[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NURE":3,"homepage-market-summary":30,"stock-historical-NURE":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NURE","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 Short-Term REIT ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.7795,1.1176,"Quarterly",{"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},29.71,29.69,30.04,29.655,29.57,0.14,0.47,5180.494956,33.43,26.85,4788.874385992063,43.5,2461,{"status":31,"indices":32,"watchlist":76,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"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",[77,83,90],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":22,"is_up":11,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,"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",[98,103,108,113,118,123,127,132,137,142,147],{"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":67},"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":23,"price":126,"is_up":11},"Energy","XLE",63.75,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,166],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":167,"name":168,"price":169,"change":170,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":180},365,1,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},5315,1939996.34527,0.67,"2025-04-24",[181,184,194,204,212,222,233,242,251,260,269,278,285,294,304,315,326,334,343,352,359,369,380,389,399,409,418,427,435,443,452,460,469,479,488,496,505,515,522,531,541,550,561,571,577,586,595,605,614,624,634,644,652,662,671,679,687,696,705,713,722,731,738,744,750,757,765,772,779,785,791,798,805,813,818,826,833,840,846,853,861,867,872,879,887,893,899,905,912,918,923,929,936,944,951,958,964,971,977,984,992,998,1004,1010,1016,1022,1027,1034,1041,1050,1055,1062,1068,1074,1080,1086,1092,1096,1101,1106,1111,1117,1122,1127,1134,1141,1149,1155,1160,1166,1173,1182,1189,1197,1203,1210,1216,1221,1227,1235,1242,1247,1255,1262,1269,1276,1284,1291,1297,1302,1309,1317,1322,1328,1335,1339,1344,1351,1355,1361,1364,1367,1373,1380,1385,1392,1398,1405,1411,1416,1422,1427,1432,1438,1444,1451,1457,1462,1466,1471,1476,1483,1490,1495,1501,1506,1510,1517,1524,1529,1536,1542,1548,1554,1559,1563,1567,1572,1579,1584,1589,1593,1598,1605,1609,1614,1623,1629,1634,1640,1645,1653,1660,1666,1671,1677,1681,1684,1691,1696,1702,1708,1716,1720,1725,1729,1735,1741,1748,1754,1762,1768,1775,1782,1787,1792,1796,1801,1805,1810,1813,1816,1821,1827,1832,1836,1840,1844,1848,1854,1859,1864,1871,1875,1879,1885,1890,1895,1900,1905,1910,1917,1922,1928,1932,1939,1944,1949,1955,1961,1966,1971,1976,1980,1984,1988,1992,1998,2003,2008,2012,2017,2023,2029,2033,2040,2045,2048,2054,2059,2065,2068,2072,2077,2081,2084,2089,2096,2100,2106,2110,2114,2118,2123,2128,2132,2137,2142,2147,2152,2155,2161,2167,2170,2176,2182,2187,2191,2195,2201,2207,2212,2215,2219,2223,2227,2233,2236,2240,2247,2252,2256,2261,2268,2272,2277,2280,2284,2291,2296,2300,2305,2309,2314,2319,2324,2329,2334,2339,2344,2348,2352,2357,2365,2369,2374,2378,2381,2388,2394,2400,2403,2406,2410,2414],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":182,"vwap":183},62,29.847,{"date":185,"open":186,"high":187,"low":188,"close":21,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",29.5,29.65,29.26,0.08,0.27,28963.0343,91,29.5671,{"date":195,"open":196,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-10-02",29.79,29.8,29.49,-0.03,-0.1,4612.081683,95,29.615,{"date":205,"open":206,"high":207,"low":208,"close":207,"change":150,"percent_change":22,"volume":209,"transactions":210,"vwap":211},"2026-10-01",29.41,29.52,29.25,11441.452459,152,29.3821,{"date":213,"open":21,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-09-30",29.61,29.47,29.48,-0.1207,-0.41,11079.147558,182,29.5451,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-29",29.45,29.64,29.415,29.6007,-0.2565,-0.86,9509.33138,112,29.5514,{"date":234,"open":197,"high":235,"low":214,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",30,29.8572,0.0372,0.12,7076.9719,79,29.831,{"date":243,"open":17,"high":244,"low":245,"close":244,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-25",29.82,29.6607,0.17,0.57,2232.7919,45,29.7193,{"date":252,"open":253,"high":253,"low":254,"close":187,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-24",29.88,29.51,-0.0566,-0.19,3990.1049,58,29.6787,{"date":261,"open":262,"high":262,"low":263,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-23",29.96,29.7066,-0.2974,-0.99,3613.8629,70,29.8081,{"date":270,"open":271,"high":271,"low":272,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",30.21,30.004,-0.016,-0.05,600.4662,33,30.1434,{"date":279,"open":280,"high":281,"low":280,"close":281,"change":282,"percent_change":23,"volume":283,"transactions":182,"vwap":284},"2026-09-21",29.911,30.02,0.1401,5990.7106,29.9763,{"date":286,"open":281,"high":287,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",30.0601,29.8799,-0.3559,-1.18,5625.2392,61,29.962,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",30.34,30.22,30.2358,0.1159,0.38,4423.837936,74,30.3059,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",30.53,30.5501,29.926,30.1199,-0.3828,-1.25,4114.207446,80,30.3402,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",30.59,30.62,30.5,30.5027,-0.138,-0.45,3350.0368,35,30.525,{"date":327,"open":328,"high":329,"low":328,"close":329,"change":330,"percent_change":87,"volume":331,"transactions":332,"vwap":333},"2026-09-14",30.37,30.6407,0.2258,561.147117,39,30.4665,{"date":335,"open":336,"high":317,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",30.51,30.4149,0.0856,0.28,3657.2468,55,30.5223,{"date":344,"open":345,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":249,"vwap":351},"2026-09-10",30.67,30.269,30.3293,-0.1949,-0.64,630.3328,30.4064,{"date":353,"open":328,"high":306,"low":328,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":249,"vwap":358},"2026-09-09",30.5242,-0.2469,-0.8,1524.8068,30.3975,{"date":360,"open":361,"high":362,"low":363,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-08",30.87,30.985,30.7711,-0.1679,-0.54,2195.027363,53,30.8759,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",30.98,31.1399,30.785,30.939,0.0106,0.03,2299.6331,60,30.9783,{"date":381,"open":382,"high":382,"low":383,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",31.33,30.9284,-0.1508,-0.49,4317.4768,59,31.2611,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",30.92,31.17,31.0792,-0.0208,-0.07,1732.50605,63,31.0788,{"date":400,"open":401,"high":402,"low":371,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-01",31.25,31.27,31.1,-0.2058,-0.66,2988.542535,65,31.0638,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":249,"vwap":417},"2026-08-31",31.6,31.24,31.3058,-0.3904,-1.23,2057.2487,31.4356,{"date":419,"open":420,"high":421,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",31.63,31.6962,0.081,0.26,789.2957,40,31.6606,{"date":428,"open":429,"high":429,"low":430,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":341,"vwap":434},"2026-08-27",31.92,31.6152,-0.4759,-1.48,2340.2989,31.84,{"date":436,"open":437,"high":437,"low":438,"close":438,"change":439,"percent_change":265,"volume":440,"transactions":441,"vwap":442},"2026-08-26",32.41,32.0911,-0.3197,904.941777,56,32.2829,{"date":444,"open":445,"high":446,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",32.32,32.4108,-0.0835,-0.26,1656.4145,36,32.338,{"date":453,"open":454,"high":455,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":332,"vwap":459},"2026-08-24",32.27,32.4943,0.3119,0.97,2501.8742,32.3917,{"date":461,"open":462,"high":463,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",32.16,32.1824,0.0167,0.05,954.5757,34,32.1649,{"date":470,"open":471,"high":472,"low":471,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",32.01,32.21,32.1657,0.1,0.31,4471.9317,49,32.0799,{"date":480,"open":481,"high":482,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-19",31.94,32.0657,0.3457,1.09,2527.07062,44,31.9958,{"date":489,"open":490,"high":491,"low":490,"close":491,"change":150,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-18",31.7,31.72,0.13,1683.8087,26,31.7021,{"date":497,"open":498,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":313,"vwap":504},"2026-08-17",31.855,31.65,31.68,-0.42,-1.31,6818.226968,31.6952,{"date":506,"open":507,"high":508,"low":509,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",32.18,32.244,32.1,0.0337,0.11,3734.86662,57,32.1735,{"date":516,"open":411,"high":517,"low":411,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":441,"vwap":521},"2026-08-13",32.0663,0.4473,1.41,2948.438929,31.7549,{"date":523,"open":524,"high":525,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-12",31.41,31.619,0.1249,0.4,2895.22558,47,31.4895,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":385,"volume":538,"transactions":539,"vwap":540},"2026-08-11",31.61,31.69,31.485,31.4941,-0.1559,2504.135201,51,31.6151,{"date":542,"open":543,"high":543,"low":544,"close":499,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-10",32.04,31.53,-0.591,-1.83,6247.838621,106,31.6802,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-07",32.28,32.42,32.2,32.241,0.066,0.21,7796.726844,110,32.3171,{"date":562,"open":563,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-06",32.44,32.1701,32.175,-0.5143,-1.57,2313.84594,73,32.2837,{"date":572,"open":437,"high":573,"low":437,"close":573,"change":574,"percent_change":22,"volume":575,"transactions":324,"vwap":576},"2026-08-05",32.6893,0.0443,583.061136,32.6031,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":395,"percent_change":583,"volume":584,"transactions":441,"vwap":585},"2026-08-04",32.61,32.7098,32.6,32.645,-0.21,2148.202365,32.6464,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":247,"volume":593,"transactions":182,"vwap":594},"2026-08-03",32.69,32.86,32.59,32.715,0.185,2463.165066,32.7077,{"date":596,"open":597,"high":598,"low":599,"close":598,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-07-31",32.49,32.53,32.325,0.0497,0.15,2967.515136,52,32.4269,{"date":606,"open":607,"high":607,"low":507,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-30",33.115,32.4803,-0.834,-2.5,2527.1881,67,32.6703,{"date":615,"open":616,"high":25,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",33.3,33.255,33.3143,0.2129,0.64,4032.2881,46,33.3096,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":477,"vwap":633},"2026-07-28",32.96,33.195,32.95,33.1014,0.3643,1.11,2537.6451,33.0146,{"date":635,"open":636,"high":637,"low":638,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-27",32.93,32.94,32.7371,-0.0194,-0.06,1207.032643,50,32.8369,{"date":645,"open":646,"high":647,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":425,"vwap":651},"2026-07-24",32.58,32.7565,0.4108,1.27,1475.7061,32.6164,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":603,"vwap":661},"2026-07-23",32.39,32.555,32.271,32.3457,-0.1296,-0.4,2847.620589,32.4264,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":199,"volume":669,"transactions":622,"vwap":670},"2026-07-22",32.52,32.5894,32.415,32.4753,-0.0096,2580.7841,32.5328,{"date":672,"open":673,"high":673,"low":553,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":539,"vwap":678},"2026-07-21",32.56,32.4849,-0.073,-0.22,4783.2711,32.4929,{"date":680,"open":681,"high":681,"low":682,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":477,"vwap":686},"2026-07-20",32.65,32.5579,-0.0525,-0.16,805.1281,32.608,{"date":688,"open":689,"high":689,"low":690,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-17",32.99,32.6104,-0.1935,-0.59,2409.845015,98,32.7775,{"date":697,"open":698,"high":699,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-16",32.15,32.8039,0.6639,2.07,5158.026274,128,32.6261,{"date":706,"open":707,"high":708,"low":709,"close":709,"change":710,"percent_change":385,"volume":711,"transactions":622,"vwap":712},"2026-07-15",32.4,32.55,32.14,-0.157,1839.6515,32.4156,{"date":714,"open":715,"high":715,"low":472,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-14",32.47,32.297,-0.0422,-0.13,2303.911728,41,32.3664,{"date":723,"open":724,"high":563,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":486,"vwap":730},"2026-07-13",32.22,32.2101,32.3392,0.2332,0.73,2069.046435,32.2412,{"date":732,"open":733,"high":734,"low":735,"close":734,"change":736,"percent_change":52,"volume":737,"transactions":9,"vwap":734},"2026-07-10",32.07,32.106,31.96,0.156,3500,{"date":739,"open":740,"high":733,"low":741,"close":741,"change":742,"percent_change":199,"volume":743,"transactions":9,"vwap":741},"2026-07-09",32.02,31.95,-0.011,2400,{"date":745,"open":579,"high":579,"low":746,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-08",31.961,-0.779,-2.38,3200,{"date":751,"open":752,"high":689,"low":753,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-07",32.78,32.74,0.138,0.42,3000,{"date":758,"open":759,"high":760,"low":581,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-06",32.82,32.87,32.602,-0.303,-0.92,2800,{"date":766,"open":646,"high":767,"low":768,"close":767,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":767},"2026-07-02",32.905,32.515,0.462,1.42,11000,{"date":773,"open":445,"high":774,"low":445,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-01",32.675,32.443,0.103,0.32,7100,{"date":780,"open":598,"high":579,"low":472,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-30",32.34,-0.258,-0.79,6000,{"date":786,"open":581,"high":581,"low":654,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-29",32.598,-0.345,-1.05,3300,{"date":792,"open":793,"high":794,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-06-26",32.62,32.943,0.565,1.75,4600,{"date":799,"open":800,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":743,"transactions":9,"vwap":802},"2026-06-25",32.43,32.091,32.378,0.308,0.96,{"date":806,"open":807,"high":808,"low":809,"close":733,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":733},"2026-06-24",31.91,32.099998,31.795,0.16,0.5,8700,{"date":814,"open":420,"high":815,"low":420,"close":807,"change":816,"percent_change":817,"volume":749,"transactions":9,"vwap":807},"2026-06-23",31.93,0.266,0.84,{"date":819,"open":499,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-22",31.765,31.568,31.644,0.021,0.07,4900,{"date":827,"open":828,"high":828,"low":829,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-18",31.89,31.623,0.223,0.71,3800,{"date":834,"open":740,"high":740,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-17",31.39,31.4,-0.644,-2.01,8800,{"date":841,"open":842,"high":842,"low":481,"close":843,"change":844,"percent_change":511,"volume":845,"transactions":9,"vwap":843},"2026-06-16",32.23,32.043999,0.034,1800,{"date":847,"open":715,"high":715,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-15",31.97,32.0099983,-0.294,-0.91,12400,{"date":854,"open":507,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-12",32.38,32.13,32.304,0.211,0.66,9800,{"date":862,"open":707,"high":707,"low":863,"close":864,"change":865,"percent_change":376,"volume":866,"transactions":9,"vwap":864},"2026-06-11",32,32.092999,0.009,3900,{"date":868,"open":856,"high":800,"low":869,"close":869,"change":870,"percent_change":474,"volume":871,"transactions":9,"vwap":869},"2026-06-10",32.084,0.033,13400,{"date":873,"open":874,"high":875,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-09",32.014999,32.050999,0.516,1.64,600,{"date":880,"open":881,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-08",31.87,31.51,31.535,-0.234,-0.74,4100,{"date":888,"open":889,"high":815,"low":889,"close":890,"change":891,"percent_change":87,"volume":892,"transactions":9,"vwap":890},"2026-06-05",31.45,31.769,0.232,5800,{"date":894,"open":895,"high":896,"low":895,"close":896,"change":897,"percent_change":898,"volume":749,"transactions":9,"vwap":896},"2026-06-04",31,31.537,0.719,2.33,{"date":900,"open":901,"high":902,"low":901,"close":903,"change":904,"percent_change":157,"volume":845,"transactions":9,"vwap":903},"2026-06-03",30.71,30.89,30.818,0.168,{"date":906,"open":907,"high":908,"low":909,"close":908,"change":910,"percent_change":59,"volume":911,"transactions":9,"vwap":908},"2026-06-02",30.48,30.65,30.35,0.136,10300,{"date":913,"open":914,"high":345,"low":328,"close":915,"change":916,"percent_change":917,"volume":886,"transactions":9,"vwap":915},"2026-06-01",30.45,30.514,-0.087,-0.28,{"date":919,"open":361,"high":361,"low":920,"close":920,"change":921,"percent_change":922,"volume":756,"transactions":9,"vwap":920},"2026-05-29",30.601,-0.399,-1.29,{"date":924,"open":925,"high":926,"low":925,"close":895,"change":927,"percent_change":928,"volume":737,"transactions":9,"vwap":895},"2026-05-28",30.95,31.030001,0.077,0.25,{"date":930,"open":931,"high":932,"low":931,"close":933,"change":934,"percent_change":300,"volume":935,"transactions":9,"vwap":933},"2026-05-27",30.86,31.07,30.923,0.116,2700,{"date":937,"open":938,"high":939,"low":940,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-26",30.81,30.82,30.807,0.127,0.41,900,{"date":945,"open":908,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":839,"transactions":9,"vwap":948},"2026-05-22",30.75,30.46,30.68,0.119,0.39,{"date":952,"open":953,"high":954,"low":955,"close":954,"change":956,"percent_change":957,"volume":935,"transactions":9,"vwap":954},"2026-05-21",30.3,30.561,29.98,0.061,0.2,{"date":959,"open":960,"high":319,"low":262,"close":319,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":319},"2026-05-20",29.99,0.535,1.79,7900,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":189,"volume":756,"transactions":9,"vwap":969},"2026-05-19",29.9,30.059999,29.871,29.965,0.025,{"date":972,"open":973,"high":262,"low":973,"close":974,"change":975,"percent_change":701,"volume":976,"transactions":9,"vwap":974},"2026-05-18",29.44,29.94,0.607,4400,{"date":978,"open":197,"high":966,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-15",29.31,29.333,-0.557,-1.86,5200,{"date":985,"open":986,"high":987,"low":988,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-14",30.14,30.15,29.89,-0.155,-0.52,2600,{"date":993,"open":994,"high":994,"low":995,"close":995,"change":996,"percent_change":349,"volume":997,"transactions":9,"vwap":995},"2026-05-13",30.2,30.045,-0.194,1600,{"date":999,"open":1000,"high":1001,"low":1000,"close":1002,"change":1003,"percent_change":111,"volume":839,"transactions":9,"vwap":1002},"2026-05-12",30.08,30.33,30.239,-0.051,{"date":1005,"open":328,"high":1006,"low":994,"close":1007,"change":1008,"percent_change":718,"volume":1009,"transactions":9,"vwap":1007},"2026-05-11",30.4,30.29,-0.038,6700,{"date":1011,"open":1001,"high":1012,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":174,"transactions":9,"vwap":1013},"2026-05-08",30.382,30.328,0.027,0.09,{"date":1017,"open":1018,"high":1019,"low":297,"close":1020,"change":1008,"percent_change":718,"volume":1021,"transactions":9,"vwap":1020},"2026-05-07",30.265,30.44,30.301,2000,{"date":1023,"open":297,"high":319,"low":297,"close":1024,"change":1025,"percent_change":1026,"volume":764,"transactions":9,"vwap":1024},"2026-05-06",30.339,0.365,1.22,{"date":1028,"open":1029,"high":967,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-05",29.76,29.974,0.387,1.31,5100,{"date":1035,"open":1036,"high":1037,"low":1038,"close":1039,"change":1040,"percent_change":851,"volume":860,"transactions":9,"vwap":1039},"2026-05-04",29.73,29.97,29.55,29.587,-0.273,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-01",29.87,30.1,29.83,29.86,-0.026,-0.09,32600,{"date":1051,"open":1029,"high":988,"low":1029,"close":1052,"change":1053,"percent_change":1054,"volume":878,"transactions":9,"vwap":1052},"2026-04-30",29.886,0.251,0.85,{"date":1056,"open":1057,"high":17,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-04-29",29.59,29.635,-0.093,-0.31,1400,{"date":1063,"open":1038,"high":1064,"low":1038,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-28",29.728,0.597,2.05,400,{"date":1069,"open":1070,"high":188,"low":1071,"close":1071,"change":1072,"percent_change":917,"volume":1073,"transactions":9,"vwap":1071},"2026-04-27",29.175,29.131,-0.081,700,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1008,"percent_change":718,"volume":845,"transactions":9,"vwap":1079},"2026-04-24",29.07,29.3,29.049999,29.212,{"date":1081,"open":1082,"high":208,"low":1083,"close":208,"change":1025,"percent_change":1084,"volume":1085,"transactions":9,"vwap":208},"2026-04-23",28.99,28.97,1.26,5600,{"date":1087,"open":1088,"high":1077,"low":1089,"close":1090,"change":1091,"percent_change":311,"volume":1021,"transactions":9,"vwap":1090},"2026-04-22",29.29,28.81,28.885,-0.365,{"date":1093,"open":1029,"high":244,"low":208,"close":208,"change":1094,"percent_change":1095,"volume":935,"transactions":9,"vwap":208},"2026-04-21",-0.53,-1.78,{"date":1097,"open":1038,"high":1098,"low":1038,"close":1098,"change":475,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1098},"2026-04-20",29.78,1.05,1100,{"date":1102,"open":1103,"high":207,"low":1082,"close":215,"change":1104,"percent_change":1105,"volume":797,"transactions":9,"vwap":215},"2026-04-17",29,0.771,2.69,{"date":1107,"open":1108,"high":1083,"low":1109,"close":1109,"change":1110,"percent_change":990,"volume":976,"transactions":9,"vwap":1109},"2026-04-16",28.78,28.699,-0.151,{"date":1112,"open":1103,"high":1103,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":764,"transactions":9,"vwap":1114},"2026-04-15",28.715,28.85,-0.18,-0.62,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1120,"change":1121,"percent_change":1032,"volume":778,"transactions":9,"vwap":1120},"2026-04-14",28.63,29.030001,0.374,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1125,"change":376,"percent_change":474,"volume":1021,"transactions":9,"vwap":1125},"2026-04-13",28.39,28.656,28.261,{"date":1128,"open":1129,"high":1130,"low":1129,"close":1131,"change":1132,"percent_change":157,"volume":1133,"transactions":9,"vwap":1131},"2026-04-10",28.49,28.7,28.626,0.157,1700,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":1139,"percent_change":1140,"volume":991,"transactions":9,"vwap":1138},"2026-04-09",28.2,28.57,28.469,0.191,0.68,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1144,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1144},"2026-04-08",28.26,28.278,28.17,0.558,2.01,3400,{"date":1150,"open":1151,"high":1152,"low":1151,"close":1153,"change":1154,"percent_change":1154,"volume":1021,"transactions":9,"vwap":1153},"2026-04-07",27.71,27.86,27.72,0,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1153,"change":1159,"percent_change":395,"volume":1021,"transactions":9,"vwap":1153},"2026-04-06",27.645,27.8,-0.02,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1021,"transactions":9,"vwap":1163},"2026-04-02",27.25,27.74,0.378,1.38,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1170,"change":1171,"percent_change":1140,"volume":1172,"transactions":9,"vwap":1170},"2026-04-01",27.24,27.42,27.362,0.184,5000,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-31",27.32,27.33,26.88,27.178,0.253,0.94,8100,{"date":1183,"open":1184,"high":1185,"low":26,"close":1186,"change":1187,"percent_change":1188,"volume":892,"transactions":9,"vwap":1186},"2026-03-30",26.98,27.17,26.925,-0.209,-0.77,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":976,"transactions":9,"vwap":1194},"2026-03-27",27.57,27.58,27.105,27.134,-0.416,-1.51,{"date":1198,"open":1199,"high":1200,"low":1199,"close":1201,"change":1202,"percent_change":339,"volume":943,"transactions":9,"vwap":1201},"2026-03-26",27.54,27.75,27.55,0.076,{"date":1204,"open":1192,"high":1205,"low":1175,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-25",27.7,27.474,0.063,0.23,11500,{"date":1211,"open":1212,"high":1213,"low":1175,"close":1214,"change":1215,"percent_change":1094,"volume":935,"transactions":9,"vwap":1214},"2026-03-24",27.44,27.69,27.411,-0.147,{"date":1217,"open":1163,"high":1218,"low":1219,"close":1219,"change":1220,"percent_change":1026,"volume":892,"transactions":9,"vwap":1219},"2026-03-23",27.93,27.558,0.332,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1224,"change":885,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-20",27.94,27.226,-2.65,4700,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":1233,"percent_change":1234,"volume":866,"transactions":9,"vwap":1232},"2026-03-19",27.96,28.055,27.831,27.966,-0.128,-0.46,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1239,"change":1240,"percent_change":502,"volume":1241,"transactions":9,"vwap":1239},"2026-03-18",28.335,28.37,28.094,-0.372,1500,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1245,"change":1246,"percent_change":23,"volume":1100,"transactions":9,"vwap":1245},"2026-03-17",28.64,28.466,0.134,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-16",28.46,28.56,28.332,0.285,1.02,2500,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1259,"change":1260,"percent_change":1261,"volume":756,"transactions":9,"vwap":1259},"2026-03-13",28.32,28.47,28.047001,-0.163,-0.58,{"date":1263,"open":1257,"high":1264,"low":1265,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-12",28.51,28.21,-0.284,-1,5700,{"date":1270,"open":1271,"high":1271,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":886,"transactions":9,"vwap":1273},"2026-03-11",28.83,28.44,28.494,-0.395,-1.37,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":743,"transactions":9,"vwap":1281},"2026-03-10",28.8,29.23,28.765,28.889,-0.111,-0.38,{"date":1285,"open":1286,"high":1103,"low":1287,"close":1103,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1103},"2026-03-09",28.95,28.395,-0.213,-0.73,7700,{"date":1292,"open":188,"high":188,"low":1293,"close":1294,"change":1295,"percent_change":1296,"volume":1172,"transactions":9,"vwap":1294},"2026-03-06",28.87,29.213,-0.351,-1.19,{"date":1298,"open":216,"high":1299,"low":1300,"close":1299,"change":1233,"percent_change":1301,"volume":778,"transactions":9,"vwap":1299},"2026-03-05",29.564,29.34,-0.43,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1305,"change":1307,"percent_change":1308,"volume":935,"transactions":9,"vwap":1305},"2026-03-04",29.53,29.692,29.36,0.233,0.79,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1188,"volume":1316,"transactions":9,"vwap":1314},"2026-03-03",29.19,29.46,28.9,29.459,-0.23,6200,{"date":1318,"open":1319,"high":1036,"low":1319,"close":1320,"change":601,"percent_change":95,"volume":1321,"transactions":9,"vwap":1320},"2026-03-02",29.27,29.689,2900,{"date":1323,"open":1324,"high":1029,"low":207,"close":1325,"change":1326,"percent_change":1327,"volume":1133,"transactions":9,"vwap":1325},"2026-02-27",29.63,29.539,-0.322,-1.08,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1332,"change":1333,"percent_change":1334,"volume":1021,"transactions":9,"vwap":1332},"2026-02-26",29.699,29.91,29.861,0.463,1.57,{"date":1336,"open":208,"high":1337,"low":208,"close":1337,"change":1338,"percent_change":583,"volume":1100,"transactions":9,"vwap":1337},"2026-02-25",29.398,-0.063,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1342,"change":150,"percent_change":22,"volume":1148,"transactions":9,"vwap":1342},"2026-02-24",29.4,29.461,29.22,{"date":1345,"open":21,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":448,"volume":1350,"transactions":9,"vwap":1348},"2026-02-23",29.685,29.28,29.421,-0.077,22000,{"date":1352,"open":1306,"high":1353,"low":979,"close":1353,"change":1354,"percent_change":23,"volume":1241,"transactions":9,"vwap":1353},"2026-02-20",29.498,0.139,{"date":1356,"open":1357,"high":1357,"low":1358,"close":1359,"change":1110,"percent_change":73,"volume":1360,"transactions":9,"vwap":1359},"2026-02-19",29.43,29.215,29.359,2100,{"date":1362,"open":1363,"high":1363,"low":224,"close":254,"change":274,"percent_change":111,"volume":1100,"transactions":9,"vwap":254},"2026-02-18",29.54,{"date":1365,"open":973,"high":21,"low":208,"close":1366,"change":601,"percent_change":95,"volume":1181,"transactions":9,"vwap":1366},"2026-02-17",29.56,{"date":1368,"open":1369,"high":1312,"low":1369,"close":206,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":206},"2026-02-13",29.02,0.243,0.83,4300,{"date":1374,"open":1038,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":983,"transactions":9,"vwap":1377},"2026-02-12",29.769,28.84,29.167,-0.432,-1.46,{"date":1381,"open":1057,"high":1382,"low":1057,"close":1383,"change":1384,"percent_change":376,"volume":963,"transactions":9,"vwap":1383},"2026-02-11",29.7,29.599,0.008,{"date":1386,"open":1387,"high":214,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-10",29.16,29.591,0.613,2.12,1300,{"date":1393,"open":1394,"high":1103,"low":1395,"close":1396,"change":1397,"percent_change":957,"volume":1372,"transactions":9,"vwap":1396},"2026-02-09",28.82,28.695,28.978,0.057,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":950,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-02-06",28.58,28.93,28.921,1.37,3600,{"date":1406,"open":1271,"high":1114,"low":1272,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-02-05",28.531,-0.425,-1.47,3700,{"date":1412,"open":1119,"high":1082,"low":1119,"close":1413,"change":1414,"percent_change":1415,"volume":991,"transactions":9,"vwap":1413},"2026-02-04",28.956,0.623,2.2,{"date":1417,"open":1418,"high":1258,"low":1145,"close":1419,"change":1420,"percent_change":1421,"volume":892,"transactions":9,"vwap":1419},"2026-02-03",28.22,28.333,0.173,0.61,{"date":1423,"open":1272,"high":1272,"low":1424,"close":1424,"change":1425,"percent_change":1426,"volume":1085,"transactions":9,"vwap":1424},"2026-02-02",28.16,-0.256,-0.9,{"date":1428,"open":1418,"high":1258,"low":1429,"close":1430,"change":1431,"percent_change":81,"volume":866,"transactions":9,"vwap":1430},"2026-01-30",28.11,28.416,0.096,{"date":1433,"open":1143,"high":1434,"low":1435,"close":1257,"change":1436,"percent_change":1437,"volume":1254,"transactions":9,"vwap":1257},"2026-01-29",28.327,28.19,0.333,1.19,{"date":1439,"open":1249,"high":1249,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":1254,"transactions":9,"vwap":1441},"2026-01-28",27.98,27.987,-0.496,-1.74,{"date":1445,"open":1446,"high":1447,"low":1258,"close":1448,"change":1449,"percent_change":218,"volume":1450,"transactions":9,"vwap":1448},"2026-01-27",28.6,28.616,28.483,-0.118,11900,{"date":1452,"open":1114,"high":1114,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1009,"transactions":9,"vwap":1454},"2026-01-26",28.54,28.601,-0.237,-0.82,{"date":1458,"open":1459,"high":1459,"low":1130,"close":1460,"change":1461,"percent_change":1159,"volume":764,"transactions":9,"vwap":1460},"2026-01-23",28.862,28.838,-0.005,{"date":1463,"open":1088,"high":1088,"low":1464,"close":1464,"change":1465,"percent_change":692,"volume":1033,"transactions":9,"vwap":1464},"2026-01-22",28.843,-0.171,{"date":1467,"open":1313,"high":1369,"low":1114,"close":1468,"change":1469,"percent_change":1470,"volume":1410,"transactions":9,"vwap":1468},"2026-01-21",29.014,0.281,0.98,{"date":1472,"open":1114,"high":1114,"low":1473,"close":1473,"change":365,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-01-20",28.733,-1.84,1900,{"date":1477,"open":1286,"high":1478,"low":1479,"close":1478,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1478},"2026-01-16",29.273,28.915,0.293,1.01,1200,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":1488,"percent_change":1481,"volume":1489,"transactions":9,"vwap":1487},"2026-01-15",28.71,29.017,28.98,0.29,4000,{"date":1491,"open":1124,"high":1492,"low":1124,"close":1492,"change":1493,"percent_change":1494,"volume":756,"transactions":9,"vwap":1492},"2026-01-14",28.69,0.249,0.88,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1498,"change":1500,"percent_change":1154,"volume":1254,"transactions":9,"vwap":1498},"2026-01-13",28.42,28.441,28.08,0.001,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1272,"change":1048,"percent_change":1505,"volume":1172,"transactions":9,"vwap":1272},"2026-01-12",28.655,28.421,-0.32,{"date":1507,"open":1244,"high":1244,"low":1508,"close":1509,"change":1048,"percent_change":1060,"volume":866,"transactions":9,"vwap":1509},"2026-01-09",28.465,28.53,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":247,"percent_change":1516,"volume":983,"transactions":9,"vwap":1515},"2026-01-08",27.975,28.65,27.82,28.62,2.03,{"date":1518,"open":1509,"high":1509,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-01-07",27.865,28.049999,-0.488,-1.71,7500,{"date":1525,"open":1429,"high":1526,"low":1499,"close":1526,"change":1527,"percent_change":1528,"volume":1404,"transactions":9,"vwap":1526},"2026-01-06",28.538,0.548,1.96,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1533,"change":1534,"percent_change":1535,"volume":784,"transactions":9,"vwap":1533},"2026-01-05",28.059999,28.15,27.99,-0.197,-0.7,{"date":1537,"open":1538,"high":1539,"low":1229,"close":1540,"change":1014,"percent_change":474,"volume":1541,"transactions":9,"vwap":1540},"2026-01-02",28.18,28.31,28.187,34900,{"date":1543,"open":1544,"high":1545,"low":1424,"close":1424,"change":1546,"percent_change":1456,"volume":1547,"transactions":9,"vwap":1424},"2025-12-31",28.28,28.29,-0.232,2300,{"date":1549,"open":1257,"high":1550,"low":1551,"close":1550,"change":1552,"percent_change":811,"volume":1553,"transactions":9,"vwap":1550},"2025-12-30",28.392,28.313,0.142,4200,{"date":1555,"open":1265,"high":1556,"low":1424,"close":1557,"change":465,"percent_change":1558,"volume":749,"transactions":9,"vwap":1557},"2025-12-29",28.27,28.25,0.18,{"date":1560,"open":1561,"high":1136,"low":1499,"close":1136,"change":1562,"percent_change":824,"volume":778,"transactions":9,"vwap":1136},"2025-12-26",28.13,0.02,{"date":1564,"open":1565,"high":1538,"low":1565,"close":1538,"change":1566,"percent_change":1470,"volume":825,"transactions":9,"vwap":1538},"2025-12-24",27.91,0.273,{"date":1568,"open":1533,"high":1533,"low":1514,"close":1569,"change":1570,"percent_change":1571,"volume":1316,"transactions":9,"vwap":1569},"2025-12-23",27.907,-0.153,-0.55,{"date":1573,"open":1574,"high":1531,"low":1575,"close":1531,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1531},"2025-12-22",27.83,27.755,0.194,0.7,6600,{"date":1580,"open":1520,"high":1531,"low":1581,"close":1581,"change":1455,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2025-12-19",27.866,-0.84,6400,{"date":1585,"open":1238,"high":1238,"low":1586,"close":1587,"change":1588,"percent_change":1474,"volume":1321,"transactions":9,"vwap":1587},"2025-12-18",28.1,28.103,-0.527,{"date":1590,"open":1557,"high":1130,"low":1557,"close":1119,"change":1591,"percent_change":1592,"volume":935,"transactions":9,"vwap":1119},"2025-12-17",0.431,1.53,{"date":1594,"open":1595,"high":1595,"low":1561,"close":1596,"change":1597,"percent_change":356,"volume":790,"transactions":9,"vwap":1596},"2025-12-16",28.305,28.199,-0.226,{"date":1599,"open":1600,"high":1601,"low":1538,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-12-15",28.4,28.425,0.226,0.8,14200,{"date":1606,"open":1607,"high":1545,"low":1538,"close":1596,"change":511,"percent_change":950,"volume":1608,"transactions":9,"vwap":1596},"2025-12-12",28.289,2200,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1613,"change":339,"percent_change":1481,"volume":737,"transactions":9,"vwap":1613},"2025-12-11",27.9,28.257,28.089001,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1619},"2025-12-10",27.68,27.92,27.615,27.809,0.409,1.49,8400,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1627,"change":1048,"percent_change":1628,"volume":1410,"transactions":9,"vwap":1627},"2025-12-09",27.56,27.561,27.4,-0.33,{"date":1630,"open":1152,"high":1152,"low":1631,"close":1631,"change":1632,"percent_change":1633,"volume":892,"transactions":9,"vwap":1631},"2025-12-08",27.49,-0.287,-1.03,{"date":1635,"open":1617,"high":1636,"low":1637,"close":1637,"change":1638,"percent_change":1639,"volume":1523,"transactions":9,"vwap":1637},"2025-12-05",28,27.777,-0.123,-0.44,{"date":1641,"open":1136,"high":1136,"low":1642,"close":1611,"change":1643,"percent_change":1644,"volume":1404,"transactions":9,"vwap":1611},"2025-12-04",27.895,-0.396,-1.4,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":274,"volume":1652,"transactions":9,"vwap":1650},"2025-12-03",28.3,28.35,28.24,28.296,-0.015,11100,{"date":1654,"open":1655,"high":1238,"low":1656,"close":1657,"change":1658,"percent_change":492,"volume":1659,"transactions":9,"vwap":1657},"2025-12-02",28.34,28.14,28.311,0.038,7200,{"date":1661,"open":1143,"high":1662,"low":1143,"close":1663,"change":1664,"percent_change":1665,"volume":764,"transactions":9,"vwap":1663},"2025-12-01",28.521,28.273,-0.27,-0.95,{"date":1667,"open":1668,"high":1669,"low":1668,"close":1670,"change":1207,"percent_change":88,"volume":1254,"transactions":9,"vwap":1670},"2025-11-28",28.43,28.583,28.543,{"date":1672,"open":1497,"high":1673,"low":1497,"close":1674,"change":1675,"percent_change":1676,"volume":790,"transactions":9,"vwap":1674},"2025-11-26",28.67,28.48,0.017,0.06,{"date":1678,"open":1418,"high":1446,"low":1418,"close":1679,"change":1436,"percent_change":1680,"volume":935,"transactions":9,"vwap":1679},"2025-11-25",28.463,1.18,{"date":1682,"open":1656,"high":1649,"low":1636,"close":1561,"change":1683,"percent_change":111,"volume":1652,"transactions":9,"vwap":1561},"2025-11-24",-0.048,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1415,"volume":1608,"transactions":9,"vwap":1689},"2025-11-21",27.78,28.249,27.711,28.178,0.606,{"date":1692,"open":1163,"high":1693,"low":1191,"close":1694,"change":1695,"percent_change":199,"volume":976,"transactions":9,"vwap":1694},"2025-11-20",27.85,27.572,-0.008,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1192,"change":1701,"percent_change":218,"volume":797,"transactions":9,"vwap":1192},"2025-11-19",27.6,27.66,27.51,-0.114,{"date":1703,"open":1704,"high":1705,"low":1192,"close":1706,"change":1707,"percent_change":1015,"volume":764,"transactions":9,"vwap":1706},"2025-11-18",27.61,27.751,27.694,0.024,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":983,"transactions":9,"vwap":1713},"2025-11-17",28.01,28.040001,27.653,27.67,-0.36,-1.28,{"date":1717,"open":1223,"high":1718,"low":1719,"close":1718,"change":810,"percent_change":247,"volume":1254,"transactions":9,"vwap":1718},"2025-11-14",28.030001,27.891,{"date":1721,"open":1520,"high":1424,"low":1722,"close":1722,"change":1723,"percent_change":1724,"volume":845,"transactions":9,"vwap":1722},"2025-11-13",27.87,-0.309,-1.1,{"date":1726,"open":1557,"high":1668,"low":1727,"close":1727,"change":1728,"percent_change":692,"volume":825,"transactions":9,"vwap":1727},"2025-11-12",28.179,-0.166,{"date":1730,"open":1731,"high":1732,"low":1435,"close":1732,"change":1733,"percent_change":1734,"volume":1226,"transactions":9,"vwap":1732},"2025-11-11",28.204,28.345,0.299,1.07,{"date":1736,"open":1533,"high":1499,"low":1737,"close":1738,"change":1739,"percent_change":1562,"volume":1740,"transactions":9,"vwap":1738},"2025-11-10",27.84,28.046,0.005,25400,{"date":1742,"open":1743,"high":1744,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-11-07",27.45,28.041,0.592,2.16,7300,{"date":1749,"open":1750,"high":1688,"low":1751,"close":1752,"change":1753,"percent_change":783,"volume":991,"transactions":9,"vwap":1752},"2025-11-06",27.63,27.445,27.449,-0.218,{"date":1755,"open":1756,"high":1757,"low":1756,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-11-05",27.479,27.76,27.667,0.222,0.81,3100,{"date":1763,"open":1764,"high":1751,"low":1765,"close":1751,"change":1766,"percent_change":1767,"volume":1033,"transactions":9,"vwap":1751},"2025-11-04",27.23,27.2,0.164,0.6,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1771,"change":1773,"percent_change":200,"volume":1774,"transactions":9,"vwap":1771},"2025-11-03",27.18,27.281,26.989,-0.028,4800,{"date":1776,"open":1777,"high":1169,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":1659,"transactions":9,"vwap":1779},"2025-10-31",27.27,27.19,27.309,-0.096,-0.35,{"date":1783,"open":1784,"high":1192,"low":1784,"close":1785,"change":1786,"percent_change":810,"volume":963,"transactions":9,"vwap":1785},"2025-10-30",27.3,27.405,0.045,{"date":1788,"open":1789,"high":1789,"low":1790,"close":1790,"change":66,"percent_change":1791,"volume":1652,"transactions":9,"vwap":1790},"2025-10-29",27.97,27.36,-2.56,{"date":1793,"open":1509,"high":1509,"low":1520,"close":1499,"change":1794,"percent_change":1795,"volume":1009,"transactions":9,"vwap":1499},"2025-10-28",-0.511,-1.79,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1800,"change":640,"percent_change":583,"volume":1553,"transactions":9,"vwap":1800},"2025-10-27",28.74,28.52,28.591,{"date":1802,"open":1278,"high":1278,"low":1803,"close":1803,"change":1804,"percent_change":395,"volume":1021,"transactions":9,"vwap":1803},"2025-10-24",28.651,-0.021,{"date":1806,"open":1807,"high":1807,"low":1800,"close":1808,"change":1809,"percent_change":229,"volume":1133,"transactions":9,"vwap":1808},"2025-10-23",28.94,28.672,-0.248,{"date":1811,"open":1293,"high":1401,"low":1293,"close":1812,"change":557,"percent_change":728,"volume":1360,"transactions":9,"vwap":1812},"2025-10-22",28.92,{"date":1814,"open":1244,"high":1293,"low":1815,"close":1485,"change":422,"percent_change":339,"volume":1148,"transactions":9,"vwap":1485},"2025-10-21",28.619,{"date":1817,"open":1509,"high":1818,"low":1674,"close":1818,"change":1819,"percent_change":1820,"volume":983,"transactions":9,"vwap":1818},"2025-10-20",28.629,0.155,0.54,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1824,"change":1826,"percent_change":527,"volume":866,"transactions":9,"vwap":1824},"2025-10-17",28.435,28.474,28.38,0.114,{"date":1828,"open":1668,"high":1668,"low":1829,"close":1829,"change":1830,"percent_change":256,"volume":1831,"transactions":9,"vwap":1829},"2025-10-16",28.36,-0.054,500,{"date":1833,"open":1799,"high":1834,"low":1835,"close":1835,"change":844,"percent_change":238,"volume":1553,"transactions":9,"vwap":1835},"2025-10-15",28.741,28.414,{"date":1837,"open":1838,"high":1839,"low":1424,"close":1825,"change":957,"percent_change":831,"volume":1033,"transactions":9,"vwap":1825},"2025-10-14",28.23,28.419,{"date":1841,"open":1533,"high":1538,"low":1565,"close":1538,"change":1842,"percent_change":1734,"volume":1843,"transactions":9,"vwap":1538},"2025-10-13",0.297,7800,{"date":1845,"open":1136,"high":1136,"low":1574,"close":1846,"change":1847,"percent_change":885,"volume":797,"transactions":9,"vwap":1846},"2025-10-10",27.883,-0.207,{"date":1849,"open":1539,"high":1850,"low":1711,"close":1851,"change":1852,"percent_change":1094,"volume":1853,"transactions":9,"vwap":1851},"2025-10-09",28.377,28.09,-0.15,9900,{"date":1855,"open":1856,"high":1856,"low":1711,"close":1649,"change":1857,"percent_change":1159,"volume":1858,"transactions":9,"vwap":1649},"2025-10-08",28.33,-0.007,25500,{"date":1860,"open":1238,"high":1258,"low":1561,"close":1861,"change":1862,"percent_change":1863,"volume":860,"transactions":9,"vwap":1861},"2025-10-07",28.247,-0.034,-0.12,{"date":1865,"open":1866,"high":1866,"low":1867,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-10-06",28.75,28.281,-0.347,-1.21,5900,{"date":1872,"open":1513,"high":1089,"low":1137,"close":1873,"change":1874,"percent_change":106,"volume":1489,"transactions":9,"vwap":1873},"2025-10-03",28.628,0.068,{"date":1876,"open":1446,"high":1877,"low":1668,"close":1250,"change":684,"percent_change":1878,"volume":790,"transactions":9,"vwap":1250},"2025-10-02",28.611,-0.56,{"date":1880,"open":1881,"high":1293,"low":1882,"close":1883,"change":395,"percent_change":1884,"volume":1372,"transactions":9,"vwap":1883},"2025-10-01",28.77,28.662,28.72,-0.24,{"date":1886,"open":1887,"high":1888,"low":1453,"close":1888,"change":1889,"percent_change":811,"volume":983,"transactions":9,"vwap":1888},"2025-09-30",28.55,28.79,0.143,{"date":1891,"open":1293,"high":1293,"low":1400,"close":1892,"change":1893,"percent_change":1894,"volume":1148,"transactions":9,"vwap":1892},"2025-09-29",28.647,-0.377,-1.3,{"date":1896,"open":1888,"high":1897,"low":1888,"close":1898,"change":1899,"percent_change":173,"volume":764,"transactions":9,"vwap":1898},"2025-09-26",29.080999,29.024,0.286,{"date":1901,"open":1313,"high":1313,"low":1485,"close":1902,"change":1903,"percent_change":1904,"volume":1489,"transactions":9,"vwap":1902},"2025-09-25",28.738,-0.201,-0.69,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1908,"change":448,"percent_change":1909,"volume":935,"transactions":9,"vwap":1908},"2025-09-24",29.15,28.939,-0.89,{"date":1911,"open":1343,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":492,"volume":1916,"transactions":9,"vwap":1914},"2025-09-23",29.232,29.11,29.199,0.039,15200,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1387,"change":1921,"percent_change":1301,"volume":852,"transactions":9,"vwap":1387},"2025-09-22",29.33,29.082001,-0.126,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1926,"change":1215,"percent_change":1927,"volume":749,"transactions":9,"vwap":1926},"2025-09-19",29.387,29.399,29.286,-0.5,{"date":1929,"open":1341,"high":1930,"low":188,"close":1930,"change":1931,"percent_change":101,"volume":1241,"transactions":9,"vwap":1930},"2025-09-18",29.433,0.154,{"date":1933,"open":1934,"high":197,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":790,"transactions":9,"vwap":1936},"2025-09-17",29.37,29.227,29.279,-0.072,-0.25,{"date":1940,"open":1363,"high":1363,"low":1347,"close":1941,"change":1942,"percent_change":1943,"volume":1761,"transactions":9,"vwap":1941},"2025-09-16",29.351,-0.089,-0.3,{"date":1945,"open":966,"high":966,"low":973,"close":973,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":973},"2025-09-15",-0.315,-1.06,5300,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1953,"change":1809,"percent_change":1954,"volume":1061,"transactions":9,"vwap":1953},"2025-09-12",30.047001,29.716,29.755,-0.83,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1100,"transactions":9,"vwap":1958},"2025-09-11",29.6,30.0030003,0.487,1.65,{"date":1962,"open":225,"high":225,"low":224,"close":1963,"change":1964,"percent_change":1965,"volume":1100,"transactions":9,"vwap":1963},"2025-09-10",29.516,-0.253,-0.85,{"date":1967,"open":1968,"high":1968,"low":1375,"close":1375,"change":1969,"percent_change":1970,"volume":174,"transactions":9,"vwap":1375},"2025-09-09",29.825,-0.086,-0.29,{"date":1972,"open":235,"high":235,"low":1973,"close":1974,"change":996,"percent_change":1975,"volume":1608,"transactions":9,"vwap":1974},"2025-09-08",29.775,29.855,-0.65,{"date":1977,"open":966,"high":1978,"low":966,"close":1979,"change":106,"percent_change":1760,"volume":1608,"transactions":9,"vwap":1979},"2025-09-05",30.32,30.049,{"date":1981,"open":254,"high":1982,"low":254,"close":1982,"change":1983,"percent_change":140,"volume":1870,"transactions":9,"vwap":1982},"2025-09-04",29.809,0.313,{"date":1985,"open":188,"high":1986,"low":188,"close":1986,"change":1987,"percent_change":121,"volume":1021,"transactions":9,"vwap":1986},"2025-09-03",29.496,0.264,{"date":1989,"open":1957,"high":1957,"low":1912,"close":1912,"change":1990,"percent_change":1991,"volume":1241,"transactions":9,"vwap":1912},"2025-09-02",-0.655,-2.19,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1747,"transactions":9,"vwap":1995},"2025-08-29",29.75,29.887,0.215,0.72,{"date":1999,"open":2000,"high":2000,"low":186,"close":2001,"change":2002,"percent_change":1315,"volume":1547,"transactions":9,"vwap":2001},"2025-08-28",29.719,29.672,-0.069,{"date":2004,"open":186,"high":2005,"low":186,"close":2005,"change":2006,"percent_change":2007,"volume":737,"transactions":9,"vwap":2005},"2025-08-27",29.741,0.451,1.54,{"date":2009,"open":2010,"high":1925,"low":208,"close":1088,"change":2011,"percent_change":676,"volume":1391,"transactions":9,"vwap":1088},"2025-08-26",29.38,-0.066,{"date":2013,"open":1366,"high":1366,"low":2014,"close":2014,"change":2015,"percent_change":2016,"volume":1608,"transactions":9,"vwap":2014},"2025-08-25",29.356,-0.285,-0.96,{"date":2018,"open":2019,"high":1953,"low":2019,"close":2020,"change":2021,"percent_change":2022,"volume":1316,"transactions":9,"vwap":2020},"2025-08-22",29.040001,29.641,0.751,2.6,{"date":2024,"open":2025,"high":1082,"low":2026,"close":2027,"change":2028,"percent_change":1060,"volume":1747,"transactions":9,"vwap":2027},"2025-08-21",28.86,28.76,28.89,-0.091,{"date":2030,"open":1913,"high":208,"low":2031,"close":2031,"change":2032,"percent_change":199,"volume":1404,"transactions":9,"vwap":2031},"2025-08-20",28.981,-0.01,{"date":2034,"open":1114,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":1321,"transactions":9,"vwap":2037},"2025-08-19",29.014999,28.797,28.991,0.488,1.71,{"date":2041,"open":1881,"high":1881,"low":2042,"close":2042,"change":2043,"percent_change":2044,"volume":1133,"transactions":9,"vwap":2042},"2025-08-18",28.503,-0.193,-0.67,{"date":2046,"open":1673,"high":1866,"low":1446,"close":2047,"change":1915,"percent_change":22,"volume":1547,"transactions":9,"vwap":2047},"2025-08-15",28.696,{"date":2049,"open":1883,"high":1888,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":1321,"transactions":9,"vwap":2051},"2025-08-14",28.455,28.657,-0.302,-1.04,{"date":2055,"open":1129,"high":2056,"low":1129,"close":2056,"change":2057,"percent_change":1516,"volume":2058,"transactions":9,"vwap":2056},"2025-08-13",28.959,0.577,5500,{"date":2060,"open":1145,"high":2061,"low":2062,"close":2061,"change":2063,"percent_change":2064,"volume":1391,"transactions":9,"vwap":2061},"2025-08-12",28.382,28.105,0.344,1.23,{"date":2066,"open":1557,"high":1557,"low":1718,"close":2067,"change":1115,"percent_change":349,"volume":1254,"transactions":9,"vwap":2067},"2025-08-11",28.038,{"date":2069,"open":1513,"high":1513,"low":2070,"close":2070,"change":1505,"percent_change":2071,"volume":1553,"transactions":9,"vwap":2070},"2025-08-08",28.218,-1.12,{"date":2073,"open":1515,"high":1119,"low":2074,"close":1526,"change":2075,"percent_change":2076,"volume":756,"transactions":9,"vwap":1526},"2025-08-07",28.387,0.094,0.33,{"date":2078,"open":1513,"high":1513,"low":2079,"close":2079,"change":2080,"percent_change":349,"volume":1133,"transactions":9,"vwap":2079},"2025-08-06",28.444,-0.183,{"date":2082,"open":1258,"high":1119,"low":1856,"close":2083,"change":1208,"percent_change":1760,"volume":991,"transactions":9,"vwap":2083},"2025-08-05",28.627,{"date":2085,"open":2086,"high":1446,"low":1825,"close":2087,"change":2088,"percent_change":423,"volume":845,"transactions":9,"vwap":2087},"2025-08-04",28.443,28.397,0.073,{"date":2090,"open":2091,"high":1400,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":1404,"transactions":9,"vwap":2093},"2025-08-01",28.5,28.028,28.324,-0.097,-0.34,{"date":2097,"open":1888,"high":1089,"low":1504,"close":1504,"change":2098,"percent_change":2099,"volume":1321,"transactions":9,"vwap":1504},"2025-07-31",-0.727,-2.49,{"date":2101,"open":1046,"high":1046,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":797,"transactions":9,"vwap":2103},"2025-07-30",28.987,29.148,-0.757,-2.53,{"date":2107,"open":214,"high":2108,"low":1957,"close":2108,"change":2109,"percent_change":519,"volume":1100,"transactions":9,"vwap":2108},"2025-07-29",29.905,0.415,{"date":2111,"open":262,"high":262,"low":198,"close":198,"change":2112,"percent_change":2113,"volume":1268,"transactions":9,"vwap":198},"2025-07-28",-0.376,-1.26,{"date":2115,"open":2116,"high":2117,"low":1029,"close":2117,"change":1695,"percent_change":199,"volume":845,"transactions":9,"vwap":2117},"2025-07-25",29.789,29.866,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2121,"change":2122,"percent_change":415,"volume":790,"transactions":9,"vwap":2121},"2025-07-24",30.215,29.874,-0.371,{"date":2124,"open":2125,"high":296,"low":297,"close":2126,"change":2002,"percent_change":1315,"volume":2127,"transactions":9,"vwap":2126},"2025-07-23",30.27,30.245,14500,{"date":2129,"open":196,"high":1978,"low":196,"close":2130,"change":2131,"percent_change":1528,"volume":1608,"transactions":9,"vwap":2130},"2025-07-22",30.314,0.582,{"date":2133,"open":1331,"high":2134,"low":2135,"close":2135,"change":1937,"percent_change":1884,"volume":2136,"transactions":9,"vwap":2135},"2025-07-21",30.01,29.732,7000,{"date":2138,"open":2139,"high":988,"low":2140,"close":2141,"change":273,"percent_change":274,"volume":825,"transactions":9,"vwap":2141},"2025-07-18",29.85,29.67,29.804,{"date":2143,"open":2144,"high":2144,"low":2145,"close":244,"change":2146,"percent_change":1938,"volume":1172,"transactions":9,"vwap":244},"2025-07-17",29.958,29.77,-0.076,{"date":2148,"open":196,"high":966,"low":1382,"close":2149,"change":2150,"percent_change":859,"volume":2151,"transactions":9,"vwap":2149},"2025-07-16",29.896,0.197,8300,{"date":2153,"open":987,"high":987,"low":2154,"close":1330,"change":1639,"percent_change":1379,"volume":1033,"transactions":9,"vwap":1330},"2025-07-15",29.657,{"date":2156,"open":2157,"high":2158,"low":2134,"close":2159,"change":2160,"percent_change":511,"volume":1547,"transactions":9,"vwap":2159},"2025-07-14",30.13,30.141,30.139,0.032,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2165,"change":1937,"percent_change":1884,"volume":2166,"transactions":9,"vwap":2165},"2025-07-11",29.938,30.108,30.107,800,{"date":2168,"open":909,"high":1006,"low":2169,"close":2169,"change":1493,"percent_change":1371,"volume":832,"transactions":9,"vwap":2169},"2025-07-10",30.179,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2173,"change":2174,"percent_change":2175,"volume":832,"transactions":9,"vwap":2173},"2025-07-09",30.049999,29.93,-0.033,-0.11,{"date":2177,"open":1045,"high":2178,"low":1045,"close":2179,"change":2180,"percent_change":2181,"volume":1148,"transactions":9,"vwap":2179},"2025-07-08",30.07,29.963,0.105,0.35,{"date":2183,"open":2184,"high":987,"low":2145,"close":2185,"change":1628,"percent_change":2186,"volume":1254,"transactions":9,"vwap":2185},"2025-07-07",30.12,29.858,-1.09,{"date":2188,"open":2184,"high":1002,"low":2184,"close":2189,"change":2190,"percent_change":45,"volume":1482,"transactions":9,"vwap":2189},"2025-07-03",30.188,0.144,{"date":2192,"open":960,"high":2193,"low":1045,"close":2193,"change":2194,"percent_change":928,"volume":1226,"transactions":9,"vwap":2193},"2025-07-02",30.044001,0.074,{"date":2196,"open":2197,"high":2198,"low":2197,"close":1037,"change":2199,"percent_change":484,"volume":2200,"transactions":9,"vwap":1037},"2025-07-01",29.616,30.207,0.324,15100,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":238,"volume":1372,"transactions":9,"vwap":2205},"2025-06-30",29.66,29.32,29.646,0.036,{"date":2208,"open":214,"high":214,"low":214,"close":214,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":214},"2025-06-27",-0.435,-1.45,100,{"date":2213,"open":1029,"high":995,"low":17,"close":995,"change":2214,"percent_change":1032,"volume":790,"transactions":9,"vwap":995},"2025-06-26",0.388,{"date":2216,"open":2139,"high":966,"low":2154,"close":2154,"change":2217,"percent_change":2218,"volume":845,"transactions":9,"vwap":2154},"2025-06-25",-0.565,-1.87,{"date":2220,"open":2221,"high":296,"low":2222,"close":2222,"change":200,"percent_change":1628,"volume":1547,"transactions":9,"vwap":2222},"2025-06-24",30.298,30.222,{"date":2224,"open":1037,"high":2225,"low":2226,"close":2225,"change":1220,"percent_change":631,"volume":1475,"transactions":9,"vwap":2225},"2025-06-23",30.322,29.95,{"date":2228,"open":2229,"high":2230,"low":955,"close":960,"change":2231,"percent_change":1115,"volume":2232,"transactions":9,"vwap":960},"2025-06-20",30.19,30.24,-0.055,222900,{"date":2234,"open":967,"high":953,"low":995,"close":995,"change":2235,"percent_change":339,"volume":1360,"transactions":9,"vwap":995},"2025-06-18",0.085,{"date":2237,"open":281,"high":2178,"low":2238,"close":262,"change":2239,"percent_change":1938,"volume":1870,"transactions":9,"vwap":262},"2025-06-17",29.824,-0.074,{"date":2241,"open":2134,"high":2242,"low":2134,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-06-16",30.189,30.034,0.206,0.69,6100,{"date":2248,"open":235,"high":2249,"low":1994,"close":2250,"change":2251,"percent_change":1795,"volume":1290,"transactions":9,"vwap":2250},"2025-06-13",30.007,29.828,-0.545,{"date":2253,"open":2254,"high":2255,"low":2230,"close":2255,"change":776,"percent_change":81,"volume":1475,"transactions":9,"vwap":2255},"2025-06-12",30.28,30.373,{"date":2257,"open":2258,"high":2258,"low":297,"close":2125,"change":2259,"percent_change":2260,"volume":1948,"transactions":9,"vwap":2125},"2025-06-11",30.69,-0.326,-1.07,{"date":2262,"open":328,"high":2263,"low":328,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-06-10",30.61,30.596,0.326,1.08,7400,{"date":2269,"open":235,"high":2270,"low":235,"close":2125,"change":2271,"percent_change":1308,"volume":1226,"transactions":9,"vwap":2125},"2025-06-09",30.402,0.238,{"date":2273,"open":2172,"high":2274,"low":2275,"close":2275,"change":2276,"percent_change":1421,"volume":1547,"transactions":9,"vwap":2275},"2025-06-06",30.084999,30.032,0.181,{"date":2278,"open":2172,"high":2172,"low":2279,"close":2279,"change":1534,"percent_change":405,"volume":1148,"transactions":9,"vwap":2279},"2025-06-05",29.851,{"date":2281,"open":235,"high":1000,"low":955,"close":2282,"change":2283,"percent_change":448,"volume":1360,"transactions":9,"vwap":2282},"2025-06-04",30.048,-0.079,{"date":2285,"open":2286,"high":2287,"low":2286,"close":2288,"change":2289,"percent_change":2290,"volume":845,"transactions":9,"vwap":2288},"2025-06-03",30.115,30.23,30.127,-0.186,-0.61,{"date":2292,"open":2293,"high":2294,"low":1968,"close":2294,"change":1159,"percent_change":395,"volume":2295,"transactions":9,"vwap":2294},"2025-06-02",29.84,30.313,4500,{"date":2297,"open":1044,"high":2298,"low":1044,"close":2298,"change":2299,"percent_change":755,"volume":997,"transactions":9,"vwap":2298},"2025-05-30",30.333,0.128,{"date":2301,"open":2134,"high":1001,"low":253,"close":2302,"change":2303,"percent_change":2304,"volume":797,"transactions":9,"vwap":2302},"2025-05-29",30.205,0.279,0.93,{"date":2306,"open":960,"high":960,"low":2307,"close":308,"change":2308,"percent_change":1115,"volume":737,"transactions":9,"vwap":308},"2025-05-28",29.812,-0.053,{"date":2310,"open":17,"high":2311,"low":254,"close":2311,"change":2312,"percent_change":2313,"volume":1404,"transactions":9,"vwap":2311},"2025-05-27",29.979,0.599,2.04,{"date":2315,"open":1919,"high":2010,"low":2316,"close":2010,"change":2317,"percent_change":405,"volume":2318,"transactions":9,"vwap":2010},"2025-05-23",29.24,-0.195,24000,{"date":2320,"open":1045,"high":1045,"low":2321,"close":2322,"change":2323,"percent_change":1571,"volume":1410,"transactions":9,"vwap":2322},"2025-05-22",29.35,29.575,-0.165,{"date":2325,"open":1007,"high":1007,"low":2326,"close":2326,"change":2016,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2326},"2025-05-21",29.74,-3.13,10600,{"date":2330,"open":2331,"high":939,"low":2258,"close":2332,"change":2333,"percent_change":405,"volume":935,"transactions":9,"vwap":2332},"2025-05-20",30.72,30.7,-0.205,{"date":2335,"open":2332,"high":2336,"low":2332,"close":2337,"change":2338,"percent_change":1938,"volume":764,"transactions":9,"vwap":2337},"2025-05-19",30.915,30.905,-0.078,{"date":2340,"open":2341,"high":2342,"low":2341,"close":2342,"change":2343,"percent_change":519,"volume":1073,"transactions":9,"vwap":2342},"2025-05-16",30.839,30.983,0.43,{"date":2345,"open":2184,"high":2346,"low":2184,"close":2346,"change":2347,"percent_change":1165,"volume":174,"transactions":9,"vwap":2346},"2025-05-15",30.553,0.416,{"date":2349,"open":986,"high":986,"low":2157,"close":2350,"change":2351,"percent_change":2186,"volume":943,"transactions":9,"vwap":2350},"2025-05-14",30.137,-0.333,{"date":2353,"open":2354,"high":2354,"low":2355,"close":2356,"change":921,"percent_change":922,"volume":1148,"transactions":9,"vwap":2356},"2025-05-13",30.94,30.445,30.47,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":1450,"transactions":9,"vwap":2362},"2025-05-12",30.99,31.040001,30.736,30.869,0.423,1.39,{"date":2366,"open":297,"high":2367,"low":297,"close":2367,"change":2368,"percent_change":178,"volume":1254,"transactions":9,"vwap":2367},"2025-05-09",30.446,0.202,{"date":2370,"open":1006,"high":325,"low":2371,"close":2372,"change":2373,"percent_change":684,"volume":991,"transactions":9,"vwap":2372},"2025-05-08",30.16,30.244,-0.047,{"date":2375,"open":2356,"high":319,"low":2376,"close":2377,"change":823,"percent_change":824,"volume":1360,"transactions":9,"vwap":2377},"2025-05-07",30.251,30.291,{"date":2379,"open":1001,"high":319,"low":2125,"close":2125,"change":2380,"percent_change":2113,"volume":871,"transactions":9,"vwap":2125},"2025-05-06",-0.387,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2386,"change":2387,"percent_change":229,"volume":852,"transactions":9,"vwap":2386},"2025-05-05",30.83,30.85,30.644,30.657,-0.265,{"date":2389,"open":909,"high":2390,"low":909,"close":2391,"change":2392,"percent_change":2393,"volume":991,"transactions":9,"vwap":2391},"2025-05-02",30.96,30.922,0.752,2.49,{"date":2395,"open":2396,"high":2230,"low":197,"close":2397,"change":2398,"percent_change":140,"volume":2399,"transactions":9,"vwap":2397},"2025-05-01",29.81,30.17,0.315,27100,{"date":2401,"open":1319,"high":1974,"low":2402,"close":1974,"change":2347,"percent_change":519,"volume":2058,"transactions":9,"vwap":1974},"2025-04-30",29.1,{"date":2404,"open":198,"high":1366,"low":2204,"close":2405,"change":2080,"percent_change":1116,"volume":2295,"transactions":9,"vwap":2405},"2025-04-29",29.439,{"date":2407,"open":1357,"high":2408,"low":1347,"close":2408,"change":830,"percent_change":2409,"volume":784,"transactions":9,"vwap":2408},"2025-04-28",29.622,0.76,{"date":2411,"open":2204,"high":1925,"low":1088,"close":1925,"change":2412,"percent_change":1283,"volume":2413,"transactions":9,"vwap":1925},"2025-04-25",-0.112,16000,{"date":179,"open":1934,"high":2203,"low":1077,"close":2415,"change":2416,"percent_change":45,"volume":1870,"transactions":9,"vwap":2415},29.511,0.141]