[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NUSC":3,"homepage-market-summary":30,"stock-historical-NUSC":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"NUSC","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 Small-Cap ETF","Cboe BZX",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.942,0.4674,"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},49.51,49.81,49.87,49.46,49.62,-0.11,-0.22,319252.767424,53.2999,42.11,86722.80437626984,66.1,2463,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":25,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},36.45,89252,32576846.70282,33.23,"2025-04-24",[184,187,197,207,217,226,235,246,257,267,276,285,294,304,314,324,333,341,352,360,370,380,390,399,409,420,429,439,449,458,468,479,488,497,506,516,527,535,544,554,564,574,584,592,600,608,617,625,633,643,652,662,672,679,688,697,706,713,720,728,738,746,753,760,767,773,779,785,791,799,804,811,817,822,829,834,840,848,853,861,868,876,885,892,899,907,913,919,923,928,936,944,950,955,960,967,976,985,991,999,1004,1011,1017,1024,1033,1040,1046,1054,1061,1068,1077,1080,1088,1096,1103,1108,1113,1118,1122,1126,1134,1141,1149,1157,1163,1170,1179,1186,1193,1200,1208,1217,1225,1234,1242,1249,1257,1265,1273,1279,1286,1292,1299,1306,1312,1319,1325,1333,1339,1347,1355,1364,1371,1378,1385,1389,1394,1402,1407,1413,1421,1427,1432,1439,1445,1451,1458,1462,1470,1474,1481,1488,1493,1499,1505,1510,1513,1519,1524,1531,1536,1542,1549,1556,1564,1572,1581,1586,1594,1601,1607,1613,1618,1625,1633,1639,1644,1651,1658,1664,1671,1676,1680,1688,1693,1699,1706,1710,1715,1719,1725,1731,1735,1741,1748,1753,1758,1765,1774,1780,1787,1795,1804,1810,1817,1824,1828,1836,1844,1851,1859,1868,1874,1881,1888,1896,1902,1906,1912,1919,1925,1931,1938,1945,1950,1955,1963,1969,1977,1983,1990,1994,2000,2003,2008,2014,2020,2026,2032,2039,2045,2051,2056,2060,2067,2071,2076,2084,2090,2095,2100,2105,2109,2112,2118,2126,2131,2138,2144,2148,2152,2158,2164,2171,2176,2182,2188,2193,2199,2205,2213,2221,2228,2235,2241,2247,2253,2260,2268,2272,2278,2284,2289,2294,2300,2306,2313,2319,2325,2331,2336,2340,2348,2355,2360,2365,2372,2377,2383,2389,2397,2404,2412,2417,2423,2429,2436,2444,2450,2457,2466,2471,2478,2483,2488,2495,2503,2508,2516,2522,2529,2535,2541,2547,2553,2560,2568,2575,2579,2584,2588,2592,2597,2603,2609,2617,2623,2631,2637,2645,2653,2660,2667,2674,2680],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},678,49.549,{"date":188,"open":189,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",49.47,49.83,49.02,0.31,0.63,82017.9489,555,49.6551,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":102,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-02",49.25,49.53,49.24,49.31,1.09,51771.883823,419,49.3319,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":102,"volume":214,"transactions":215,"vwap":216},"2026-10-01",48.61,48.91,48.317526,48.78,0.255,70619.758761,417,48.6696,{"date":218,"open":219,"high":219,"low":220,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",48.92,48.525,-0.175,-0.36,60484.421313,487,48.7296,{"date":227,"open":210,"high":210,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-29",48.385,48.7,-0.13,-0.27,31571.967217,336,48.5468,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",49.04,49.05,48.69,48.83,-0.45,-0.91,61808.099386,484,48.8916,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-25",49.39,49.445,49.09,49.28,0.13,0.26,110302.46988,575,49.2384,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",49.23,48.8,49.15,-0.24,-0.49,41304.98389,474,49.044,{"date":268,"open":269,"high":269,"low":270,"close":248,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",49.74,49.355,-0.48,-0.96,56800.1466,392,49.5127,{"date":277,"open":278,"high":279,"low":280,"close":19,"change":281,"percent_change":82,"volume":282,"transactions":283,"vwap":284},"2026-09-22",50.07,50.21,49.762274,0.07,58130.1985,499,49.982,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":137,"volume":291,"transactions":292,"vwap":293},"2026-09-21",50.01,49.61,49.8,0.23,86889.68369,518,49.8474,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",49.69,49.371622,49.57,-0.305,-0.61,67555.34684,534,49.4832,{"date":305,"open":306,"high":307,"low":308,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",50.13,50.1599,49.875,0.305,0.62,69002.5562,451,50.0344,{"date":315,"open":316,"high":317,"low":318,"close":298,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-16",50.02,50.11,49.11,-0.21,-0.42,92616.073759,609,49.765,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":262,"percent_change":271,"volume":330,"transactions":331,"vwap":332},"2026-09-15",49.96,50.12,49.755,49.78,46159.831631,408,49.8598,{"date":334,"open":326,"high":335,"low":336,"close":316,"change":112,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-14",50.25,49.84,-0.34,56775.208798,366,50.0754,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",50.24,50.44,50.06,50.19,0.39,0.78,33289.765829,341,50.2205,{"date":353,"open":354,"high":355,"low":138,"close":289,"change":263,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",49.94,50.08,-0.97,46852.75091,460,49.8419,{"date":361,"open":362,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",50.79,50.26,50.29,-0.62,-1.22,30009.73286,361,50.395,{"date":371,"open":372,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-08",51.22,50.9,50.91,-0.41,-0.8,36034.2406,407,51.0514,{"date":381,"open":382,"high":383,"low":382,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-04",51.04,51.4025,51.32,-0.01,-0.02,34222.42335,416,51.2476,{"date":391,"open":384,"high":392,"low":393,"close":394,"change":395,"percent_change":159,"volume":396,"transactions":397,"vwap":398},"2026-09-03",51.3475,50.99,51.33,0.28,49143.6717,441,51.2524,{"date":400,"open":401,"high":402,"low":401,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-02",50.76,51.14,51.05,0.35,0.69,34707.885472,457,51.0423,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",51,51.2249,50.5801,50.7,-0.5357,-1.05,57147.469835,506,50.7805,{"date":421,"open":384,"high":384,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",51.06,51.2357,-0.2243,-0.44,24193.73456,303,51.1197,{"date":430,"open":431,"high":432,"low":433,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-28",52.16,52.21,51.46,-0.73,-1.4,35970.63785,394,51.7045,{"date":440,"open":431,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",52.28,52.07,52.19,0.1,0.19,27821.58374,311,52.2012,{"date":450,"open":451,"high":452,"low":451,"close":453,"change":454,"percent_change":38,"volume":455,"transactions":456,"vwap":457},"2026-08-26",51.68,52.1863,52.09,0.3,36655.210892,446,52.0795,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":192,"volume":465,"transactions":466,"vwap":467},"2026-08-25",51.88,52.015,51.6201,51.79,0.16,57584.394391,718,51.7146,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-24",51.7,51.7386,51.5201,51.63,-0.33,-0.64,55242.445624,462,51.6738,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":192,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",52.02,51.769423,51.96,0.6,41500.448994,304,51.9293,{"date":489,"open":490,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",51.94,51.65,-0.5586,-1.07,21646.579598,332,51.7585,{"date":498,"open":499,"high":499,"low":500,"close":501,"change":502,"percent_change":319,"volume":503,"transactions":504,"vwap":505},"2026-08-19",52.83,52.2,52.2086,-0.1114,38133.333018,393,52.3786,{"date":507,"open":508,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-18",52.89,52.31,52.32,-0.83,-1.56,45013.16543,486,52.4804,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-17",53.185,53.26,53.0928,53.15,-0.12,-0.23,32470.576175,390,53.1562,{"date":528,"open":529,"high":25,"low":530,"close":531,"change":444,"percent_change":445,"volume":532,"transactions":533,"vwap":534},"2026-08-14",53.17,52.995,53.27,34421.785709,327,53.204,{"date":536,"open":537,"high":538,"low":539,"close":529,"change":540,"percent_change":159,"volume":541,"transactions":542,"vwap":543},"2026-08-13",53.12,53.2799,52.93,0.29,39047.382169,415,53.1063,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":96,"volume":551,"transactions":552,"vwap":553},"2026-08-12",52.98,53.0483,52.67,52.88,0.27,53801.693998,502,52.8793,{"date":555,"open":556,"high":557,"low":556,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-11",52.6,52.92,52.61,0.11,0.21,49078.000731,403,52.7352,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":263,"volume":571,"transactions":572,"vwap":573},"2026-08-10",52.71,52.7348,52.495,52.5,-0.26,32539.69817,414,52.6001,{"date":575,"open":576,"high":577,"low":569,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-07",52.8,52.87,52.76,0.5,0.96,24077.819274,316,52.7673,{"date":585,"open":586,"high":539,"low":587,"close":587,"change":222,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-06",52.57,52.26,-0.68,49524.16266,475,52.5876,{"date":593,"open":594,"high":594,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":233,"vwap":599},"2026-08-05",53.18,52.62,-0.32,-0.6,47245.407672,52.751,{"date":601,"open":432,"high":602,"low":442,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":233,"vwap":607},"2026-08-04",52.9873,52.94,1.07,2.06,33637.944741,52.8106,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":447,"vwap":616},"2026-08-03",51.19,51.89,51.87,0.94,1.85,28349.981649,51.634,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":622,"percent_change":444,"volume":623,"transactions":582,"vwap":624},"2026-07-31",51.21,50.49,50.93,0.05,26796.450304,50.9261,{"date":626,"open":401,"high":373,"low":364,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-30",50.88,0.65,1.29,42506.977645,355,50.7112,{"date":634,"open":635,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-29",51.09,51.11,50.23,-0.9,-1.76,65198.25675,448,50.5166,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":522,"percent_change":523,"volume":649,"transactions":650,"vwap":651},"2026-07-28",51.18,51.1901,50.801,51.13,36719.635127,321,51.1003,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":192,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",51.56,51.59,50.865,51.25,0.61,44739.471963,378,51.1113,{"date":663,"open":664,"high":665,"low":656,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-24",51.12,51.37,50.94,-0.04,-0.08,47234.408484,458,51.1123,{"date":673,"open":674,"high":657,"low":401,"close":675,"change":570,"percent_change":73,"volume":676,"transactions":677,"vwap":678},"2026-07-23",50.8,50.98,36452.065408,337,50.9679,{"date":680,"open":665,"high":681,"low":682,"close":683,"change":262,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-22",51.53,51.15,51.24,-0.47,29977.185,364,51.3019,{"date":689,"open":402,"high":690,"low":691,"close":690,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-21",51.48,50.905,0.66,1.3,185624.5165,653,51.2798,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":596,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-20",51.42,50.81,50.82,-0.63,37871.52443,367,50.9994,{"date":707,"open":701,"high":394,"low":362,"close":402,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-17",-0.19,-0.37,92966.1591,360,51.0023,{"date":714,"open":627,"high":715,"low":627,"close":394,"change":716,"percent_change":540,"volume":717,"transactions":718,"vwap":719},"2026-07-16",51.525,0.15,38555.104,296,51.242,{"date":721,"open":722,"high":665,"low":723,"close":645,"change":724,"percent_change":395,"volume":725,"transactions":726,"vwap":727},"2026-07-15",51.3,50.86,0.1436,25527.09414,382,51.1458,{"date":729,"open":730,"high":731,"low":621,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-14",51.08,51.4423,51.0364,0.2164,0.43,91659.636437,586,50.9893,{"date":739,"open":740,"high":645,"low":414,"close":701,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-13",51.07,-0.38,-0.74,33690.943319,418,50.8498,{"date":747,"open":657,"high":748,"low":749,"close":750,"change":751,"percent_change":522,"volume":752,"transactions":9,"vwap":750},"2026-07-10",51.28,50.97,51.2,-0.06,32700,{"date":754,"open":675,"high":755,"low":675,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-09",51.5,51.26,0.57,1.12,21500,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":375,"percent_change":376,"volume":766,"transactions":9,"vwap":765},"2026-07-08",50.68,50.846,50.172,50.69,46000,{"date":768,"open":769,"high":769,"low":411,"close":770,"change":263,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-07-07",51.73,51.099998,-0.95,217900,{"date":774,"open":775,"high":776,"low":775,"close":655,"change":560,"percent_change":777,"volume":778,"transactions":9,"vwap":655},"2026-07-06",51.52,51.83,0.41,45900,{"date":780,"open":500,"high":781,"low":621,"close":782,"change":783,"percent_change":272,"volume":784,"transactions":9,"vwap":782},"2026-07-02",52.27,51.38,-0.5,70000,{"date":786,"open":460,"high":787,"low":788,"close":460,"change":262,"percent_change":789,"volume":790,"transactions":9,"vwap":460},"2026-07-01",52.459,51.825,-0.46,59600,{"date":792,"open":793,"high":794,"low":793,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-30",51.77,52.23,52.12,0.33,0.64,30500,{"date":800,"open":463,"high":801,"low":802,"close":463,"change":290,"percent_change":59,"volume":803,"transactions":9,"vwap":463},"2026-06-29",51.835,51.185,36700,{"date":805,"open":806,"high":807,"low":808,"close":654,"change":809,"percent_change":290,"volume":810,"transactions":9,"vwap":654},"2026-06-26",51.355,51.747,51.29,0.12,57900,{"date":812,"open":699,"high":813,"low":814,"close":815,"change":137,"percent_change":122,"volume":816,"transactions":9,"vwap":815},"2026-06-25",51.821,51.17,51.44,47800,{"date":818,"open":819,"high":699,"low":820,"close":675,"change":290,"percent_change":59,"volume":821,"transactions":9,"vwap":675},"2026-06-24",50.78,50.71,48300,{"date":823,"open":824,"high":770,"low":825,"close":826,"change":783,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-23",50.43,50.42,50.75,-0.98,92300,{"date":830,"open":831,"high":831,"low":411,"close":657,"change":832,"percent_change":404,"volume":833,"transactions":9,"vwap":657},"2026-06-22",51.34,0.18,115200,{"date":835,"open":636,"high":636,"low":836,"close":740,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":740},"2026-06-18",50.65,0.67,1.33,45000,{"date":841,"open":635,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-17",51.43,50.288,50.4,-0.57,-1.12,442400,{"date":849,"open":850,"high":851,"low":374,"close":749,"change":474,"percent_change":475,"volume":852,"transactions":9,"vwap":749},"2026-06-16",51.27,51.6,90900,{"date":854,"open":855,"high":856,"low":857,"close":722,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":722},"2026-06-15",51.95,51.965,51.23,0.188,0.37,112800,{"date":862,"open":863,"high":864,"low":863,"close":865,"change":866,"percent_change":867,"volume":790,"transactions":9,"vwap":865},"2026-06-12",50.74,51.375,51.112,0.512,1.01,{"date":869,"open":870,"high":871,"low":288,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-11",49.71,50.64,50.6,1.269,2.57,224500,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-10",49.75,50.33,49.27,49.331,-0.629,-1.26,31400,{"date":886,"open":317,"high":887,"low":888,"close":326,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":326},"2026-06-09",50.645,48.84,0.2,0.4,1885400,{"date":893,"open":894,"high":895,"low":138,"close":896,"change":560,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-08",50.099998,50.185,49.76,0.42,40200,{"date":900,"open":901,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-05",50.37,49.285,49.55,-1.32,-2.59,21800,{"date":908,"open":909,"high":675,"low":909,"close":910,"change":127,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-04",50.27,50.87,0.93,26100,{"date":914,"open":344,"high":915,"low":916,"close":844,"change":917,"percent_change":845,"volume":918,"transactions":9,"vwap":844},"2026-06-03",50.51,50.105,-0.29,42400,{"date":920,"open":921,"high":820,"low":921,"close":765,"change":59,"percent_change":122,"volume":922,"transactions":9,"vwap":765},"2026-06-02",50.2,24400,{"date":924,"open":925,"high":369,"low":329,"close":343,"change":926,"percent_change":464,"volume":927,"transactions":9,"vwap":343},"2026-06-01",49.86,0.08,40400,{"date":929,"open":909,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-29",50.31,50.0099983,50.16,-0.023,-0.05,40700,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":777,"volume":943,"transactions":9,"vwap":941},"2026-05-28",49.91,50.255,49.66,50.183,0.203,42500,{"date":945,"open":316,"high":637,"low":946,"close":947,"change":948,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-27",49.9,49.98,0,51700,{"date":951,"open":269,"high":931,"low":269,"close":947,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":947},"2026-05-26",0.82,1.67,48500,{"date":956,"open":318,"high":957,"low":210,"close":958,"change":404,"percent_change":959,"volume":918,"transactions":9,"vwap":958},"2026-05-22",49.29,49.16,0.72,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":540,"percent_change":484,"volume":966,"transactions":9,"vwap":965},"2026-05-21",48.26,48.915,47.91,48.81,54300,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-20",47.75,48.53,47.35,48.52,1.03,2.17,41400,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-19",47.79,47.98,47.38,47.49,-0.58,-1.21,28800,{"date":986,"open":962,"high":987,"low":988,"close":989,"change":622,"percent_change":444,"volume":990,"transactions":9,"vwap":989},"2026-05-18",48.465,47.93,48.07,56000,{"date":992,"open":993,"high":994,"low":995,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-15",48.21,48.45,48.02,-0.82,-1.68,46300,{"date":1000,"open":1001,"high":250,"low":209,"close":888,"change":1002,"percent_change":159,"volume":1003,"transactions":9,"vwap":888},"2026-05-14",48.77,0.265,34900,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":741,"volume":1010,"transactions":9,"vwap":1008},"2026-05-13",48.76,48.38,48.575,-0.185,41900,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1006,"change":1015,"percent_change":702,"volume":1016,"transactions":9,"vwap":1006},"2026-05-12",48.9,48.28,-0.31,37400,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1021,"change":741,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-11",49.59,49.029999,49.07,-0.77,30900,{"date":1025,"open":1026,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-08",49.41,49.518,49.225,49.45,0.36,0.73,40000,{"date":1034,"open":925,"high":1035,"low":1036,"close":250,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":250},"2026-05-07",50,49.040001,-0.59,-1.19,54700,{"date":1041,"open":870,"high":1042,"low":1043,"close":1044,"change":734,"percent_change":132,"volume":1045,"transactions":9,"vwap":1044},"2026-05-06",49.725,49.36,49.68,37700,{"date":1047,"open":1048,"high":1049,"low":1050,"close":199,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":199},"2026-05-05",48.94,49.32,48.865,0.68,1.4,39100,{"date":1055,"open":240,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":996,"volume":1060,"transactions":9,"vwap":1058},"2026-05-04",49.121,48.36,48.57,-0.4,64200,{"date":1062,"open":1021,"high":957,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-01",48.855,48.97,0.045,0.09,70900,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-04-30",48.11,48.935,48.060001,48.925,0.865,1.8,69500,{"date":1078,"open":1079,"high":1079,"low":978,"close":1072,"change":1059,"percent_change":511,"volume":816,"transactions":9,"vwap":1072},"2026-04-29",48.51,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":241,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-04-28",48.64,48.919,48.31,48.46,-0.92,78400,{"date":1089,"open":1090,"high":1091,"low":1092,"close":210,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":210},"2026-04-27",48.93,49.095001,48.866,-0.09,-0.18,64600,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1101,"change":454,"percent_change":310,"volume":1102,"transactions":9,"vwap":1101},"2026-04-24",48.905,49.13,48.614,49,38100,{"date":1104,"open":212,"high":1105,"low":1106,"close":229,"change":23,"percent_change":241,"volume":1107,"transactions":9,"vwap":229},"2026-04-23",49.0099983,48.3,82500,{"date":1109,"open":1110,"high":1110,"low":1111,"close":219,"change":152,"percent_change":926,"volume":1112,"transactions":9,"vwap":219},"2026-04-22",49.33,48.731,39900,{"date":1114,"open":1115,"high":138,"low":1006,"close":1116,"change":241,"percent_change":242,"volume":1117,"transactions":9,"vwap":1116},"2026-04-21",49.435,48.88,68300,{"date":1119,"open":1120,"high":1121,"low":1120,"close":1110,"change":454,"percent_change":658,"volume":943,"transactions":9,"vwap":1110},"2026-04-20",48.86,49.35,{"date":1123,"open":209,"high":1043,"low":209,"close":1020,"change":1124,"percent_change":605,"volume":1125,"transactions":9,"vwap":1020},"2026-04-17",0.99,43300,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":926,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-16",48.14,48.25,47.835,48.040001,0.17,50800,{"date":1135,"open":1136,"high":1136,"low":969,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-15",48.0099983,47.96,0.003,0.01,62800,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":837,"volume":1148,"transactions":9,"vwap":1146},"2026-04-14",47.78,48.099998,47.67,47.957,0.317,53500,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":193,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1154},"2026-04-13",46.83,47.65,46.77,47.64,1.34,42300,{"date":1158,"open":1159,"high":1159,"low":1160,"close":1161,"change":319,"percent_change":425,"volume":1162,"transactions":9,"vwap":1161},"2026-04-10",47.32,46.96,47.0099983,44600,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":464,"percent_change":81,"volume":1169,"transactions":9,"vwap":1168},"2026-04-09",46.86,47.42,46.81,47.22,51500,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-08",47.12,47.325,46.88,47.060001,1.44,3.16,36800,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":385,"percent_change":386,"volume":1185,"transactions":9,"vwap":1184},"2026-04-07",45.41,45.74,45.25,45.62,64900,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":559,"percent_change":107,"volume":1192,"transactions":9,"vwap":1191},"2026-04-06",45.46,45.631,45.18,45.63,89000,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":926,"percent_change":832,"volume":1199,"transactions":9,"vwap":1198},"2026-04-02",44.66,45.78,44.58,45.52,97500,{"date":1201,"open":1202,"high":1203,"low":1202,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-01",45.36,45.81,45.44,0.38,0.84,81800,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-03-31",44.18,45.26,44.096001,45.060001,1.505,3.46,684200,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-03-30",44.44,43.41,43.555,-0.445,-1.01,80600,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-03-27",44.55,44.56,43.87,44,-0.84,-1.87,86900,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1239,"change":365,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1239},"2026-03-26",44.9,45.544,44.775,44.84,-1.36,61200,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1188,"change":1247,"percent_change":867,"volume":1248,"transactions":9,"vwap":1188},"2026-03-25",45.51,45.607,44.95,0.454,38300,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-24",44.32,45.245,45.0060005,0.316,0.71,54100,{"date":1258,"open":1259,"high":1260,"low":1197,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-23",44.78,45.37,44.69,0.89,2.03,61800,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1086,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-20",44.5,44.605,43.6,43.8,-2.06,94100,{"date":1274,"open":1275,"high":1213,"low":1275,"close":1276,"change":1277,"percent_change":252,"volume":1278,"transactions":9,"vwap":1276},"2026-03-19",44.135,44.72,0.06,198700,{"date":1280,"open":1281,"high":1282,"low":1195,"close":1195,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1195},"2026-03-18",44.92,45.115,-0.52,-1.15,33800,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1190,"change":796,"percent_change":88,"volume":1291,"transactions":9,"vwap":1190},"2026-03-17",45.14,45.559,45.099998,33500,{"date":1293,"open":1246,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":1031,"volume":1298,"transactions":9,"vwap":1296},"2026-03-16",45.23,44.82,44.85,0.325,43500,{"date":1300,"open":1281,"high":1190,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-13",44.425,44.525,-0.135,-0.3,46100,{"date":1307,"open":1308,"high":1211,"low":1309,"close":1195,"change":416,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1195},"2026-03-12",45.19,44.63,-2.3,76200,{"date":1313,"open":1314,"high":1315,"low":1181,"close":1316,"change":1317,"percent_change":474,"volume":1318,"transactions":9,"vwap":1316},"2026-03-11",45.66,45.85,45.71,-0.15,51400,{"date":1320,"open":1321,"high":1322,"low":1316,"close":1323,"change":262,"percent_change":1283,"volume":1324,"transactions":9,"vwap":1323},"2026-03-10",46,46.6,45.86,37600,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":890,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-09",45.31,46.2,44.59,46.099998,0.88,128500,{"date":1334,"open":1335,"high":1335,"low":1204,"close":1336,"change":416,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-06",45.93,45.7,-2.25,83700,{"date":1340,"open":1172,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-05",47.34,46.36,46.75,-0.79,-1.66,44800,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":757,"volume":1354,"transactions":9,"vwap":1352},"2026-03-04",47.55,47.649,47.13,47.54,0.268,256500,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-03",46.98,47.527,46.29,47.272,-0.778,-1.62,62100,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":1369,"percent_change":310,"volume":1370,"transactions":9,"vwap":1368},"2026-03-02",47.14,48.13,48.049999,0.295,78600,{"date":1372,"open":1373,"high":1373,"low":1166,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-02-27",47.92,47.755,-0.655,-1.35,76800,{"date":1379,"open":1072,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":837,"volume":1384,"transactions":9,"vwap":1382},"2026-02-26",48.47,47.855,48.41,0.32,61500,{"date":1386,"open":1057,"high":1057,"low":969,"close":1387,"change":926,"percent_change":1132,"volume":1388,"transactions":9,"vwap":1387},"2026-02-25",48.09,59400,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1136,"change":52,"percent_change":973,"volume":1393,"transactions":9,"vwap":1136},"2026-02-24",47.5,48.080002,67300,{"date":1395,"open":1396,"high":1084,"low":1397,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-23",48.19,47.29,47.52,-0.93,-1.92,54900,{"date":1403,"open":1136,"high":1404,"low":1405,"close":994,"change":107,"percent_change":579,"volume":1406,"transactions":9,"vwap":994},"2026-02-20",48.546,47.985,43000,{"date":1408,"open":1409,"high":993,"low":1410,"close":993,"change":1411,"percent_change":1094,"volume":1412,"transactions":9,"vwap":993},"2026-02-19",48.16,47.87,-0.085,52400,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":96,"volume":1420,"transactions":9,"vwap":1418},"2026-02-18",48.18,48.715,48.17,48.295,0.245,40500,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1368,"change":281,"percent_change":716,"volume":1426,"transactions":9,"vwap":1368},"2026-02-17",47.89,48.225,47.585,53700,{"date":1428,"open":1429,"high":1430,"low":1429,"close":979,"change":102,"percent_change":758,"volume":1431,"transactions":9,"vwap":979},"2026-02-13",47.58,48.22,32200,{"date":1433,"open":1434,"high":970,"low":1435,"close":1436,"change":742,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-02-12",48.48,47.21,47.45,-1.54,42900,{"date":1440,"open":209,"high":1441,"low":1442,"close":1396,"change":1443,"percent_change":375,"volume":1444,"transactions":9,"vwap":1396},"2026-02-11",48.68,47.888,-0.2,48600,{"date":1446,"open":1057,"high":1447,"low":1448,"close":1449,"change":667,"percent_change":668,"volume":1450,"transactions":9,"vwap":1449},"2026-02-10",48.67,48.32,48.39,147700,{"date":1452,"open":1448,"high":1453,"low":1454,"close":1455,"change":809,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-02-09",48.54,48.064999,48.43,0.25,50300,{"date":1459,"open":1391,"high":1449,"low":1391,"close":1084,"change":1460,"percent_change":1461,"volume":1393,"transactions":9,"vwap":1084},"2026-02-06",1.39,2.96,{"date":1463,"open":1168,"high":1464,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-05",47.62,46.795,46.92,-0.67,-1.41,44200,{"date":1471,"open":1436,"high":1374,"low":1175,"close":1472,"change":404,"percent_change":88,"volume":1473,"transactions":9,"vwap":1472},"2026-02-04",47.59,59800,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":667,"percent_change":668,"volume":1480,"transactions":9,"vwap":1479},"2026-02-03",47.41,47.707,46.725,47.24,53000,{"date":1482,"open":1483,"high":1484,"low":1483,"close":1485,"change":890,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-02",46.85,47.486,47.28,0.85,47000,{"date":1489,"open":1351,"high":1490,"low":1153,"close":1174,"change":365,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1174},"2026-01-30",47.465,-1.31,39000,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1391,"change":82,"percent_change":454,"volume":1498,"transactions":9,"vwap":1391},"2026-01-29",47.44,47.555,46.97,79000,{"date":1500,"open":1501,"high":1501,"low":1502,"close":1503,"change":1317,"percent_change":596,"volume":1504,"transactions":9,"vwap":1503},"2026-01-28",47.73,47.31,47.36,131300,{"date":1506,"open":1507,"high":1507,"low":971,"close":1508,"change":230,"percent_change":231,"volume":1509,"transactions":9,"vwap":1508},"2026-01-27",47.71,47.51,37300,{"date":1511,"open":1507,"high":1137,"low":1512,"close":1154,"change":1277,"percent_change":252,"volume":1087,"transactions":9,"vwap":1154},"2026-01-26",47.56,{"date":1514,"open":1144,"high":1144,"low":1515,"close":1429,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1429},"2026-01-23",47.46,-0.69,-1.43,154000,{"date":1520,"open":1057,"high":1521,"low":993,"close":1522,"change":796,"percent_change":405,"volume":1523,"transactions":9,"vwap":1522},"2026-01-22",48.58,48.27,53300,{"date":1525,"open":1526,"high":1387,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-01-21",47.16,47.94,1.08,2.3,126400,{"date":1532,"open":1533,"high":1479,"low":1533,"close":1165,"change":1037,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1165},"2026-01-20",46.76,-1.24,201000,{"date":1537,"open":1538,"high":1539,"low":1502,"close":1436,"change":522,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1436},"2026-01-16",47.6,47.63,-0.25,79900,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":159,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-01-15",47.23,47.69,47.57,1.17,60600,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":809,"percent_change":253,"volume":1555,"transactions":9,"vwap":1554},"2026-01-14",46.84,47.080002,46.71,47.02,2290400,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1561,"change":1139,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-13",47.014999,47.064999,46.8,46.9,0.02,115400,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":832,"volume":1571,"transactions":9,"vwap":1569},"2026-01-12",46.63,46.901,46.58,46.89,0.083,73200,{"date":1573,"open":1574,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-09",46.67,46.95,46.46,46.807,0.347,0.75,62500,{"date":1582,"open":1583,"high":1322,"low":1583,"close":1576,"change":404,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1576},"2026-01-08",45.975,0.76,69800,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1344,"volume":1593,"transactions":9,"vwap":1591},"2026-01-07",46.44,46.495,46.049999,46.11,-0.367,81000,{"date":1595,"open":1182,"high":1596,"low":1184,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-01-06",46.48,46.477,0.697,1.52,78200,{"date":1602,"open":1603,"high":1604,"low":1603,"close":1196,"change":837,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1196},"2026-01-05",45.39,46.0099983,1.49,103400,{"date":1608,"open":1296,"high":1609,"low":1610,"close":1611,"change":137,"percent_change":973,"volume":1612,"transactions":9,"vwap":1611},"2026-01-02",45.205,44.613,45.11,210600,{"date":1614,"open":1615,"high":1615,"low":1309,"close":1616,"change":1059,"percent_change":1617,"volume":998,"transactions":9,"vwap":1616},"2025-12-31",45.13,44.65,-0.89,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2025-12-30",45.33,45.049999,-0.243,-0.54,65200,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1631,"percent_change":702,"volume":1632,"transactions":9,"vwap":1630},"2025-12-29",45.35,45.54,45.21,45.293,-0.287,91900,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1637,"change":1093,"percent_change":1443,"volume":1638,"transactions":9,"vwap":1637},"2025-12-26",45.6,45.4,45.58,70200,{"date":1640,"open":1191,"high":1641,"low":1188,"close":1642,"change":716,"percent_change":796,"volume":1643,"transactions":9,"vwap":1642},"2025-12-24",45.73,45.67,56600,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1198,"change":596,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1198},"2025-12-23",45.645,45.68,45.436,-0.7,55500,{"date":1652,"open":1244,"high":1653,"low":1244,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-12-22",46.02,45.84,0.52,1.15,102500,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1662,"change":1456,"percent_change":159,"volume":1663,"transactions":9,"vwap":1662},"2025-12-19",45.029999,45.413,45.32,89400,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1015,"percent_change":588,"volume":1670,"transactions":9,"vwap":1669},"2025-12-18",45.27,45.499,45.025002,45.07,135200,{"date":1672,"open":1196,"high":1673,"low":1674,"close":1675,"change":231,"percent_change":1037,"volume":1393,"transactions":9,"vwap":1675},"2025-12-17",46.15,45.325,45.38,{"date":1677,"open":1203,"high":1678,"low":1204,"close":1679,"change":23,"percent_change":271,"volume":1663,"transactions":9,"vwap":1679},"2025-12-16",45.91,45.65,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1304,"volume":1687,"transactions":9,"vwap":1685},"2025-12-15",46.34,46.35,45.76,45.87,-0.14,112100,{"date":1689,"open":1690,"high":1690,"low":1678,"close":1604,"change":1623,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1604},"2025-12-12",46.625,-1.16,58900,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1697,"change":102,"percent_change":1656,"volume":1698,"transactions":9,"vwap":1697},"2025-12-11",45.89,46.62,46.55,43800,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1653,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1653},"2025-12-10",45.2,46.24,0.83,1.84,66800,{"date":1707,"open":1708,"high":1188,"low":1708,"close":1308,"change":281,"percent_change":464,"volume":1709,"transactions":9,"vwap":1308},"2025-12-09",45.0099983,80900,{"date":1711,"open":1712,"high":1712,"low":1669,"close":1713,"change":708,"percent_change":320,"volume":1714,"transactions":9,"vwap":1713},"2025-12-08",45.48,45.12,89600,{"date":1716,"open":1260,"high":1717,"low":1294,"close":1327,"change":152,"percent_change":1066,"volume":1718,"transactions":9,"vwap":1327},"2025-12-05",45.53,84000,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1666,"change":444,"percent_change":89,"volume":1724,"transactions":9,"vwap":1666},"2025-12-04",45.16,45.45,44.999,88000,{"date":1726,"open":1727,"high":1609,"low":1727,"close":1728,"change":52,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-12-03",44.825,45.17,1.1,95000,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1734,"change":112,"percent_change":741,"volume":1318,"transactions":9,"vwap":1734},"2025-12-02",45.040001,44.68,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1296,"change":337,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1296},"2025-12-01",44.73,45.161,-0.75,82400,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1308,"change":1746,"percent_change":395,"volume":1747,"transactions":9,"vwap":1308},"2025-11-28",45.15,45.24,45.02,0.125,60200,{"date":1749,"open":1239,"high":1627,"low":1750,"close":1751,"change":1419,"percent_change":159,"volume":1752,"transactions":9,"vwap":1751},"2025-11-26",44.735,45.064999,116500,{"date":1754,"open":1755,"high":1236,"low":1755,"close":1295,"change":911,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1295},"2025-11-25",44.044998,2.12,100500,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":579,"percent_change":1656,"volume":1764,"transactions":9,"vwap":1763},"2025-11-24",43.54,43.97,43.46,43.89,113400,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1770},"2025-11-21",42.38,43.595,42.32,43.39,1.25,2.97,88900,{"date":1775,"open":1776,"high":1777,"low":26,"close":1778,"change":702,"percent_change":1779,"volume":1632,"transactions":9,"vwap":1778},"2025-11-20",43.47,43.66,42.14,-1.47,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1066,"percent_change":560,"volume":1786,"transactions":9,"vwap":1785},"2025-11-19",42.7,43.064999,42.58,42.77,143900,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1030,"volume":1794,"transactions":9,"vwap":1792},"2025-11-18",42.31,42.93,42.23,42.68,0.155,149800,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2025-11-17",43.2,43.315,42.365,42.525,-0.805,-1.86,116300,{"date":1805,"open":1785,"high":1806,"low":1807,"close":1808,"change":751,"percent_change":1686,"volume":1809,"transactions":9,"vwap":1808},"2025-11-14",43.57,42.75,43.33,111000,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1770,"change":827,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1770},"2025-11-13",44.2,44.35,43.26,-2.21,65100,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1093,"percent_change":1443,"volume":1823,"transactions":9,"vwap":1822},"2025-11-12",44.48,44.77,44.36,44.37,105600,{"date":1825,"open":1813,"high":1227,"low":1210,"close":1826,"change":1746,"percent_change":395,"volume":1827,"transactions":9,"vwap":1826},"2025-11-11",44.46,65600,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1579,"volume":1835,"transactions":9,"vwap":1833},"2025-11-10",44.54,44.545,44.09,44.335,0.331,133400,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1839,"change":1841,"percent_change":1842,"volume":1843,"transactions":9,"vwap":1839},"2025-11-07",43.4,44.0040016,43.28,0.374,0.86,59100,{"date":1845,"open":1812,"high":1846,"low":1847,"close":1848,"change":263,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1848},"2025-11-06",44.255,43.558,43.63,-1.11,66000,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":175,"volume":1858,"transactions":9,"vwap":1856},"2025-11-05",43.73,44.38,43.7,44.12,0.435,68200,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1864},"2025-11-04",43.67,44.0099983,43.646,43.685,-0.615,-1.39,76000,{"date":1869,"open":1822,"high":1870,"low":1871,"close":1872,"change":751,"percent_change":1686,"volume":1873,"transactions":9,"vwap":1872},"2025-11-03",44.61,43.741,44.3,64100,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1821,"change":1879,"percent_change":809,"volume":1880,"transactions":9,"vwap":1821},"2025-10-31",44.26,44.47,44.049999,0.053,55900,{"date":1882,"open":1219,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1086,"volume":1887,"transactions":9,"vwap":1885},"2025-10-30",44.911,44.29,44.307,-0.413,68800,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1276,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1276},"2025-10-29",44.99,45.415,44.551,-0.486,-1.08,48100,{"date":1897,"open":1717,"high":1717,"low":1743,"close":1898,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1898},"2025-10-28",45.206,-0.344,-0.76,49600,{"date":1903,"open":1684,"high":1684,"low":1202,"close":1904,"change":290,"percent_change":96,"volume":1905,"transactions":9,"vwap":1904},"2025-10-27",45.55,60800,{"date":1907,"open":1908,"high":1904,"low":1909,"close":1662,"change":1655,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1662},"2025-10-24",45.47,45.303,1.16,67000,{"date":1913,"open":1884,"high":1914,"low":1915,"close":1916,"change":193,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-10-23",44.87,44.24,44.8,1.43,46800,{"date":1920,"open":1227,"high":1921,"low":1763,"close":1922,"change":1923,"percent_change":272,"volume":1924,"transactions":9,"vwap":1922},"2025-10-22",44.67,44.17,-0.43,75700,{"date":1926,"open":1927,"high":1928,"low":1846,"close":1929,"change":82,"percent_change":192,"volume":1930,"transactions":9,"vwap":1929},"2025-10-21",44.34,44.75,44.6,65800,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1826,"change":628,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1826},"2025-10-20",44.27,44.526,44.15,1.48,101900,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":1093,"percent_change":319,"volume":1944,"transactions":9,"vwap":1943},"2025-10-17",43.83,44.029999,43.566,43.81,38400,{"date":1946,"open":1947,"high":1947,"low":1948,"close":1949,"change":1739,"percent_change":997,"volume":1016,"transactions":9,"vwap":1949},"2025-10-16",44.79,43.716,43.9,{"date":1951,"open":1952,"high":1708,"low":1872,"close":1616,"change":1953,"percent_change":1954,"volume":1548,"transactions":9,"vwap":1616},"2025-10-15",44.83,0.311,0.7,{"date":1956,"open":1957,"high":1958,"low":1957,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-10-14",43.27,44.57,44.339,0.529,1.21,48700,{"date":1964,"open":1965,"high":1966,"low":1762,"close":1943,"change":1703,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1943},"2025-10-13",43.65,43.91,1.93,74300,{"date":1970,"open":1927,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1973},"2025-10-10",44.45,42.96,42.98,-1.25,-2.83,88500,{"date":1978,"open":1870,"high":1261,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1773,"transactions":9,"vwap":1980},"2025-10-09",44.159,44.23,-0.39,-0.87,{"date":1984,"open":1985,"high":1986,"low":1987,"close":1988,"change":890,"percent_change":122,"volume":1989,"transactions":9,"vwap":1988},"2025-10-08",44.4,44.693,44.151,44.62,60700,{"date":1991,"open":1259,"high":1259,"low":1878,"close":1992,"change":1059,"percent_change":638,"volume":1993,"transactions":9,"vwap":1992},"2025-10-07",44.22,54600,{"date":1995,"open":1246,"high":1246,"low":1996,"close":1988,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1988},"2025-10-06",44.53,-0.03,-0.07,88100,{"date":2001,"open":1734,"high":2002,"low":1958,"close":1616,"change":464,"percent_change":1030,"volume":1571,"transactions":9,"vwap":1616},"2025-10-03",44.96,{"date":2004,"open":2005,"high":2006,"low":1832,"close":2006,"change":832,"percent_change":777,"volume":2007,"transactions":9,"vwap":2006},"2025-10-02",44.42,44.49,79700,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2012,"change":560,"percent_change":45,"volume":2013,"transactions":9,"vwap":2012},"2025-10-01",43.95,44.39,44.31,540600,{"date":2015,"open":2016,"high":1856,"low":1965,"close":2017,"change":2018,"percent_change":859,"volume":2019,"transactions":9,"vwap":2017},"2025-09-30",43.86,44.099998,0.164,187100,{"date":2021,"open":1933,"high":1933,"low":2022,"close":2023,"change":2024,"percent_change":570,"volume":2025,"transactions":9,"vwap":2023},"2025-09-29",43.85,43.936,-0.114,67400,{"date":2027,"open":2028,"high":2029,"low":2028,"close":1878,"change":193,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1878},"2025-09-26",43.52,44.07,1.45,69700,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":222,"percent_change":996,"volume":2038,"transactions":9,"vwap":2037},"2025-09-25",43.34,43.5,43.25,43.42,61100,{"date":2040,"open":1876,"high":2041,"low":2042,"close":2043,"change":222,"percent_change":996,"volume":2044,"transactions":9,"vwap":2043},"2025-09-24",44.292,43.77,43.78,51100,{"date":2046,"open":2005,"high":2047,"low":2048,"close":2049,"change":23,"percent_change":783,"volume":2050,"transactions":9,"vwap":2049},"2025-09-23",44.758,44.11,44.14,81900,{"date":2052,"open":2053,"high":1822,"low":2054,"close":1821,"change":445,"percent_change":734,"volume":2055,"transactions":9,"vwap":1821},"2025-09-22",44.080002,43.967,74900,{"date":2057,"open":1329,"high":1929,"low":1856,"close":1922,"change":2058,"percent_change":1344,"volume":2059,"transactions":9,"vwap":1922},"2025-09-19",-0.35,69400,{"date":2061,"open":2062,"high":1929,"low":2063,"close":2064,"change":348,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-09-18",44.02,43.984,44.52,1.78,96000,{"date":2068,"open":1966,"high":2011,"low":1220,"close":2069,"change":948,"percent_change":948,"volume":2070,"transactions":9,"vwap":2069},"2025-09-17",43.74,110100,{"date":2072,"open":2042,"high":2043,"low":2073,"close":2069,"change":2074,"percent_change":22,"volume":2075,"transactions":9,"vwap":2069},"2025-09-16",43.414,-0.047,81600,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":926,"volume":2083,"transactions":9,"vwap":2081},"2025-09-15",43.88,44.040001,43.72,43.787,0.037,132100,{"date":2085,"open":2086,"high":2086,"low":1853,"close":2087,"change":1283,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2087},"2025-09-12",44.25,43.75,-1.17,97400,{"date":2091,"open":1760,"high":2092,"low":2035,"close":1933,"change":348,"percent_change":2093,"volume":2094,"transactions":9,"vwap":1933},"2025-09-11",44.305,1.79,99900,{"date":2096,"open":2080,"high":2016,"low":2097,"close":2098,"change":668,"percent_change":1094,"volume":2099,"transactions":9,"vwap":2098},"2025-09-10",43.32,43.49,106000,{"date":2101,"open":2102,"high":2102,"low":2103,"close":1806,"change":684,"percent_change":493,"volume":2104,"transactions":9,"vwap":1806},"2025-09-09",43.94,43.43,139800,{"date":2106,"open":1878,"high":1878,"low":2107,"close":2079,"change":1066,"percent_change":889,"volume":2108,"transactions":9,"vwap":2079},"2025-09-08",43.675,100000,{"date":2110,"open":2010,"high":2111,"low":2028,"close":2010,"change":540,"percent_change":692,"volume":1332,"transactions":9,"vwap":2010},"2025-09-05",44.144,{"date":2113,"open":2114,"high":1777,"low":2115,"close":1777,"change":2116,"percent_change":1936,"volume":2117,"transactions":9,"vwap":1777},"2025-09-04",43.17,43.049999,0.635,119200,{"date":2119,"open":2120,"high":1957,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-09-03",43.0099983,42.81,43.025002,0.015,0.03,125500,{"date":2127,"open":2128,"high":2115,"low":2128,"close":2120,"change":522,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2120},"2025-09-02",42.63,-0.28,120500,{"date":2132,"open":2133,"high":1776,"low":2134,"close":2135,"change":2136,"percent_change":845,"volume":2137,"transactions":9,"vwap":2135},"2025-08-29",43.37,43.029999,43.13,-0.247,82300,{"date":2139,"open":2035,"high":2035,"low":2140,"close":2141,"change":2142,"percent_change":1562,"volume":2143,"transactions":9,"vwap":2141},"2025-08-28",43.19,43.377,0.007,221900,{"date":2145,"open":2146,"high":2103,"low":2146,"close":2133,"change":395,"percent_change":628,"volume":2147,"transactions":9,"vwap":2133},"2025-08-27",43.09,86300,{"date":2149,"open":1973,"high":2150,"low":1973,"close":2146,"change":1132,"percent_change":890,"volume":2151,"transactions":9,"vwap":2146},"2025-08-26",43.228,99800,{"date":2153,"open":2154,"high":2154,"low":2155,"close":2156,"change":375,"percent_change":771,"volume":2157,"transactions":9,"vwap":2156},"2025-08-25",43.24,42.91,42.92,109800,{"date":2159,"open":2160,"high":1762,"low":2160,"close":1808,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1808},"2025-08-22",42.099998,1.37,3.27,82900,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":1139,"percent_change":1562,"volume":2170,"transactions":9,"vwap":2169},"2025-08-21",41.73,42.040001,41.705,41.96,101300,{"date":2172,"open":2167,"high":2173,"low":2166,"close":2174,"change":708,"percent_change":241,"volume":2175,"transactions":9,"vwap":2174},"2025-08-20",42.084999,41.95,85500,{"date":2177,"open":2178,"high":2179,"low":2180,"close":1778,"change":934,"percent_change":522,"volume":2181,"transactions":9,"vwap":1778},"2025-08-19",42.16,42.534,42.029999,129000,{"date":2183,"open":2184,"high":2185,"low":2184,"close":2186,"change":832,"percent_change":734,"volume":2187,"transactions":9,"vwap":2186},"2025-08-18",41.97,42.22,42.19,74200,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2192,"change":230,"percent_change":1015,"volume":1444,"transactions":9,"vwap":2192},"2025-08-15",42.2,41.89,42.0099983,{"date":2194,"open":2195,"high":2196,"low":2197,"close":1778,"change":2198,"percent_change":1491,"volume":1895,"transactions":9,"vwap":1778},"2025-08-14",42.12,42.18,41.88,-0.56,{"date":2200,"open":2201,"high":2202,"low":2201,"close":1782,"change":132,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1782},"2025-08-13",42.080002,42.72,2.08,57500,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2208,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2208},"2025-08-12",41.040001,41.83,40.935,1.13,2.78,137900,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":2219,"percent_change":741,"volume":2220,"transactions":9,"vwap":2218},"2025-08-11",40.98,40.996,40.65,40.7,-0.155,53600,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":385,"percent_change":386,"volume":2227,"transactions":9,"vwap":2226},"2025-08-08",41.02,41.12,40.81,40.855,74500,{"date":2229,"open":148,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2129,"volume":2234,"transactions":9,"vwap":2232},"2025-08-07",41.27,40.672,40.865,-0.115,67100,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2215,"change":2239,"percent_change":262,"volume":2240,"transactions":9,"vwap":2215},"2025-08-06",41.23,40.9,-0.1,301800,{"date":2242,"open":2243,"high":2243,"low":2244,"close":2245,"change":668,"percent_change":708,"volume":2246,"transactions":9,"vwap":2245},"2025-08-05",41.26,40.734,41.080002,289300,{"date":2248,"open":2249,"high":148,"low":2250,"close":148,"change":1031,"percent_change":2251,"volume":2252,"transactions":9,"vwap":148},"2025-08-04",40.74,40.698,1.81,58100,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":588,"percent_change":2259,"volume":1918,"transactions":9,"vwap":2258},"2025-08-01",40.46,40.655,40.07,40.43,-1.65,{"date":2261,"open":2262,"high":2263,"low":2264,"close":2265,"change":588,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2265},"2025-07-31",41.61,41.68,41.07,41.11,-1.63,41000,{"date":2269,"open":2160,"high":1791,"low":2270,"close":2271,"change":2219,"percent_change":709,"volume":1740,"transactions":9,"vwap":2271},"2025-07-30",41.553,41.79,{"date":2273,"open":2274,"high":2274,"low":2275,"close":2276,"change":1009,"percent_change":425,"volume":2277,"transactions":9,"vwap":2276},"2025-07-29",42.39,41.831,41.945,45800,{"date":2279,"open":2280,"high":2280,"low":2281,"close":2282,"change":1317,"percent_change":2058,"volume":2283,"transactions":9,"vwap":2282},"2025-07-28",42.47,42.07,42.13,97700,{"date":2285,"open":1778,"high":2286,"low":2287,"close":2288,"change":192,"percent_change":88,"volume":1133,"transactions":9,"vwap":2288},"2025-07-25",42.3,41.91,42.28,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2184,"change":1059,"percent_change":2293,"volume":1148,"transactions":9,"vwap":2184},"2025-07-24",42.26,41.94,-0.94,{"date":2295,"open":2195,"high":1767,"low":2296,"close":2297,"change":96,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-07-23",42.098999,42.37,1.22,63800,{"date":2301,"open":2302,"high":2184,"low":2303,"close":2304,"change":45,"percent_change":1910,"volume":2305,"transactions":9,"vwap":2304},"2025-07-22",41.42,41.4,41.86,47700,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":112,"percent_change":375,"volume":2312,"transactions":9,"vwap":2311},"2025-07-21",41.74,41.82,41.365,41.38,104600,{"date":2314,"open":2315,"high":2315,"low":2316,"close":2317,"change":523,"percent_change":2318,"volume":1010,"transactions":9,"vwap":2317},"2025-07-18",41.93,41.454,41.55,-0.55,{"date":2320,"open":2321,"high":2322,"low":2311,"close":2323,"change":890,"percent_change":2324,"volume":1010,"transactions":9,"vwap":2323},"2025-07-17",41.43,41.869,41.78,0.97,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2311,"change":550,"percent_change":692,"volume":2330,"transactions":9,"vwap":2311},"2025-07-16",41.28,41.44,40.957,58300,{"date":2332,"open":2333,"high":2333,"low":2265,"close":2265,"change":376,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2265},"2025-07-15",41.98,-1.91,46400,{"date":2337,"open":2338,"high":2287,"low":2338,"close":2287,"change":2339,"percent_change":347,"volume":1962,"transactions":9,"vwap":2287},"2025-07-14",41.63,0.162,{"date":2341,"open":2197,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-07-11",41.935,41.7,41.748,-0.462,-1.09,89700,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":290,"percent_change":159,"volume":2354,"transactions":9,"vwap":2353},"2025-07-10",41.9,42.375,41.87,42.21,34700,{"date":2356,"open":2333,"high":2357,"low":2358,"close":2333,"change":107,"percent_change":757,"volume":2359,"transactions":9,"vwap":2333},"2025-07-09",41.99,41.637,39800,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2308,"change":560,"percent_change":96,"volume":949,"transactions":9,"vwap":2308},"2025-07-08",41.65,41.955,41.59,{"date":2366,"open":2367,"high":2160,"low":2368,"close":2369,"change":2370,"percent_change":1974,"volume":2371,"transactions":9,"vwap":2369},"2025-07-07",41.77,41.36,41.53,-0.525,69600,{"date":2373,"open":2352,"high":2374,"low":2352,"close":2375,"change":1297,"percent_change":348,"volume":2376,"transactions":9,"vwap":2375},"2025-07-03",42.127,42.055,25100,{"date":2378,"open":2379,"high":2166,"low":2380,"close":2166,"change":897,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2166},"2025-07-02",41.39,41.22,1.02,50000,{"date":2384,"open":2385,"high":2386,"low":2385,"close":2387,"change":757,"percent_change":1052,"volume":2388,"transactions":9,"vwap":2387},"2025-07-01",40.57,41.714,41.31,110300,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2249,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2249},"2025-06-30",40.91,40.92,40.68,-0.065,-0.16,67800,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":82,"percent_change":81,"volume":2403,"transactions":9,"vwap":2402},"2025-06-27",40.73,41.049999,40.53,40.805,130400,{"date":2405,"open":2406,"high":2393,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2408},"2025-06-26",40.238,40.2,40.665,0.605,1.51,81300,{"date":2413,"open":2414,"high":2414,"low":2415,"close":2415,"change":222,"percent_change":1617,"volume":2416,"transactions":9,"vwap":2415},"2025-06-25",40.48,40.060001,103700,{"date":2418,"open":2419,"high":2401,"low":2420,"close":2421,"change":347,"percent_change":2324,"volume":2422,"transactions":9,"vwap":2421},"2025-06-24",40.29,40.152,40.42,267700,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2426,"change":454,"percent_change":1584,"volume":2428,"transactions":9,"vwap":2426},"2025-06-23",39.59,40.029999,39.24,87300,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":22,"volume":1850,"transactions":9,"vwap":2434},"2025-06-20",40.02,40.035,39.617,39.73,-0.045,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":897,"volume":2443,"transactions":9,"vwap":2441},"2025-06-18",39.64,40.099998,39.638,39.775,0.165,114000,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":789,"percent_change":1284,"volume":1585,"transactions":9,"vwap":2449},"2025-06-17",39.68,39.96,39.606,39.61,{"date":2451,"open":2452,"high":2453,"low":2454,"close":2257,"change":59,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2257},"2025-06-16",40.040001,40.3,39.93,1.14,111200,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-06-13",39.8,40.11,39.515,39.62,-0.66,-1.64,55700,{"date":2467,"open":2468,"high":2469,"low":2432,"close":2470,"change":112,"percent_change":320,"volume":1571,"transactions":9,"vwap":2470},"2025-06-12",40.18,40.315,40.28,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":262,"percent_change":1037,"volume":2477,"transactions":9,"vwap":2476},"2025-06-11",40.82,40.879,40.372,40.45,57000,{"date":2479,"open":2393,"high":2480,"low":2481,"close":2482,"change":1132,"percent_change":897,"volume":966,"transactions":9,"vwap":2482},"2025-06-10",40.83,40.548,40.69,{"date":2484,"open":2485,"high":2249,"low":2486,"close":2487,"change":889,"percent_change":579,"volume":1887,"transactions":9,"vwap":2487},"2025-06-09",40.59,40.38,40.52,{"date":2489,"open":2490,"high":2486,"low":2491,"close":2492,"change":2493,"percent_change":2494,"volume":1045,"transactions":9,"vwap":2492},"2025-06-06",40.24,40.22,40.32,0.502,1.26,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":2501,"percent_change":230,"volume":2502,"transactions":9,"vwap":2500},"2025-06-05",39.91,40.09,39.625,39.818,-0.052,31600,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2507,"change":2239,"percent_change":1540,"volume":1125,"transactions":9,"vwap":2507},"2025-06-04",40.080002,40.13,39.87,{"date":2509,"open":2510,"high":2257,"low":2511,"close":2512,"change":2513,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2512},"2025-06-03",39.49,39.43,39.97,0.59,1.5,49100,{"date":2517,"open":2518,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":708,"volume":1962,"transactions":9,"vwap":2520},"2025-06-02",39.45,38.91,39.38,-0.075,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":1411,"percent_change":319,"volume":2528,"transactions":9,"vwap":2527},"2025-05-30",39.3,39.585,39.14,39.455,65300,{"date":2530,"open":2531,"high":2531,"low":2532,"close":2533,"change":444,"percent_change":1456,"volume":2534,"transactions":9,"vwap":2533},"2025-05-29",39.78,39.32,39.54,49800,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2539,"change":241,"percent_change":2540,"volume":1156,"transactions":9,"vwap":2539},"2025-05-28",39.92,39.939,39.44,-1.13,{"date":2542,"open":2525,"high":2543,"low":2544,"close":2545,"change":1486,"percent_change":2546,"volume":1918,"transactions":9,"vwap":2545},"2025-05-27",39.9,39.308,39.89,2.18,{"date":2548,"open":2549,"high":2550,"low":2549,"close":2551,"change":522,"percent_change":1015,"volume":2552,"transactions":9,"vwap":2551},"2025-05-23",38.48,39.12,39.040001,193500,{"date":2554,"open":2551,"high":2555,"low":2556,"close":2557,"change":2558,"percent_change":667,"volume":2559,"transactions":9,"vwap":2557},"2025-05-22",39.34,38.89,39.16,-0.015,35700,{"date":2561,"open":2562,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2564},"2025-05-21",39.99,39.15,39.175,-1.185,-2.94,94000,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":667,"percent_change":2239,"volume":2574,"transactions":9,"vwap":2573},"2025-05-20",40.35,40.5,40.25,40.36,39400,{"date":2576,"open":2426,"high":2421,"low":2426,"close":2577,"change":112,"percent_change":320,"volume":2578,"transactions":9,"vwap":2577},"2025-05-19",40.4,71500,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2385,"change":404,"percent_change":132,"volume":2299,"transactions":9,"vwap":2385},"2025-05-16",40.26,40.6,40.15,{"date":2585,"open":2512,"high":2491,"low":2586,"close":2491,"change":1066,"percent_change":89,"volume":2587,"transactions":9,"vwap":2491},"2025-05-15",39.746,259600,{"date":2589,"open":2486,"high":2486,"low":2590,"close":2506,"change":1540,"percent_change":365,"volume":2591,"transactions":9,"vwap":2506},"2025-05-14",40.115,35600,{"date":2593,"open":2594,"high":2595,"low":2594,"close":2486,"change":290,"percent_change":757,"volume":2596,"transactions":9,"vwap":2486},"2025-05-13",40.31,40.562,56700,{"date":2598,"open":2599,"high":2401,"low":2600,"close":2583,"change":838,"percent_change":2601,"volume":2602,"transactions":9,"vwap":2583},"2025-05-12",40.33,39.839,3.43,360900,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2608,"change":668,"percent_change":319,"volume":2299,"transactions":9,"vwap":2608},"2025-05-09",38.96,38.98,38.65,38.82,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":628,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-05-08",38.79,39.23,38.51,38.9,1.7,149100,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2619,"change":809,"percent_change":192,"volume":2622,"transactions":9,"vwap":2619},"2025-05-07",38.25,38.47,38.105,70400,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":1540,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-05-06",37.98,38.415,37.949,38.13,-0.65,232500,{"date":2632,"open":2633,"high":2634,"low":2633,"close":2635,"change":2219,"percent_change":1059,"volume":2636,"transactions":9,"vwap":2635},"2025-05-05",38.26,38.64,38.38,83400,{"date":2638,"open":2639,"high":2640,"low":2628,"close":2641,"change":2642,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2641},"2025-05-02",38.14,38.62,38.535,0.955,2.54,52500,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2650,"change":889,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2650},"2025-05-01",37.54,37.965,37.25,37.58,0.54,258600,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":1686,"percent_change":709,"volume":2659,"transactions":9,"vwap":2658},"2025-04-30",36.89,37.43,36.615,37.38,90100,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":253,"percent_change":1954,"volume":2666,"transactions":9,"vwap":2665},"2025-04-29",37.16,37.65,37.060001,37.52,104300,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":716,"percent_change":890,"volume":2673,"transactions":9,"vwap":2672},"2025-04-28",37.2,37.49,36.88,37.26,69100,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":934,"percent_change":230,"volume":1067,"transactions":9,"vwap":2679},"2025-04-25",36.94,37.166,36.79,37.11,{"date":182,"open":178,"high":2681,"low":178,"close":2662,"change":1255,"percent_change":95,"volume":2682,"transactions":9,"vwap":2662},37.17,80100]