[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NXRT":3,"homepage-market-summary":33,"stock-historical-NXRT":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"NXRT","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"NexPoint Residential Trust Inc","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","NexPoint Residential Trust Inc is a real estate investment trust company. The trust's objectives are to maximize the cash flow and value of properties owned, acquire properties with cash flow growth potential, provide quarterly cash distributions, and achieve long-term capital appreciation for stockholders. It focuses on acquiring multifamily properties in markets with attractive job growth and household formation fundamentals predominantly in the Southeastern and Southwestern United States. The company generates revenue from the rental of multifamily properties.","1","Dallas, TX",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},10.5055,2.12,"Quarterly",{"close":20,"open":21,"high":21,"low":22,"prev_close":21,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27,"high_52w":28,"low_52w":29,"avg_volume_52w":30,"range_52w_percent":31,"record_count":32},19.5,20.18,19.06,-0.68,-3.37,921536.070178,11566,19.4901,32.36,18.135,287279.81790663494,9.6,2906,{"status":34,"indices":35,"watchlist":80,"sectors":102,"benchmarks":158},"success",[36,45,52,59,66,73],{"symbol":37,"name":38,"price":39,"change":40,"pct_change":41,"is_up":42,"sparkline":43,"date":44},"SPX","S&P 500",7818.93,44.98,0.58,true,"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","2026-10-06",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":42,"sparkline":51,"date":44},"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":42,"sparkline":58,"date":44},"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":42,"sparkline":65,"date":44},"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":44},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":44},"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":14,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":42,"sparkline":94,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":14,"sparkline":101,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":14},"Technology","XLK",-0.3,201.39,{"name":109,"etf":110,"change":111,"price":112,"is_up":14},"Financials","XLF",-0.48,53.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":42},"Healthcare","XLV",1.03,168.81,{"name":119,"etf":120,"change":121,"price":122,"is_up":14},"Consumer Cycl","XLY",-0.32,111.36,{"name":124,"etf":125,"change":126,"price":127,"is_up":14},"Consumer Staples","XLP",-0.12,81.7,{"name":129,"etf":130,"change":131,"price":132,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":134,"etf":135,"change":136,"price":137,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":139,"etf":140,"change":141,"price":142,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-1.29,40.57,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.02,41.15,{"name":154,"etf":155,"change":156,"price":157,"is_up":14},"Comm Services","XLC",-0.35,111.26,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":175,"name":176,"price":177,"change":146,"is_up":14},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":183,"period_low":29,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},38.93,250207,91325414.112472,-46.53,"2025-04-25",[189,190,199,208,219,230,240,251,261,272,282,292,303,313,322,333,344,354,364,375,385,394,405,413,423,433,443,453,464,473,483,493,503,513,523,532,540,550,558,567,578,588,599,608,619,628,638,647,656,666,676,685,695,705,714,723,731,739,748,755,762,769,778,785,793,801,809,816,825,832,840,848,855,862,868,873,882,890,898,905,914,920,927,935,942,948,956,965,973,980,985,991,1000,1007,1014,1021,1028,1033,1039,1044,1050,1057,1063,1071,1079,1086,1093,1100,1108,1113,1119,1124,1130,1137,1144,1151,1157,1166,1170,1176,1183,1188,1196,1202,1208,1215,1220,1228,1233,1241,1248,1257,1264,1270,1278,1284,1289,1293,1299,1304,1311,1318,1324,1331,1339,1345,1351,1358,1363,1370,1376,1383,1390,1396,1405,1413,1419,1426,1431,1436,1441,1449,1454,1460,1467,1474,1483,1491,1498,1505,1512,1519,1525,1529,1536,1541,1546,1553,1558,1566,1574,1582,1590,1597,1605,1612,1620,1625,1630,1634,1639,1646,1652,1657,1662,1667,1674,1679,1684,1691,1696,1702,1709,1713,1719,1723,1727,1731,1735,1741,1748,1755,1762,1767,1775,1781,1786,1794,1801,1810,1818,1824,1830,1837,1841,1847,1852,1859,1864,1871,1876,1883,1887,1891,1897,1902,1907,1911,1917,1922,1926,1932,1937,1940,1943,1948,1952,1958,1963,1969,1975,1980,1987,1993,1998,2004,2009,2013,2019,2027,2032,2039,2046,2054,2059,2067,2075,2081,2089,2097,2104,2110,2117,2124,2133,2138,2144,2152,2158,2165,2172,2178,2186,2194,2199,2206,2211,2216,2221,2226,2230,2236,2239,2245,2249,2253,2259,2263,2267,2273,2279,2287,2292,2298,2304,2311,2316,2324,2329,2334,2339,2342,2347,2352,2357,2363,2369,2376,2380,2386,2391,2397,2403,2411,2416,2424,2429,2434,2439,2442,2448,2453,2460,2466,2472,2476,2480,2484,2487,2492,2496,2501,2505,2510,2513,2518,2523,2530,2537,2545,2552,2559,2565,2574,2581,2587,2594,2601,2608,2614,2620,2628,2634,2640,2647],{"date":5,"open":21,"high":21,"low":22,"close":20,"change":23,"percent_change":24,"volume":25,"transactions":26,"vwap":27},{"date":44,"open":191,"high":192,"low":193,"close":21,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},18.89,20.22,18.66,1.57,8.44,962004.904517,13102,19.889,{"date":200,"open":201,"high":202,"low":29,"close":203,"change":204,"percent_change":121,"volume":205,"transactions":206,"vwap":207},"2026-10-05",18.59,18.76,18.61,-0.06,781670.616756,11323,18.5643,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-02",19.08,19.12,18.62,18.67,-0.19,-1.01,678212.308806,10070,18.744,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-01",19.48,19.67,18.52,18.86,-0.65,-3.33,1262297.012044,14380,18.8854,{"date":231,"open":232,"high":233,"low":202,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-30",19.28,19.77,19.51,0.24,1.25,864287.45745,13419,19.4515,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-29",19.84,19.945,19.09,19.27,-0.57,-2.87,1001016.916835,11397,19.3432,{"date":252,"open":253,"high":254,"low":255,"close":242,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",19.79,20.02,19.41,0.2,1.02,1443722.482598,13037,19.719,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",20.2,20.46,19.62,19.64,-0.54,-2.68,1183379.613685,11065,19.7871,{"date":273,"open":274,"high":275,"low":276,"close":21,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-24",20.67,20.84,19.86,-0.56,-2.7,901908.249938,12560,20.215,{"date":283,"open":284,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-23",21.62,20.685,20.74,-0.98,-4.51,494777.228154,9081,20.8839,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-22",21.5,21.85,21.32,21.72,0.35,1.64,632892.226984,9725,21.6786,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":194,"volume":310,"transactions":311,"vwap":312},"2026-09-21",21.1,21.565,20.975,21.37,0.33,826718.967707,13403,21.3516,{"date":314,"open":305,"high":315,"low":316,"close":317,"change":168,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",21.265,20.66,21.04,-1.17,4313508.381379,15165,21.0356,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",21.47,21.59,21.235,21.29,-0.05,-0.23,479806.218375,11242,21.3912,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",22.14,22.31,21.21,21.34,-0.7,-3.18,628721.288677,11696,21.5478,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-15",22.47,22.005,22.04,-0.83,-3.63,575154.128824,10781,22.106,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":298,"volume":361,"transactions":362,"vwap":363},"2026-09-14",22.86,22.96,22.27,22.87,0.08,625191.444992,10591,22.5731,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",22.91,22.93,22.29,22.79,0.19,0.84,548433.609622,11372,22.6858,{"date":376,"open":367,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-10",23.17,22.2465,22.6,-0.26,-1.14,656294.637316,12821,22.5441,{"date":386,"open":387,"high":387,"low":388,"close":356,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-09",23.25,22.13,-0.43,-1.85,758598.106424,13894,22.6997,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-08",23.53,23.565,23.125,23.29,-0.49,-2.06,871262.075587,16407,23.3006,{"date":406,"open":396,"high":407,"low":396,"close":408,"change":360,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-04",24.05,23.78,0.34,323595.189418,7150,23.7623,{"date":414,"open":415,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-03",24.4,23.67,23.7,-0.4,-1.66,493557.030104,7671,23.8473,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":92,"volume":430,"transactions":431,"vwap":432},"2026-09-02",23.54,24.48,23.2801,24.1,0.71,877356.506947,11793,24.1873,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":121,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-01",23.61,23.91,23.37,23.39,-1.35,430939.833911,8089,23.5103,{"date":444,"open":437,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-31",23.84,23.1,23.71,0.16,0.68,533552.469652,7512,23.5819,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-28",23.58,23.88,23.48,23.55,0.05,0.21,327271.225241,6580,23.6839,{"date":465,"open":466,"high":467,"low":468,"close":468,"change":469,"percent_change":99,"volume":470,"transactions":471,"vwap":472},"2026-08-27",24,24.385,23.5,-0.71,355482.656356,5794,23.6185,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":329,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-26",24.35,24.41,24.055,24.21,-0.94,246443.572726,5574,24.2286,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":380,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-25",24.66,24.6899,24.3483,24.44,-1.05,150346.909131,5501,24.4702,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":256,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-24",24.54,25.05,24.36,24.7,0.82,233174.231984,8588,24.6818,{"date":504,"open":505,"high":506,"low":407,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-21",24.27,24.55,24.5,0.31,1.28,286287.033871,6234,24.3596,{"date":514,"open":445,"high":515,"low":516,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-20",24.49,23.8001,24.19,0.13,0.54,282605.881963,6795,24.1975,{"date":524,"open":456,"high":525,"low":526,"close":527,"change":41,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-19",24.18,23.745,24.06,2.47,317657.474449,5797,24.0699,{"date":533,"open":534,"high":534,"low":535,"close":457,"change":400,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",24.17,23.47,-2.04,248226.353704,6372,23.6924,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-17",24.43,23.73,23.97,-0.53,-2.16,284460.529924,7912,23.9542,{"date":551,"open":552,"high":553,"low":515,"close":507,"change":418,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-14",24.82,25.065,-1.61,206285.916071,5610,24.6791,{"date":559,"open":560,"high":561,"low":560,"close":562,"change":370,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",24.72,25.2601,24.9,0.77,202141.479365,5978,25.0161,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",24.65,24.86,24.28,24.71,0.03,0.12,214762.699552,5460,24.6541,{"date":579,"open":580,"high":581,"low":485,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-11",25,25.4205,24.68,-0.41,-1.63,326974.475729,8632,24.9634,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-10",25.4,25.6525,24.97,25.09,-0.44,-1.72,412473.211378,7688,25.187,{"date":600,"open":562,"high":601,"low":562,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-07",25.72,25.53,0.6,2.41,226334.056496,5752,25.5215,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",24.83,25.03,24.63,24.93,0.17,0.69,233193.090623,5659,24.902,{"date":620,"open":488,"high":621,"low":622,"close":623,"change":309,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-05",25.07,24.395,24.76,1.35,336267.4059,7896,24.7657,{"date":629,"open":630,"high":631,"low":632,"close":542,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-04",25.89,26.3492,24.12,-1.48,-5.71,575764.677631,11817,24.7935,{"date":639,"open":640,"high":641,"low":630,"close":642,"change":643,"percent_change":100,"volume":644,"transactions":645,"vwap":646},"2026-08-03",26.13,26.5,25.91,-0.2,422691.511418,7136,26.0254,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":594,"percent_change":419,"volume":653,"transactions":654,"vwap":655},"2026-07-31",26.43,26.55,26,26.11,312452.062035,5034,26.1123,{"date":657,"open":658,"high":659,"low":660,"close":650,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-30",26.77,27.13,26.15,-0.47,-1.74,287159.008111,6002,26.4295,{"date":667,"open":668,"high":669,"low":668,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-29",26.64,27.215,27.02,0.11,0.41,180373.809511,4729,27.0405,{"date":677,"open":658,"high":678,"low":679,"close":680,"change":603,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-28",27.35,26.6,26.91,2.28,247027.664939,5830,27.0103,{"date":686,"open":687,"high":688,"low":689,"close":690,"change":235,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",26.29,26.7351,26.12,26.31,0.92,351957.471685,6202,26.4653,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":41,"volume":702,"transactions":703,"vwap":704},"2026-07-24",26.21,26.38,26.025,26.07,0.15,175752.20565,4257,26.126,{"date":706,"open":707,"high":698,"low":708,"close":709,"change":710,"percent_change":267,"volume":711,"transactions":712,"vwap":713},"2026-07-23",25.95,25.84,25.92,-0.14,203858.490427,4507,25.9902,{"date":715,"open":652,"high":687,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-22",25.965,26.06,-0.08,-0.31,151448.241991,4079,26.0781,{"date":724,"open":725,"high":726,"low":707,"close":727,"change":360,"percent_change":508,"volume":728,"transactions":729,"vwap":730},"2026-07-21",26.09,26.27,26.14,226259.177492,4444,26.1582,{"date":732,"open":641,"high":733,"low":734,"close":717,"change":545,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-20",26.53,26.05,-1.99,191886.610239,6665,26.244,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-17",27.46,27.9,26.48,26.59,-0.92,-3.34,219200,{"date":749,"open":750,"high":742,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-16",26.88,27.51,0.64,2.38,205500,{"date":756,"open":757,"high":758,"low":759,"close":759,"change":380,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-15",27.38,27.68,26.87,-0.96,150900,{"date":763,"open":764,"high":765,"low":659,"close":659,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":659},"2026-07-14",27.71,27.909,-0.62,-2.23,257100,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-13",27.49,27.89,27.22,27.75,0.44,1.61,191500,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":573,"percent_change":671,"volume":784,"transactions":9,"vwap":783},"2026-07-10",27.45,27.53,27.09,27.31,96900,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":106,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-09",27.57,27.735,27.24,27.28,-1.09,105300,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-08",28.75,27.55,27.58,-1.36,-4.7,143300,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-07",28.76,29.47,28.94,0.47,1.65,217500,{"date":810,"open":811,"high":811,"low":812,"close":813,"change":168,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-07-06",28.89,28.36,28.47,-0.87,112300,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-02",28.35,28.93,28.25,28.72,0.4,1.41,237300,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":822,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-07-01",27.82,28.7,28.32,1.43,243000,{"date":833,"open":774,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-30",28.16,26.94,27.92,-0.39,-1.38,299700,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":121,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-29",28.54,28.655,28.255,28.31,-1.12,303300,{"date":849,"open":751,"high":850,"low":751,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-26",28.64,28.63,1.32,4.83,887300,{"date":856,"open":857,"high":858,"low":859,"close":783,"change":860,"percent_change":141,"volume":861,"transactions":9,"vwap":783},"2026-06-25",27.52,28.08,27.275,-0.42,152100,{"date":863,"open":864,"high":865,"low":659,"close":866,"change":64,"percent_change":807,"volume":867,"transactions":9,"vwap":866},"2026-06-24",27.155,27.76,27.73,184000,{"date":869,"open":773,"high":870,"low":835,"close":790,"change":871,"percent_change":691,"volume":872,"transactions":9,"vwap":790},"2026-06-23",27.34,0.25,383900,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-22",26.9,27.305,26.62,27.030001,0.06,0.22,235500,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":298,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-18",26.83,27,26.17,26.97,1.31,1530100,{"date":891,"open":892,"high":893,"low":894,"close":877,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":877},"2026-06-17",27.36,27.4,26.285,-0.89,-3.24,294800,{"date":899,"open":900,"high":901,"low":902,"close":751,"change":903,"percent_change":309,"volume":904,"transactions":9,"vwap":751},"2026-06-16",27.39,27.88,27.27,0.09,193000,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-15",28.29,28.3,27.21,27.42,-1.3,-4.53,306800,{"date":915,"open":916,"high":917,"low":908,"close":821,"change":775,"percent_change":918,"volume":919,"transactions":9,"vwap":821},"2026-06-12",28.51,28.88,1.56,216200,{"date":921,"open":828,"high":922,"low":923,"close":924,"change":925,"percent_change":287,"volume":926,"transactions":9,"vwap":924},"2026-06-11",28.79,28.215,28.28,-0.28,173300,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":595,"volume":934,"transactions":9,"vwap":932},"2026-06-10",29.27,29.34,28.52,28.56,-0.5,240300,{"date":936,"open":937,"high":929,"low":938,"close":939,"change":235,"percent_change":940,"volume":941,"transactions":9,"vwap":939},"2026-06-09",29.02,28.57,29.059999,0.83,168300,{"date":943,"open":944,"high":944,"low":945,"close":946,"change":214,"percent_change":225,"volume":947,"transactions":9,"vwap":946},"2026-06-08",29.26,28.665,28.82,120200,{"date":949,"open":950,"high":944,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-05",28.61,28.27,29.01,0.18,0.62,206200,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-04",29,29.274,28.435,28.83,0.23,0.8,196700,{"date":966,"open":967,"high":968,"low":960,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-03",28.5,28.86,28.6,0.04,0.14,208900,{"date":974,"open":975,"high":922,"low":976,"close":932,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":932},"2026-06-02",28.59,28.48,-0.22,-0.76,143900,{"date":981,"open":961,"high":939,"low":982,"close":983,"change":925,"percent_change":760,"volume":984,"transactions":9,"vwap":983},"2026-06-01",28.62,28.78,224000,{"date":986,"open":987,"high":988,"low":952,"close":939,"change":277,"percent_change":989,"volume":990,"transactions":9,"vwap":939},"2026-05-29",29.5,29.83,-1.89,240900,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-28",29.63,30.13,29.28,29.62,-0.04,-0.13,111200,{"date":1001,"open":1002,"high":1003,"low":987,"close":1004,"change":701,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-27",29.61,29.95,29.66,0.51,121500,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":329,"percent_change":100,"volume":1013,"transactions":9,"vwap":1012},"2026-05-26",29.76,30.035,29.46,29.51,119300,{"date":1015,"open":1016,"high":988,"low":1017,"close":1018,"change":962,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1018},"2026-05-22",29.72,29.32,29.74,0.78,93200,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1012,"change":460,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1012},"2026-05-21",29.23,29.515,28.8,0.72,153200,{"date":1029,"open":821,"high":1030,"low":821,"close":1030,"change":1005,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-20",29.3,1.77,119100,{"date":1034,"open":851,"high":1035,"low":1036,"close":922,"change":1037,"percent_change":1037,"volume":1038,"transactions":9,"vwap":922},"2026-05-19",29.049999,28.34,0,169400,{"date":1040,"open":834,"high":1041,"low":834,"close":922,"change":615,"percent_change":1042,"volume":1043,"transactions":9,"vwap":922},"2026-05-18",28.85,2.46,223800,{"date":1045,"open":916,"high":916,"low":836,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-15",28.1,-0.6,-2.09,159800,{"date":1051,"open":1052,"high":1053,"low":982,"close":828,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":828},"2026-05-14",29.16,29.325,-0.46,-1.58,177200,{"date":1058,"open":929,"high":1059,"low":1060,"close":1052,"change":1061,"percent_change":745,"volume":1062,"transactions":9,"vwap":1052},"2026-05-13",29.58,28.91,-0.27,218100,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":1069,"percent_change":77,"volume":1070,"transactions":9,"vwap":1068},"2026-05-12",29.59,29.73,29.030001,29.43,-0.15,141000,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1059,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1059},"2026-05-11",30.049999,30.29,29.44,-0.37,-1.24,126200,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1003,"change":1084,"percent_change":409,"volume":1085,"transactions":9,"vwap":1003},"2026-05-08",29.84,30.305,29.55,0.1,178500,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1037,"percent_change":1037,"volume":1092,"transactions":9,"vwap":1091},"2026-05-07",30.01,30.48,29.69,29.85,211200,{"date":1094,"open":1095,"high":1088,"low":1096,"close":1091,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1091},"2026-05-06",29.65,29.52,0.37,1.26,231800,{"date":1101,"open":1052,"high":1102,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-05",29.64,28.98,29.48,0.32,1.1,144900,{"date":1109,"open":851,"high":1110,"low":1111,"close":1052,"change":235,"percent_change":940,"volume":1112,"transactions":9,"vwap":1052},"2026-05-04",29.4,28.571,158000,{"date":1114,"open":1035,"high":1115,"low":1116,"close":1117,"change":573,"percent_change":1084,"volume":1118,"transactions":9,"vwap":1117},"2026-05-01",29.19,28.485,28.92,191700,{"date":1120,"open":1121,"high":1060,"low":1121,"close":811,"change":954,"percent_change":1122,"volume":1123,"transactions":9,"vwap":811},"2026-04-30",28.24,2.19,228000,{"date":1125,"open":851,"high":1126,"low":1127,"close":951,"change":1128,"percent_change":536,"volume":1129,"transactions":9,"vwap":951},"2026-04-29",29.2,27.98,-0.59,235400,{"date":1131,"open":835,"high":1132,"low":1133,"close":968,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":968},"2026-04-28",28.87,26.74,2.5,9.48,232200,{"date":1138,"open":1139,"high":650,"low":1140,"close":1141,"change":701,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-27",26.01,25.955,26.36,0.57,150500,{"date":1145,"open":1146,"high":1147,"low":1148,"close":697,"change":460,"percent_change":1149,"volume":1150,"transactions":9,"vwap":697},"2026-04-24",25.87,26.49,25.81,0.81,115600,{"date":1152,"open":1153,"high":1154,"low":1155,"close":651,"change":1105,"percent_change":236,"volume":1156,"transactions":9,"vwap":651},"2026-04-23",25.65,26.1,25.56,156900,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-22",26.42,26.67,25.64,25.68,-0.8,-3.02,148500,{"date":1167,"open":900,"high":900,"low":1168,"close":743,"change":1163,"percent_change":99,"volume":1169,"transactions":9,"vwap":743},"2026-04-21",26.395,138200,{"date":1171,"open":1172,"high":857,"low":1173,"close":790,"change":168,"percent_change":1174,"volume":1175,"transactions":9,"vwap":790},"2026-04-20",27.37,27.26,-0.91,133500,{"date":1177,"open":1178,"high":1179,"low":1178,"close":781,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":781},"2026-04-17",26.89,27.72,0.94,3.54,171000,{"date":1184,"open":1185,"high":875,"low":1186,"close":744,"change":997,"percent_change":1069,"volume":1187,"transactions":9,"vwap":744},"2026-04-16",26.56,26.35,245100,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":970,"volume":1195,"transactions":9,"vwap":1193},"2026-04-15",26.45,26.7,26.32,26.63,0.01,227800,{"date":1197,"open":651,"high":1198,"low":1199,"close":877,"change":603,"percent_change":1200,"volume":1201,"transactions":9,"vwap":877},"2026-04-14",26.76,25.85,2.31,217300,{"date":1203,"open":602,"high":1204,"low":1205,"close":1204,"change":672,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-04-13",26.02,25.24,1.6,183100,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1211,"change":806,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-10",25.14,25.61,25.11,1.87,129800,{"date":1216,"open":562,"high":1217,"low":1218,"close":1210,"change":1084,"percent_change":822,"volume":1219,"transactions":9,"vwap":1210},"2026-04-09",25.306,24.79,146100,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":57,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-08",25.16,25.22,24.805,25.040001,2,201100,{"date":1229,"open":517,"high":485,"low":517,"close":506,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":506},"2026-04-07",0.26,1.07,145800,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":126,"volume":1240,"transactions":9,"vwap":1238},"2026-04-06",24.2,24.535,24.049999,24.29,-0.03,311600,{"date":1242,"open":1243,"high":1236,"low":1244,"close":1245,"change":106,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-04-02",24.42,23.79,24.32,-1.22,522500,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-01",24.85,25.34,24.61,24.62,-0.38,-1.52,234900,{"date":1258,"open":1259,"high":1260,"low":1261,"close":580,"change":518,"percent_change":1262,"volume":1263,"transactions":9,"vwap":580},"2026-03-31",25.19,25.605,24.64,0.52,247700,{"date":1265,"open":1266,"high":1205,"low":582,"close":1267,"change":1268,"percent_change":1106,"volume":1269,"transactions":9,"vwap":1267},"2026-03-30",24.75,24.87,0.27,179000,{"date":1271,"open":1272,"high":1225,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-03-27",24.92,24.575,24.6,-0.52,-2.07,188300,{"date":1279,"open":1280,"high":1153,"low":1281,"close":1282,"change":151,"percent_change":718,"volume":1283,"transactions":9,"vwap":1282},"2026-03-26",25.13,24.98,25.12,182100,{"date":1285,"open":1286,"high":1161,"low":1287,"close":1210,"change":459,"percent_change":256,"volume":1288,"transactions":9,"vwap":1210},"2026-03-25",25.41,24.95,171600,{"date":1290,"open":1291,"high":1292,"low":610,"close":593,"change":204,"percent_change":163,"volume":904,"transactions":9,"vwap":593},"2026-03-24",24.91,25.465,{"date":1294,"open":1225,"high":1295,"low":1266,"close":1296,"change":1262,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1296},"2026-03-23",25.75,25.15,2.11,339500,{"date":1300,"open":1301,"high":582,"low":1302,"close":612,"change":573,"percent_change":574,"volume":1303,"transactions":9,"vwap":612},"2026-03-20",24.59,23.851,799700,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1274,"change":1309,"percent_change":746,"volume":1310,"transactions":9,"vwap":1274},"2026-03-19",25.23,25.37,24.57,-0.85,212900,{"date":1312,"open":1313,"high":707,"low":1314,"close":1315,"change":277,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-18",25.6,25.26,25.45,-2.15,355100,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1139,"change":997,"percent_change":1069,"volume":1323,"transactions":9,"vwap":1139},"2026-03-17",26.24,26.3,25.78,196900,{"date":1325,"open":1326,"high":649,"low":1327,"close":1328,"change":1105,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-16",26.059999,25.895,26.049999,1.24,161300,{"date":1332,"open":1333,"high":1192,"low":1334,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-13",26.040001,25.47,25.73,-0.64,-2.43,207500,{"date":1340,"open":1341,"high":1191,"low":1342,"close":1343,"change":459,"percent_change":370,"volume":1344,"transactions":9,"vwap":1343},"2026-03-12",26.23,26.19,26.37,222200,{"date":1346,"open":668,"high":1347,"low":1348,"close":1192,"change":400,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1192},"2026-03-11",26.762,26.030001,-1.83,198100,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":204,"percent_change":977,"volume":1357,"transactions":9,"vwap":1356},"2026-03-10",26.82,27.325,26.47,26.81,159600,{"date":1359,"open":1360,"high":757,"low":651,"close":759,"change":545,"percent_change":1361,"volume":1362,"transactions":9,"vwap":759},"2026-03-09",27.18,-1.93,224100,{"date":1364,"open":1365,"high":1366,"low":1367,"close":893,"change":1368,"percent_change":136,"volume":1369,"transactions":9,"vwap":893},"2026-03-06",27.78,27.835,27.16,-0.61,242700,{"date":1371,"open":1372,"high":812,"low":780,"close":1373,"change":971,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-05",27.62,28.01,0.5,195400,{"date":1377,"open":870,"high":1378,"low":1379,"close":1378,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1378},"2026-03-04",27.87,26.98,0.55,2.01,187300,{"date":1384,"open":1385,"high":1385,"low":1386,"close":1387,"change":1174,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-03",27.81,26.8,27.32,-3.22,284200,{"date":1391,"open":1392,"high":1393,"low":1378,"close":1394,"change":970,"percent_change":971,"volume":1395,"transactions":9,"vwap":1394},"2026-03-02",27.91,28.585,28.23,218800,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-02-27",28.14,28.53,27.795,28.19,-0.55,-1.91,536800,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":121,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-26",29.21,29.29,28.42,28.74,-1.1,308700,{"date":1414,"open":1415,"high":1416,"low":1417,"close":939,"change":701,"percent_change":1262,"volume":1418,"transactions":9,"vwap":939},"2026-02-25",28.84,29.15,28.695,311000,{"date":1420,"open":1421,"high":1422,"low":851,"close":1060,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1060},"2026-02-24",29.6,30.44,-0.78,-2.63,366500,{"date":1427,"open":1428,"high":1429,"low":1002,"close":1090,"change":997,"percent_change":998,"volume":1430,"transactions":9,"vwap":1090},"2026-02-23",29.75,30.33,194900,{"date":1432,"open":1433,"high":1433,"low":1421,"close":1066,"change":106,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1066},"2026-02-20",30.09,-1,137800,{"date":1437,"open":1438,"high":1439,"low":1011,"close":1439,"change":1084,"percent_change":309,"volume":1440,"transactions":9,"vwap":1439},"2026-02-19",29.9,30.030001,163800,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":106,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-18",30.07,30.265,29.82,29.93,-0.99,129600,{"date":1450,"open":1003,"high":1074,"low":1011,"close":1451,"change":806,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-02-17",30.23,1.58,119000,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1009,"change":460,"percent_change":429,"volume":1459,"transactions":9,"vwap":1009},"2026-02-13",29.57,29.96,29.45,135400,{"date":1461,"open":1462,"high":1463,"low":1011,"close":1083,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1083},"2026-02-12",31.66,31.715,-1.67,-5.35,189000,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":459,"percent_change":448,"volume":1473,"transactions":9,"vwap":1472},"2026-02-11",31.16,31.91,30.88,31.22,175500,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-10",30.68,31.2,30.5,31.17,1.05,3.49,269000,{"date":1484,"open":1485,"high":1478,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-09",30.39,30.065001,30.12,-0.29,-0.95,158300,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":574,"percent_change":822,"volume":1497,"transactions":9,"vwap":1496},"2026-02-06",30.38,30.89,30.22,30.41,180100,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1074,"change":643,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1074},"2026-02-05",30.47,30.685,29.995,-0.66,212400,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1509,"change":954,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-04",30.14,30.75,30.49,2.08,219000,{"date":1513,"open":1451,"high":1514,"low":1515,"close":1516,"change":246,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-02-03",30.78,29.648,29.87,-1.87,190900,{"date":1520,"open":1521,"high":1522,"low":1443,"close":1422,"change":880,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1422},"2026-02-02",30.37,30.53,0.73,166500,{"date":1526,"open":1009,"high":1527,"low":1421,"close":1495,"change":871,"percent_change":940,"volume":1528,"transactions":9,"vwap":1495},"2026-01-30",30.28,212500,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":1534,"percent_change":852,"volume":1535,"transactions":9,"vwap":1533},"2026-01-29",29.71,30.105,29.97,0.39,149800,{"date":1537,"open":1521,"high":1509,"low":804,"close":1059,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":1059},"2026-01-28",-0.67,-2.21,132000,{"date":1542,"open":994,"high":1543,"low":1533,"close":1544,"change":970,"percent_change":518,"volume":1545,"transactions":9,"vwap":1544},"2026-01-27",30.42,30.25,127700,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":121,"percent_change":489,"volume":1552,"transactions":9,"vwap":1551},"2026-01-26",30.55,30.57,29.91,30.21,188700,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1522,"change":360,"percent_change":1230,"volume":1277,"transactions":9,"vwap":1522},"2026-01-23",30.4,30.658,30.11,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":168,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-01-22",30.79,31.15,30.355,30.45,-0.81,187800,{"date":1567,"open":1074,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-01-21",30.9,30.26,30.7,0.53,1.76,161900,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-20",31.13,30.131,30.17,-1.45,-4.59,254200,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":903,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-01-16",31.38,31.71,31.131,31.62,0.29,204200,{"date":1591,"open":1584,"high":1592,"low":1593,"close":1594,"change":806,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-15",31.935,31.255,31.53,1.51,154800,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":775,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-01-14",30.69,31.09,30.62,31.059999,1.44,228700,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1601,"change":328,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1601},"2026-01-13",30.64,30.969,30.135,-0.16,140300,{"date":1613,"open":1614,"high":1615,"low":1616,"close":1617,"change":1618,"percent_change":1239,"volume":1619,"transactions":9,"vwap":1617},"2026-01-12",30.65,30.97,30.528,30.67,-0.01,137700,{"date":1621,"open":1622,"high":1623,"low":1500,"close":1476,"change":1194,"percent_change":573,"volume":1624,"transactions":9,"vwap":1476},"2026-01-09",30.58,30.925,197600,{"date":1626,"open":1627,"high":1628,"low":1627,"close":1617,"change":672,"percent_change":624,"volume":1629,"transactions":9,"vwap":1617},"2026-01-08",30,30.94,162200,{"date":1631,"open":1500,"high":1632,"low":1003,"close":1569,"change":998,"percent_change":389,"volume":1633,"transactions":9,"vwap":1569},"2026-01-07",30.91,307700,{"date":1635,"open":1110,"high":1548,"low":1636,"close":1485,"change":93,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1485},"2026-01-06",29.39,3.09,196100,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1104,"change":1644,"percent_change":106,"volume":1645,"transactions":9,"vwap":1104},"2026-01-05",29.37,29.8,29.045,-0.09,182000,{"date":1647,"open":1648,"high":1648,"low":1649,"close":1456,"change":545,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1456},"2026-01-02",30.08,29.351,-1.76,165800,{"date":1653,"open":1654,"high":1544,"low":1655,"close":1656,"change":1037,"percent_change":1037,"volume":1395,"transactions":9,"vwap":1656},"2025-12-31",30.2,29.7,30.1,{"date":1658,"open":1011,"high":1429,"low":1659,"close":1656,"change":940,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1656},"2025-12-30",29.232,2.84,297700,{"date":1663,"open":1041,"high":1664,"low":1041,"close":929,"change":1105,"percent_change":1665,"volume":1666,"transactions":9,"vwap":929},"2025-12-29",29.395,1.11,176800,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1610,"percent_change":1402,"volume":1673,"transactions":9,"vwap":1672},"2025-12-26",29.040001,29.258,28.71,28.95,142000,{"date":1675,"open":1416,"high":995,"low":958,"close":1676,"change":204,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-12-24",29.11,-0.21,60400,{"date":1680,"open":1035,"high":1095,"low":1681,"close":1682,"change":518,"percent_change":64,"volume":1683,"transactions":9,"vwap":1682},"2025-12-23",28.77,29.17,312700,{"date":1685,"open":1121,"high":1686,"low":1687,"close":1669,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1669},"2025-12-22",29.08,28.115,0.79,2.8,271000,{"date":1692,"open":1693,"high":1693,"low":1694,"close":820,"change":998,"percent_change":1054,"volume":1695,"transactions":9,"vwap":820},"2025-12-19",28.4,27.69,853000,{"date":1697,"open":1698,"high":1699,"low":818,"close":1700,"change":1128,"percent_change":536,"volume":1701,"transactions":9,"vwap":1700},"2025-12-18",29.14,29.25,28.38,285600,{"date":1703,"open":1704,"high":1705,"low":1704,"close":1706,"change":1019,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1706},"2025-12-17",28.12,29.165,28.97,2.77,203800,{"date":1710,"open":961,"high":939,"low":836,"close":1401,"change":1503,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1401},"2025-12-16",-2.29,356800,{"date":1714,"open":1715,"high":1012,"low":975,"close":1041,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1041},"2025-12-15",29.49,-0.84,-2.83,184900,{"date":1720,"open":1721,"high":1656,"low":1017,"close":1090,"change":214,"percent_change":1336,"volume":1722,"transactions":9,"vwap":1090},"2025-12-12",30.02,163900,{"date":1724,"open":1088,"high":1656,"low":1421,"close":1725,"change":573,"percent_change":1084,"volume":1726,"transactions":9,"vwap":1725},"2025-12-11",29.88,146300,{"date":1728,"open":993,"high":994,"low":1729,"close":1091,"change":1097,"percent_change":1098,"volume":1730,"transactions":9,"vwap":1091},"2025-12-10",29.437,244400,{"date":1732,"open":1030,"high":1438,"low":1030,"close":1104,"change":953,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1104},"2025-12-09",0.61,122000,{"date":1736,"open":1737,"high":1531,"low":1738,"close":1030,"change":156,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1030},"2025-12-08",29.54,29.105,-1.18,188100,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1095,"change":71,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1095},"2025-12-05",30.43,30.51,29.541,-2.37,208300,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1521,"change":1174,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1521},"2025-12-04",31.01,31.32,30.24,-2.91,139200,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1037,"percent_change":1037,"volume":1761,"transactions":9,"vwap":1760},"2025-12-03",31.44,31.7,30.84,31.28,124900,{"date":1763,"open":1584,"high":1757,"low":1764,"close":1760,"change":1765,"percent_change":879,"volume":1766,"transactions":9,"vwap":1760},"2025-12-02",30.87,0.02,91000,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1402,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-12-01",31.56,31.985,31.125,31.26,-1.73,175400,{"date":1776,"open":1777,"high":1778,"low":1462,"close":1779,"change":970,"percent_change":518,"volume":1780,"transactions":9,"vwap":1779},"2025-11-28",31.72,31.865,31.81,45800,{"date":1782,"open":1783,"high":28,"low":1784,"close":1784,"change":329,"percent_change":71,"volume":1785,"transactions":9,"vwap":1784},"2025-11-26",31.86,31.77,144300,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":429,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-11-25",31.58,32.28,31.19,32,2.27,194000,{"date":1795,"open":1796,"high":1796,"low":1797,"close":1798,"change":156,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-11-24",31.6,30.93,31.29,-1.11,121400,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-11-21",30.77,31.75,30.54,31.64,1.08,3.53,166700,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":329,"volume":1817,"transactions":9,"vwap":1815},"2025-11-20",30.74,31.225,30.535,30.56,-0.07,116300,{"date":1819,"open":1820,"high":1759,"low":1543,"close":1821,"change":1822,"percent_change":1402,"volume":1823,"transactions":9,"vwap":1821},"2025-11-19",30.81,30.63,-0.17,118900,{"date":1825,"open":1568,"high":1826,"low":1827,"close":1828,"change":1816,"percent_change":329,"volume":1829,"transactions":9,"vwap":1828},"2025-11-18",31.1,30.6,30.8,118300,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1764,"change":173,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1764},"2025-11-17",31.08,31.405,30.71,-2.19,126100,{"date":1838,"open":1772,"high":1839,"low":1840,"close":1769,"change":962,"percent_change":1523,"volume":1836,"transactions":9,"vwap":1769},"2025-11-14",31.67,30.915,{"date":1842,"open":1790,"high":1843,"low":1844,"close":1845,"change":998,"percent_change":583,"volume":1846,"transactions":9,"vwap":1845},"2025-11-13",31.65,31,31.33,122900,{"date":1848,"open":1849,"high":28,"low":1757,"close":1850,"change":469,"percent_change":1539,"volume":1851,"transactions":9,"vwap":1850},"2025-11-12",31.98,31.46,154100,{"date":1853,"open":1854,"high":1855,"low":1602,"close":1856,"change":1149,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-11-11",31.52,32.18,32.17,2.58,113100,{"date":1860,"open":1861,"high":1769,"low":1862,"close":1861,"change":1644,"percent_change":1488,"volume":1863,"transactions":9,"vwap":1861},"2025-11-10",31.36,30.95,105500,{"date":1865,"open":1866,"high":1867,"low":1601,"close":1868,"change":1869,"percent_change":604,"volume":1870,"transactions":9,"vwap":1868},"2025-11-07",30.86,31.5,31.45,0.74,133200,{"date":1872,"open":1561,"high":1873,"low":1614,"close":1834,"change":1047,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1834},"2025-11-06",31.365,-1.92,113500,{"date":1877,"open":1477,"high":1878,"low":1879,"close":1880,"change":1097,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1880},"2025-11-05",31.42,30.92,31.31,1.2,119200,{"date":1884,"open":1509,"high":1862,"low":1885,"close":1628,"change":806,"percent_change":1886,"volume":1540,"transactions":9,"vwap":1628},"2025-11-04",30.235,1.54,{"date":1888,"open":1889,"high":1814,"low":1443,"close":1500,"change":643,"percent_change":225,"volume":1890,"transactions":9,"vwap":1500},"2025-11-03",30.31,134400,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1617,"change":879,"percent_change":256,"volume":1896,"transactions":9,"vwap":1617},"2025-10-31",30.36,30.72,30.165,158100,{"date":1898,"open":1899,"high":1514,"low":1899,"close":1900,"change":822,"percent_change":852,"volume":1901,"transactions":9,"vwap":1900},"2025-10-30",30.18,30.61,169800,{"date":1903,"open":1471,"high":1904,"low":1905,"close":1551,"change":215,"percent_change":896,"volume":1906,"transactions":9,"vwap":1551},"2025-10-29",31.035,30.040001,182700,{"date":1908,"open":1834,"high":1757,"low":1446,"close":1472,"change":1909,"percent_change":1122,"volume":1910,"transactions":9,"vwap":1472},"2025-10-28",0.67,208400,{"date":1912,"open":1913,"high":1913,"low":1509,"close":1548,"change":1914,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1548},"2025-10-27",31.39,-0.93,-2.95,153800,{"date":1918,"open":1479,"high":1854,"low":1919,"close":1920,"change":1534,"percent_change":236,"volume":1921,"transactions":9,"vwap":1920},"2025-10-24",31.12,31.48,85900,{"date":1923,"open":1867,"high":1769,"low":1764,"close":1600,"change":860,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1600},"2025-10-23",-1.33,135700,{"date":1927,"open":1862,"high":1928,"low":1476,"close":1929,"change":1930,"percent_change":1792,"volume":1931,"transactions":9,"vwap":1929},"2025-10-22",31.555,31.51,0.7,141800,{"date":1933,"open":1500,"high":1934,"low":1555,"close":1820,"change":409,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1820},"2025-10-21",31.18,1.12,148200,{"date":1938,"open":1614,"high":1628,"low":1939,"close":1500,"change":998,"percent_change":860,"volume":1490,"transactions":9,"vwap":1500},"2025-10-20",30.225,{"date":1941,"open":1471,"high":1469,"low":1500,"close":1827,"change":1488,"percent_change":479,"volume":1942,"transactions":9,"vwap":1827},"2025-10-17",231200,{"date":1944,"open":1945,"high":1843,"low":1509,"close":1494,"change":1368,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1494},"2025-10-16",31.35,-1.94,226400,{"date":1949,"open":1788,"high":1950,"low":1945,"close":1867,"change":1037,"percent_change":1037,"volume":1951,"transactions":9,"vwap":1867},"2025-10-15",32.02,135900,{"date":1953,"open":1954,"high":1788,"low":1955,"close":1867,"change":1956,"percent_change":624,"volume":1957,"transactions":9,"vwap":1867},"2025-10-14",31.040001,30.745,0.42,265300,{"date":1959,"open":1797,"high":1960,"low":1961,"close":1832,"change":370,"percent_change":954,"volume":1962,"transactions":9,"vwap":1832},"2025-10-13",31.145,30.66,123100,{"date":1964,"open":1965,"high":1966,"low":1509,"close":1494,"change":131,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1494},"2025-10-10",31.49,31.665,-1.84,120600,{"date":1970,"open":1971,"high":1972,"low":1845,"close":1973,"change":156,"percent_change":1411,"volume":1974,"transactions":9,"vwap":1973},"2025-10-09",31.88,31.97,31.47,103700,{"date":1976,"open":1843,"high":1977,"low":1861,"close":1978,"change":879,"percent_change":370,"volume":1979,"transactions":9,"vwap":1978},"2025-10-08",31.9,31.82,136500,{"date":1981,"open":1479,"high":1982,"low":1983,"close":1984,"change":1733,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1984},"2025-10-07",32.07,30.995,31.76,1.96,224500,{"date":1988,"open":1989,"high":1990,"low":1615,"close":1561,"change":661,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1561},"2025-10-06",31.57,31.685,-1.49,209600,{"date":1994,"open":1779,"high":1995,"low":1996,"close":1587,"change":998,"percent_change":583,"volume":1997,"transactions":9,"vwap":1587},"2025-10-03",32.22,31.575,179900,{"date":1999,"open":2000,"high":2000,"low":1796,"close":1804,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":1804},"2025-10-02",32.2,-0.45,-1.4,125700,{"date":2005,"open":2006,"high":28,"low":2007,"close":2000,"change":151,"percent_change":204,"volume":2008,"transactions":9,"vwap":2000},"2025-10-01",32.24,31.83,120000,{"date":2010,"open":1769,"high":2011,"low":1965,"close":1995,"change":2012,"percent_change":1031,"volume":926,"transactions":9,"vwap":1995},"2025-09-30",32.31,0.56,{"date":2014,"open":2015,"high":2016,"low":2017,"close":1462,"change":156,"percent_change":791,"volume":2018,"transactions":9,"vwap":1462},"2025-09-29",32.029999,32.064999,31.596,129300,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1097,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-09-26",31.73,32.095001,31.605,32.0099983,1.17,151000,{"date":2028,"open":1995,"high":1995,"low":2029,"close":1806,"change":933,"percent_change":2030,"volume":2031,"transactions":9,"vwap":1806},"2025-09-25",31.565,-1.56,154500,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":246,"percent_change":662,"volume":2038,"transactions":9,"vwap":2037},"2025-09-24",32.5,32.71,32.09,32.14,146500,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2035,"change":2044,"percent_change":1434,"volume":2045,"transactions":9,"vwap":2035},"2025-09-23",33.26,33.34,32.545,-0.33,140100,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":691,"volume":2053,"transactions":9,"vwap":2051},"2025-09-22",32.59,33.195,32.301,33.040001,0.3,194800,{"date":2055,"open":2048,"high":2056,"low":2006,"close":2057,"change":256,"percent_change":1733,"volume":2058,"transactions":9,"vwap":2057},"2025-09-19",32.93,32.74,603100,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2062,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2062},"2025-09-18",32.27,32.54,32.055,0.38,1.18,162800,{"date":2068,"open":2069,"high":2070,"low":2022,"close":2071,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2071},"2025-09-17",32.33,33.145,32.16,-0.11,-0.34,174900,{"date":2076,"open":2077,"high":2078,"low":1856,"close":2061,"change":163,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2061},"2025-09-16",32.47,32.67,-0.74,160400,{"date":2082,"open":2083,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-09-15",33.49,32.365,32.51,-1.32,-3.9,166400,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2094,"change":661,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-09-12",34.29,34.41,33.77,33.83,-1.37,138100,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2101,"change":963,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-09-11",33.36,34.36,34.3,2.39,150600,{"date":2105,"open":2106,"high":2107,"low":2049,"close":2108,"change":1047,"percent_change":1650,"volume":2109,"transactions":9,"vwap":2108},"2025-09-10",34.0099983,34.060001,33.5,185900,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":860,"percent_change":1246,"volume":2116,"transactions":9,"vwap":2115},"2025-09-09",34.46,34.47,33.99,34.099998,147400,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":1069,"percent_change":389,"volume":2123,"transactions":9,"vwap":2122},"2025-09-08",34.56,34.68,34.14,34.52,176900,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2129},"2025-09-05",34.19,34.87,34.097,34.67,0.66,1.94,198500,{"date":2134,"open":2135,"high":2107,"low":2136,"close":2106,"change":1380,"percent_change":299,"volume":2137,"transactions":9,"vwap":2106},"2025-09-04",33.71,33.48,116900,{"date":2139,"open":2140,"high":2141,"low":2140,"close":2142,"change":871,"percent_change":2143,"volume":2031,"transactions":9,"vwap":2142},"2025-09-03",32.97,33.527,33.46,0.75,{"date":2145,"open":2146,"high":2147,"low":2148,"close":2149,"change":911,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-09-02",34.11,34.12,33.135,33.21,-3.77,183800,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":954,"percent_change":2157,"volume":1369,"transactions":9,"vwap":2156},"2025-08-29",33.97,34.7,34.51,1.83,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":1268,"percent_change":963,"volume":2164,"transactions":9,"vwap":2163},"2025-08-28",33.64,33.98,33.3,33.89,172300,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":1005,"percent_change":1886,"volume":2171,"transactions":9,"vwap":2170},"2025-08-27",33.25,33.74,33.155,33.62,161100,{"date":2173,"open":2174,"high":2175,"low":2056,"close":2176,"change":1194,"percent_change":573,"volume":2177,"transactions":9,"vwap":2176},"2025-08-26",33.2,33.32,33.11,248700,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":389,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-08-25",33.42,33.445,33.080002,33.099998,-1.28,128200,{"date":2187,"open":2188,"high":2189,"low":1995,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-08-22",32.46,33.63,33.53,1.27,3.94,231100,{"date":2195,"open":1779,"high":2196,"low":1779,"close":2197,"change":671,"percent_change":409,"volume":2198,"transactions":9,"vwap":2197},"2025-08-21",32.37,32.26,175700,{"date":2200,"open":2201,"high":2202,"low":2203,"close":2204,"change":1239,"percent_change":1644,"volume":2205,"transactions":9,"vwap":2204},"2025-08-20",32.38,32.63,32.13,32.15,359400,{"date":2207,"open":1796,"high":2208,"low":1796,"close":1855,"change":519,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1855},"2025-08-19",32.405,1.71,125100,{"date":2212,"open":1602,"high":1971,"low":2213,"close":1806,"change":1571,"percent_change":2214,"volume":2215,"transactions":9,"vwap":1806},"2025-08-18",30.82,1.7,230900,{"date":2217,"open":1477,"high":2218,"low":1866,"close":2219,"change":151,"percent_change":204,"volume":2220,"transactions":9,"vwap":2219},"2025-08-15",31.21,31.11,201800,{"date":2222,"open":2223,"high":2224,"low":1862,"close":1576,"change":246,"percent_change":2225,"volume":867,"transactions":9,"vwap":1576},"2025-08-14",31.41,31.446,-1.8,{"date":2227,"open":1798,"high":2228,"low":1862,"close":1758,"change":1733,"percent_change":1985,"volume":2229,"transactions":9,"vwap":1758},"2025-08-13",31.87,124000,{"date":2231,"open":2232,"high":1760,"low":2233,"close":1600,"change":508,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1600},"2025-08-12",30.76,30.557,1.01,211100,{"date":2237,"open":1764,"high":2218,"low":1743,"close":1514,"change":163,"percent_change":100,"volume":2238,"transactions":9,"vwap":1514},"2025-08-11",144800,{"date":2240,"open":1854,"high":2241,"low":1844,"close":2242,"change":860,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-08-08",31.54,31.02,-1.34,94800,{"date":2246,"open":2223,"high":1929,"low":2247,"close":1757,"change":508,"percent_change":180,"volume":2248,"transactions":9,"vwap":1757},"2025-08-07",31.082001,128900,{"date":2250,"open":2251,"high":1839,"low":1826,"close":1576,"change":1254,"percent_change":2252,"volume":1882,"transactions":9,"vwap":1576},"2025-08-06",31.61,-1.21,{"date":2254,"open":1743,"high":1929,"low":2255,"close":1929,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":1929},"2025-08-05",30.27,0.96,3.14,163200,{"date":2260,"open":1560,"high":1561,"low":1089,"close":1548,"change":329,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1548},"2025-08-04",-0.75,152200,{"date":2264,"open":1584,"high":1462,"low":2265,"close":1514,"change":418,"percent_change":2184,"volume":2266,"transactions":9,"vwap":1514},"2025-08-01",29.98,256300,{"date":2268,"open":2048,"high":2048,"low":2269,"close":1934,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1934},"2025-07-31",31.14,-1.82,-5.52,344100,{"date":2274,"open":2275,"high":2276,"low":2035,"close":2277,"change":2001,"percent_change":439,"volume":2278,"transactions":9,"vwap":2277},"2025-07-30",33.37,33.69,33,309100,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":775,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-07-29",33.9,34.16,32.58,33.45,1.33,286700,{"date":2288,"open":2281,"high":2281,"low":2289,"close":2289,"change":1716,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-07-28",33.0099983,-2.48,205100,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2296,"change":970,"percent_change":574,"volume":2297,"transactions":9,"vwap":2296},"2025-07-25",34.029999,33.38,33.85,83600,{"date":2299,"open":2300,"high":2122,"low":2301,"close":2302,"change":100,"percent_change":767,"volume":2303,"transactions":9,"vwap":2302},"2025-07-24",34.32,33.75,33.81,116800,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":710,"percent_change":418,"volume":2310,"transactions":9,"vwap":2309},"2025-07-23",34.72,35.080002,34.48,34.58,119800,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2306,"change":563,"percent_change":1792,"volume":2315,"transactions":9,"vwap":2306},"2025-07-22",33.96,34.88,144700,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":204,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2321},"2025-07-21",34.26,34.44,33.58,33.95,-0.18,170600,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2106,"change":1488,"percent_change":1309,"volume":1118,"transactions":9,"vwap":2106},"2025-07-18",34.35,34.585,33.855,{"date":2330,"open":2318,"high":2331,"low":2332,"close":2101,"change":718,"percent_change":329,"volume":2333,"transactions":9,"vwap":2101},"2025-07-17",34.75,34.18,127600,{"date":2335,"open":2163,"high":2336,"low":2337,"close":2336,"change":752,"percent_change":2338,"volume":1540,"transactions":9,"vwap":2336},"2025-07-16",34.38,33.72,1.9,{"date":2340,"open":2282,"high":2318,"low":2189,"close":2168,"change":77,"percent_change":1991,"volume":2341,"transactions":9,"vwap":2168},"2025-07-15",182400,{"date":2343,"open":2121,"high":2092,"low":2344,"close":2345,"change":671,"percent_change":1105,"volume":2346,"transactions":9,"vwap":2345},"2025-07-14",34.040001,34.25,80000,{"date":2348,"open":2349,"high":2350,"low":2349,"close":2121,"change":459,"percent_change":701,"volume":2351,"transactions":9,"vwap":2121},"2025-07-11",33.73,34.365,123300,{"date":2353,"open":2313,"high":2354,"low":2301,"close":2355,"change":460,"percent_change":954,"volume":2356,"transactions":9,"vwap":2355},"2025-07-10",34.575,34.09,121600,{"date":2358,"open":2281,"high":2326,"low":2359,"close":2360,"change":574,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-07-09",33.65,33.88,0.36,209400,{"date":2364,"open":2149,"high":2365,"low":2149,"close":2366,"change":460,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2366},"2025-07-08",34.28,33.76,0.63,167700,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":594,"percent_change":146,"volume":2375,"transactions":9,"vwap":2374},"2025-07-07",33.93,34.321,33.39,33.55,194600,{"date":2377,"open":2301,"high":2282,"low":2378,"close":2114,"change":235,"percent_change":429,"volume":2379,"transactions":9,"vwap":2114},"2025-07-03",33.56,59200,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2301,"change":256,"percent_change":603,"volume":2385,"transactions":9,"vwap":2301},"2025-07-02",33.57,33.87,32.99,162300,{"date":2387,"open":2388,"high":2389,"low":2140,"close":2374,"change":962,"percent_change":615,"volume":2390,"transactions":9,"vwap":2374},"2025-07-01",33.15,34.15,195300,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2175,"change":518,"percent_change":1534,"volume":2396,"transactions":9,"vwap":2175},"2025-06-30",33.22,33.47,32.89,160100,{"date":2398,"open":2042,"high":2399,"low":2400,"close":2401,"change":573,"percent_change":903,"volume":2402,"transactions":9,"vwap":2401},"2025-06-27",33.94,33.055,33.19,357200,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":2410,"volume":1207,"transactions":9,"vwap":2408},"2025-06-26",32.69,33.29,32.45,33.16,0.59,1.81,{"date":2412,"open":2108,"high":2382,"low":2413,"close":2414,"change":1799,"percent_change":2415,"volume":1638,"transactions":9,"vwap":2414},"2025-06-25",32.56,32.57,-3.3,{"date":2417,"open":2418,"high":2419,"low":2160,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-06-24",34.2,34.27,33.68,-0.36,-1.06,113800,{"date":2425,"open":2426,"high":2115,"low":2401,"close":2344,"change":1374,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2344},"2025-06-23",33.54,1.49,182300,{"date":2430,"open":2136,"high":2431,"low":2432,"close":2426,"change":871,"percent_change":2143,"volume":2433,"transactions":9,"vwap":2426},"2025-06-20",33.709,32.825,355200,{"date":2435,"open":2436,"high":2374,"low":2437,"close":2406,"change":671,"percent_change":309,"volume":2438,"transactions":9,"vwap":2406},"2025-06-18",33.14,33.12,106100,{"date":2440,"open":2441,"high":2083,"low":2277,"close":2441,"change":718,"percent_change":163,"volume":1283,"transactions":9,"vwap":2441},"2025-06-17",33.18,{"date":2443,"open":2444,"high":2445,"low":2393,"close":2041,"change":1503,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2041},"2025-06-16",33.78,33.92,-1.95,142100,{"date":2449,"open":2091,"high":2450,"low":2093,"close":2445,"change":1309,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2445},"2025-06-13",34.37,-2.44,137000,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":971,"percent_change":822,"volume":2459,"transactions":9,"vwap":2458},"2025-06-12",34.59,34.835,34.42,34.77,105700,{"date":2461,"open":2462,"high":2463,"low":2092,"close":2464,"change":126,"percent_change":156,"volume":2465,"transactions":9,"vwap":2464},"2025-06-11",34.78,35.22,34.63,121800,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2331,"change":614,"percent_change":57,"volume":2471,"transactions":9,"vwap":2331},"2025-06-10",34.79,35.21,34.64,82100,{"date":2473,"open":2154,"high":2455,"low":2320,"close":2309,"change":2143,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2309},"2025-06-09",2.22,174800,{"date":2477,"open":2444,"high":2114,"low":2478,"close":2094,"change":822,"percent_change":1881,"volume":2479,"transactions":9,"vwap":2094},"2025-06-06",33.43,222300,{"date":2481,"open":2482,"high":2482,"low":2183,"close":2478,"change":1054,"percent_change":798,"volume":2483,"transactions":9,"vwap":2478},"2025-06-05",33.82,181500,{"date":2485,"open":2135,"high":2445,"low":2180,"close":2163,"change":879,"percent_change":953,"volume":2486,"transactions":9,"vwap":2163},"2025-06-04",199200,{"date":2488,"open":2482,"high":2489,"low":2490,"close":2094,"change":204,"percent_change":2322,"volume":2491,"transactions":9,"vwap":2094},"2025-06-03",33.905,33.31,174600,{"date":2493,"open":2444,"high":2494,"low":2174,"close":2163,"change":2072,"percent_change":121,"volume":2495,"transactions":9,"vwap":2163},"2025-06-02",34.092999,176400,{"date":2497,"open":2498,"high":2450,"low":2135,"close":2499,"change":380,"percent_change":978,"volume":2500,"transactions":9,"vwap":2499},"2025-05-30",33.84,34,253600,{"date":2502,"open":2147,"high":2308,"low":2503,"close":2318,"change":1194,"percent_change":573,"volume":2504,"transactions":9,"vwap":2318},"2025-05-29",33.805,124500,{"date":2506,"open":2281,"high":2507,"low":2189,"close":2345,"change":2361,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2345},"2025-05-28",34.33,1.06,109000,{"date":2511,"open":2512,"high":2499,"low":2175,"close":2163,"change":2409,"percent_change":1031,"volume":2303,"transactions":9,"vwap":2163},"2025-05-27",33.66,{"date":2514,"open":2168,"high":2168,"low":2515,"close":2162,"change":71,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2162},"2025-05-23",33.09,-2.12,143400,{"date":2519,"open":2419,"high":2520,"low":2521,"close":2522,"change":77,"percent_change":633,"volume":1817,"transactions":9,"vwap":2522},"2025-05-22",34.291,33.363,34.02,{"date":2524,"open":2525,"high":2525,"low":2526,"close":2527,"change":141,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-05-21",35.65,34.5,34.53,-4.19,107200,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":998,"percent_change":2421,"volume":2536,"transactions":9,"vwap":2535},"2025-05-20",35.99,36.48,35.9,36.040001,93600,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":1309,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2542},"2025-05-19",36.25,36.35,35.67,36.17,-2.3,173800,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":1571,"percent_change":2551,"volume":1453,"transactions":9,"vwap":2550},"2025-05-16",36.59,37.14,36.47,37.02,1.45,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":2256,"percent_change":2558,"volume":1459,"transactions":9,"vwap":2557},"2025-05-15",35.049999,36.51,34.96,36.49,2.7,{"date":2560,"open":2561,"high":2561,"low":2562,"close":2563,"change":173,"percent_change":1403,"volume":2564,"transactions":9,"vwap":2563},"2025-05-14",35.98,35.315,35.53,107500,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":2571,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2570},"2025-05-13",36.81,37.080002,36.060001,36.22,-1.31,-3.49,161800,{"date":2575,"open":2576,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2143,"volume":2580,"transactions":9,"vwap":2578},"2025-05-12",38.3,37.029999,37.53,0.28,155800,{"date":2582,"open":2548,"high":2583,"low":2584,"close":2585,"change":1084,"percent_change":1268,"volume":2586,"transactions":9,"vwap":2585},"2025-05-09",37.39,36.89,37.25,100800,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":389,"percent_change":381,"volume":2593,"transactions":9,"vwap":2592},"2025-05-08",37.57,37.785,36.865,37.15,111500,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":214,"percent_change":933,"volume":2600,"transactions":9,"vwap":2599},"2025-05-07",37.91,38.080002,37.44,37.58,136900,{"date":2602,"open":2603,"high":2603,"low":2604,"close":2605,"change":837,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-05-06",37.9,37.5,37.77,-1.02,151300,{"date":2609,"open":2610,"high":2611,"low":2597,"close":2612,"change":594,"percent_change":381,"volume":2613,"transactions":9,"vwap":2612},"2025-05-05",38.41,38.64,38.16,119400,{"date":2615,"open":2616,"high":183,"low":2616,"close":2617,"change":2618,"percent_change":2102,"volume":2619,"transactions":9,"vwap":2617},"2025-05-02",38.07,38.6,0.9,109400,{"date":2621,"open":2622,"high":2623,"low":2624,"close":2625,"change":1956,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-05-01",37.37,38.18,36.7,37.7,1.13,131700,{"date":2629,"open":2630,"high":2589,"low":2631,"close":2632,"change":2072,"percent_change":1488,"volume":2633,"transactions":9,"vwap":2632},"2025-04-30",37.13,36.19,37.28,190100,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2583,"change":2143,"percent_change":2639,"volume":1722,"transactions":9,"vwap":2583},"2025-04-29",38.060001,38.5,36.55,2.05,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":614,"percent_change":806,"volume":2646,"transactions":9,"vwap":2645},"2025-04-28",36.32,36.86,36.104,36.64,128500,{"date":187,"open":2557,"high":2648,"low":2649,"close":2549,"change":151,"percent_change":328,"volume":2650,"transactions":9,"vwap":2549},36.52,35.8,88200]