,34.71,34.931,0.001,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2361,"change":1039,"percent_change":888,"volume":2362,"transactions":9,"vwap":2361},"2025-05-29",34.95,34.62,34.93,25200,{"date":2364,"open":2365,"high":2366,"low":2367,"close":2367,"change":362,"percent_change":2368,"volume":884,"transactions":9,"vwap":2367},"2025-05-28",35.02,35.067001,34.75,-0.88,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2372,"change":595,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-05-27",34.78,35.060001,34.616,1.83,31400,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":605,"percent_change":419,"volume":2382,"transactions":9,"vwap":2381},"2025-05-23",34.22,34.515,34.2,34.43,137000,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":577,"percent_change":1284,"volume":1529,"transactions":9,"vwap":2388},"2025-05-22",34.57,34.68,34.28,34.54,{"date":2390,"open":2391,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-05-21",35.195,34.61,34.66,-0.84,-2.37,57400,{"date":2398,"open":2311,"high":2399,"low":2315,"close":2400,"change":1875,"percent_change":111,"volume":2401,"transactions":9,"vwap":2400},"2025-05-20",35.66,35.5,24900,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2406,"change":335,"percent_change":779,"volume":2407,"transactions":9,"vwap":2406},"2025-05-19",35.27,35.58,35.56,43300,{"date":2409,"open":2410,"high":2406,"low":2279,"close":2411,"change":80,"percent_change":2302,"volume":2412,"transactions":9,"vwap":2411},"2025-05-16",35.28,35.55,49700,{"date":2414,"open":2415,"high":2284,"low":2371,"close":2284,"change":2102,"percent_change":2344,"volume":2416,"transactions":9,"vwap":2284},"2025-05-15",34.84,41400,{"date":2418,"open":2419,"high":2419,"low":2371,"close":2348,"change":1207,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2348},"2025-05-14",35.13,-1.08,36400,{"date":2423,"open":2424,"high":2305,"low":2425,"close":2308,"change":749,"percent_change":80,"volume":2426,"transactions":9,"vwap":2308},"2025-05-13",35.16,35.142,45900,{"date":2428,"open":2372,"high":2429,"low":2348,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-05-12",35.078999,35.07,0.99,2.9,42600,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":1558,"percent_change":106,"volume":1304,"transactions":9,"vwap":2439},"2025-05-09",34.040001,34.175,33.99,34.080002,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2442,"change":22,"percent_change":87,"volume":2445,"transactions":9,"vwap":2442},"2025-05-08",34,34.35,33.84,46100,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":914,"percent_change":1636,"volume":781,"transactions":9,"vwap":2451},"2025-05-07",33.78,33.889,33.652,33.75,{"date":2453,"open":2448,"high":2454,"low":2455,"close":2456,"change":2457,"percent_change":371,"volume":2458,"transactions":9,"vwap":2456},"2025-05-06",33.98,33.665,33.695,-0.235,113200,{"date":2460,"open":2448,"high":2461,"low":2448,"close":2462,"change":1876,"percent_change":1720,"volume":2463,"transactions":9,"vwap":2462},"2025-05-05",34.11,33.93,23800,{"date":2465,"open":2466,"high":2461,"low":2467,"close":2439,"change":23,"percent_change":1961,"volume":2468,"transactions":9,"vwap":2439},"2025-05-02",33.85,33.771,19700,{"date":2470,"open":2471,"high":2448,"low":2472,"close":2473,"change":779,"percent_change":246,"volume":1226,"transactions":9,"vwap":2473},"2025-05-01",33.53,33.48,33.5,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":336,"percent_change":1347,"volume":2480,"transactions":9,"vwap":2479},"2025-04-30",32.97,33.54,32.792,33.47,43400,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":1456,"percent_change":95,"volume":1298,"transactions":9,"vwap":2486},"2025-04-29",33.21,33.51,33.2,33.45,{"date":2488,"open":2485,"high":2489,"low":2490,"close":2491,"change":246,"percent_change":750,"volume":2492,"transactions":9,"vwap":2491},"2025-04-28",33.39,33.029999,33.28,39000,{"date":2494,"open":2495,"high":2483,"low":2496,"close":2497,"change":714,"percent_change":1117,"volume":2498,"transactions":9,"vwap":2497},"2025-04-25",33.17,32.95,33.19,109000,{"date":181,"open":2500,"high":2501,"low":177,"close":2502,"change":51,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2502},32.83,33.36,33.32,1.49,61000]