[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSME":3,"homepage-market-summary":29,"stock-historical-TSME":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSME","2026-10-07",{"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},"Thrivent Small-Mid Cap Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1487,0.0695,"Annual",{"close":17,"open":18,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},46.74,47,46.395,47.48,-0.74,-1.56,60474.810377,52.37,38.38,92275.45742395618,59.8,1005,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},32.12,85917,31359639.813413,44.1,"2025-04-25",[182,185,195,206,217,227,234,244,255,266,277,286,296,307,315,325,336,345,354,365,375,386,395,405,414,425,434,444,453,463,472,481,490,499,510,520,529,538,549,559,569,578,587,597,605,616,627,636,646,654,664,672,681,690,699,709,718,726,736,745,755,765,775,783,790,797,804,810,817,826,833,841,848,856,863,871,879,886,891,898,906,911,920,926,934,941,948,956,963,969,975,984,993,1000,1007,1016,1025,1033,1042,1049,1055,1063,1069,1076,1083,1090,1097,1103,1110,1117,1124,1131,1137,1143,1150,1156,1160,1166,1172,1180,1187,1193,1199,1207,1214,1223,1231,1239,1246,1254,1263,1271,1280,1288,1296,1305,1313,1321,1330,1336,1343,1350,1358,1366,1372,1380,1389,1394,1400,1408,1416,1423,1432,1439,1447,1452,1457,1463,1468,1474,1482,1490,1494,1499,1505,1512,1516,1522,1528,1534,1542,1548,1554,1562,1569,1575,1582,1589,1597,1604,1610,1616,1623,1630,1636,1644,1650,1658,1666,1673,1679,1686,1691,1699,1706,1714,1722,1729,1736,1743,1751,1759,1766,1774,1779,1785,1792,1800,1805,1812,1819,1825,1832,1838,1845,1852,1857,1864,1872,1881,1888,1894,1902,1910,1917,1923,1929,1934,1941,1947,1954,1958,1963,1969,1976,1983,1987,1994,1999,2006,2012,2017,2021,2028,2032,2040,2047,2053,2058,2065,2069,2072,2078,2083,2088,2094,2100,2102,2106,2108,2112,2116,2123,2128,2134,2139,2142,2146,2151,2155,2158,2163,2168,2171,2175,2179,2183,2188,2194,2200,2205,2211,2215,2221,2228,2231,2236,2242,2247,2253,2258,2262,2268,2277,2283,2288,2295,2301,2307,2313,2318,2325,2331,2335,2340,2346,2353,2359,2366,2371,2376,2382,2389,2396,2400,2408,2412,2418,2422,2429,2435,2441,2448,2456,2462,2469,2477,2485,2493,2498,2504,2511,2518,2524,2531,2536,2542,2549,2553,2558,2565,2571,2577,2582,2587,2594,2600,2606,2613,2619,2625,2632,2635,2639,2646,2652,2660,2666,2673,2679,2686,2692,2697,2703,2710],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},311,46.6364,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",47.63,47.78,47.38,0.34,0.72,47269.713764,263,47.4768,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",46.8,47.3001,46.455,47.14,0.44,0.94,43522.249493,348,47.0982,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",46.65,46.9,46.525,46.7,0.73,1.59,58262.667465,241,46.7727,{"date":218,"open":219,"high":220,"low":221,"close":220,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",45.4,45.97,45,0.57,1.26,87609.897274,339,45.7895,{"date":228,"open":229,"high":229,"low":230,"close":219,"change":100,"percent_change":52,"volume":231,"transactions":232,"vwap":233},"2026-09-30",45.96,45.36,81910.218319,322,45.4942,{"date":235,"open":236,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",46.03,45.41,45.7,-0.15,-0.33,41999.1564,301,45.6126,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-28",46.02,46.08,45.54,45.85,-0.52,-1.12,87636.947012,312,45.831,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-25",46.24,46.56,46.075,46.37,0.36,0.78,57334.225866,330,46.2726,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-24",45.72,46.09,45.57,46.01,-0.03,-0.07,159921.221868,410,45.9118,{"date":278,"open":260,"high":260,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",45.8901,46.04,-0.4,-0.86,49725.2584,267,46.1144,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",46.54,46.21,46.44,0.14,0.3,33585.879,215,46.3691,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",46.39,46.415,45.98,46.3,0.32,0.7,39749.66533,270,46.2433,{"date":308,"open":269,"high":269,"low":309,"close":300,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",45.645,0.12,0.26,59459.905569,287,45.7868,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",46.51,45.845,45.86,0.24,0.53,58371.95192,285,46.0676,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-16",45.65,46.07,45.32,45.62,0.27,0.6,64296.8874,444,45.7643,{"date":337,"open":249,"high":249,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",45.27,45.35,-0.61,-1.33,29179.106129,208,45.4368,{"date":346,"open":236,"high":347,"low":348,"close":229,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",46.32,45.901271,-1.01,-2.15,30126.647848,233,46.1246,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",46.89,47.08,46.795,46.97,0.84,1.82,82284.061389,237,46.9805,{"date":366,"open":367,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",46.52,46.85,46.13,-0.91,-1.93,32585.6264,192,46.5096,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",47.47,47.6,47.0232,47.04,-0.7,-1.47,51635.2164,280,47.2749,{"date":387,"open":388,"high":389,"low":390,"close":388,"change":239,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",47.74,48.16,47.715,-0.31,23731.195842,158,47.9788,{"date":396,"open":397,"high":398,"low":397,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-04",47.42,47.9,47.89,0.31,0.65,35190.913421,187,47.8048,{"date":406,"open":407,"high":408,"low":409,"close":408,"change":303,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",47.16,47.58,46.6988,1.49,31460.1771,264,47.2989,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-02",46.73,47.0481,46.64,46.88,0.42,0.9,43624.42475,246,46.8286,{"date":426,"open":368,"high":427,"low":428,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",46.9155,46.46,-0.7539,-1.6,43995.2784,252,46.6496,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",47.29,47.01,47.2139,-0.2061,-0.43,26783.531854,227,47.0906,{"date":445,"open":446,"high":447,"low":397,"close":397,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-28",48.3,48.36,-0.97,-2,61681.1524,394,47.8141,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":45,"volume":460,"transactions":461,"vwap":462},"2026-08-27",48.59,49.1767,48.17,48.39,-0.1,1640833.7764,254,48.3627,{"date":464,"open":465,"high":466,"low":465,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":343,"vwap":471},"2026-08-26",48.01,48.57,48.49,0.22,0.46,30095.141,48.4272,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":302,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",48.58,48.09,48.27,0.67,34523.5494,191,48.2011,{"date":482,"open":483,"high":483,"low":484,"close":485,"change":52,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",48.5,47.8909,47.95,-1.36,23840.9697,220,48.0792,{"date":491,"open":492,"high":492,"low":447,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",48.75,48.61,0.39,0.81,21708.754815,170,48.5071,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",48.72,48.86,48.14,48.22,-1.1,-2.23,37196.214715,198,48.3851,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":21,"volume":517,"transactions":518,"vwap":519},"2026-08-19",50.24,50.3965,49.23,49.32,-0.37,39916.7996,231,49.5064,{"date":521,"open":522,"high":522,"low":523,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",50.84,49.69,-1.7,-3.31,37613.270903,242,50.1738,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":420,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",50.91,51.44,51.39,0.82,32133.362653,214,51.2303,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",50.93,51.19,50.75,50.97,0.09,0.18,19188.3275,193,50.921,{"date":550,"open":551,"high":552,"low":553,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-13",51.08,51.27,50.88,0.03,0.06,23646.23908,188,51.0982,{"date":560,"open":561,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-12",51.2,50.81,50.85,0.38,0.75,36799.448641,353,50.9849,{"date":570,"open":571,"high":562,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-11",50.02,50.47,0.6355,1.28,27208.790083,200,50.5069,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":583,"percent_change":505,"volume":584,"transactions":585,"vwap":586},"2026-08-10",50.51,49.83,49.8345,-0.5555,39291.170888,303,50.0744,{"date":588,"open":589,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",50.61,50.16,50.39,0.56,1.12,37592.266566,402,50.3806,{"date":598,"open":591,"high":599,"low":581,"close":581,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-06",50.595,-0.96,-1.89,48142.8455,487,50.12,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-05",50.77,51.33,50.746,50.79,-0.2,-0.39,46458.3865,390,50.9797,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-04",50.17,51.16,49.81,50.99,1.53,3.09,42182.16892,356,50.4278,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":593,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-03",48.37,49.51,49.46,2.32,57678.406283,387,49.1001,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-31",48.83,47.82,48.34,0.52,1.09,40378.12182,310,48.4498,{"date":647,"open":648,"high":399,"low":649,"close":639,"change":574,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-30",47.55,47.015,2.75,86003.8236,702,47.5138,{"date":655,"open":656,"high":657,"low":658,"close":288,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-29",47.69,47.81,46.49,-1.48,-3.08,71912.780228,545,47.1053,{"date":665,"open":476,"high":476,"low":666,"close":667,"change":440,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-28",47.31,48.02,-0.89,44093.4945,316,47.8029,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":331,"percent_change":592,"volume":678,"transactions":679,"vwap":680},"2026-07-27",48.68,48.93,47.585,48.45,55623.58604,446,48.1678,{"date":682,"open":683,"high":683,"low":684,"close":685,"change":125,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-24",49,48.135,48.18,-1.19,67854.2199,559,48.5132,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":45,"percent_change":440,"volume":696,"transactions":697,"vwap":698},"2026-07-23",48.64,49.02,48.4917,48.76,63691.6,404,48.71,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":291,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-22",48.82,49.1293,48.8001,48.97,0.29,70453.736946,470,48.9765,{"date":710,"open":711,"high":712,"low":713,"close":638,"change":202,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-21",48.43,48.9595,48.2351,1.96,49257.436701,279,48.6867,{"date":719,"open":720,"high":720,"low":399,"close":399,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-20",48.78,-0.67,-1.38,140984.0785,417,48.1332,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":282,"volume":733,"transactions":734,"vwap":735},"2026-07-17",48.4,48.96,47.85,48.56,-0.42,60584.412276,452,48.5339,{"date":737,"open":701,"high":738,"low":739,"close":136,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-16",49.35,48.685,-0.29,-0.59,124433.830084,439,48.9111,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":115,"volume":752,"transactions":753,"vwap":754},"2026-07-15",49.77,49.79,48.66,49.27,-0.16,77339.275677,416,49.1465,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":400,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-14",49.96,50.005,49.18,49.43,0.63,113979.989313,776,49.4208,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":80,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-13",49.63,49.89,49.01,49.12,-1.58,99691.551291,673,49.4225,{"date":776,"open":777,"high":778,"low":760,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-10",49.87,50.060001,49.91,0.01,0.02,76200,{"date":784,"open":779,"high":785,"low":768,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-09",50.38,49.9,0.83,1.69,54700,{"date":791,"open":704,"high":792,"low":793,"close":794,"change":795,"percent_change":612,"volume":796,"transactions":9,"vwap":794},"2026-07-08",49.080002,48.24,49.07,-0.19,69200,{"date":798,"open":799,"high":799,"low":720,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-07",50.0099983,49.26,-1.06,-2.11,65100,{"date":805,"open":806,"high":589,"low":807,"close":808,"change":261,"percent_change":191,"volume":809,"transactions":9,"vwap":808},"2026-07-06",50.19,50.135,50.32,73100,{"date":811,"open":812,"high":813,"low":760,"close":757,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":757},"2026-07-02",51.61,52.02,-1.314,-2.56,52100,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-01",51.82,51.92,51.142,51.274,-1.096,-2.09,90900,{"date":827,"open":828,"high":24,"low":829,"close":24,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":24},"2026-06-30",51.68,51.45,0.85,1.65,62200,{"date":834,"open":835,"high":836,"low":837,"close":836,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":836},"2026-06-29",51.24,51.52,50.41,0.28,0.55,167400,{"date":842,"open":843,"high":844,"low":845,"close":835,"change":732,"percent_change":846,"volume":847,"transactions":9,"vwap":835},"2026-06-26",51.0099983,51.37,50.735,-0.81,57800,{"date":849,"open":850,"high":851,"low":541,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-25",51.29,51.99,51.66,1.1,2.18,90000,{"date":857,"open":572,"high":858,"low":859,"close":860,"change":861,"percent_change":421,"volume":862,"transactions":9,"vwap":860},"2026-06-24",51.26,50.28,50.56,0.45,50300,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":824,"volume":870,"transactions":9,"vwap":868},"2026-06-23",49.82,50.67,49.68,50.11,-1.07,123300,{"date":872,"open":850,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-22",51.35,50.86,51.18,0.1,0.2,109400,{"date":880,"open":542,"high":619,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-18",50.485,51.080002,1.23,2.47,90600,{"date":887,"open":859,"high":888,"low":523,"close":889,"change":239,"percent_change":100,"volume":890,"transactions":9,"vwap":889},"2026-06-17",50.905,49.85,92600,{"date":892,"open":893,"high":894,"low":895,"close":895,"change":896,"percent_change":381,"volume":897,"transactions":9,"vwap":895},"2026-06-16",50.55,50.87,50,-0.355,53000,{"date":899,"open":562,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-15",51,50.31,50.355,0.665,1.34,100300,{"date":907,"open":748,"high":908,"low":909,"close":523,"change":838,"percent_change":222,"volume":910,"transactions":9,"vwap":523},"2026-06-12",50.35,49.54,96100,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-11",48.029999,49.44,47.94,49.41,1.92,4.04,210300,{"date":921,"open":685,"high":720,"low":189,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-10",47.49,-0.94,-1.94,125600,{"date":927,"open":928,"high":929,"low":930,"close":711,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":711},"2026-06-09",48.48,49.235,46.87,0.49,1.02,60400,{"date":935,"open":936,"high":446,"low":937,"close":915,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":915},"2026-06-08",48.099998,47.68,0.502,1.06,37200,{"date":942,"open":943,"high":483,"low":944,"close":945,"change":946,"percent_change":525,"volume":947,"transactions":9,"vwap":945},"2026-06-05",48.44,47.255,47.438,-1.622,147100,{"date":949,"open":677,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-04",49.155,48,49.060001,0.54,1.11,67100,{"date":957,"open":958,"high":638,"low":959,"close":960,"change":961,"percent_change":149,"volume":962,"transactions":9,"vwap":960},"2026-06-03",48.46,48.19,48.52,-0.17,68400,{"date":964,"open":657,"high":965,"low":657,"close":966,"change":87,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-06-02",48.91,48.69,1.9,43200,{"date":970,"open":18,"high":971,"low":972,"close":188,"change":973,"percent_change":641,"volume":974,"transactions":9,"vwap":188},"2026-06-01",47.83,46.93,0.248,41800,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-29",47.75,47.93,47.33,47.532,-0.198,-0.41,30100,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-28",47.7,47.874,47.060001,47.73,-0.11,-0.23,70700,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":273,"percent_change":239,"volume":999,"transactions":9,"vwap":998},"2026-05-27",48.11,48.15,47.62,47.84,169600,{"date":1001,"open":397,"high":1002,"low":1003,"close":1002,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1002},"2026-05-26",47.91,47.21,1.31,2.81,64700,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-22",46.33,46.707,46.040001,46.6,0.713,1.55,31900,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-21",45.31,46.12,45.2,45.887,0.167,0.37,85400,{"date":1026,"open":1027,"high":1028,"low":1029,"close":268,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":268},"2026-05-20",44.89,45.76,44.65,1.16,2.6,35000,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-19",44.98,45.040001,44.2,44.56,-0.85,-1.87,50800,{"date":1043,"open":1044,"high":1044,"low":1045,"close":237,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":237},"2026-05-18",46.15,45.19,-0.47,-1.02,53500,{"date":1050,"open":1051,"high":1051,"low":249,"close":1052,"change":659,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1052},"2026-05-15",46.59,45.88,-3.12,46700,{"date":1056,"open":1057,"high":1058,"low":18,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-14",47.18,47.555,47.36,0.445,0.95,35700,{"date":1064,"open":1065,"high":1065,"low":1012,"close":1066,"change":1067,"percent_change":149,"volume":1068,"transactions":9,"vwap":1066},"2026-05-13",47.27,46.915,-0.165,25500,{"date":1070,"open":397,"high":397,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-12",46.43,47.080002,-0.62,-1.3,36000,{"date":1077,"open":378,"high":1078,"low":1079,"close":986,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":986},"2026-05-11",47.925,47.52,0.314,0.66,40400,{"date":1084,"open":378,"high":378,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-08",47.11,47.386,0.347,0.74,29700,{"date":1091,"open":685,"high":685,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-07",46.876,47.039001,-1.435,-2.96,39500,{"date":1098,"open":1099,"high":1099,"low":503,"close":1100,"change":1101,"percent_change":761,"volume":1102,"transactions":9,"vwap":1100},"2026-05-06",48.74,48.474,0.304,37000,{"date":1104,"open":1105,"high":1106,"low":1105,"close":457,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":457},"2026-05-05",47.32,48.23,1.203,2.56,44800,{"date":1111,"open":1112,"high":1113,"low":211,"close":1114,"change":1115,"percent_change":1039,"volume":1116,"transactions":9,"vwap":1114},"2026-05-04",47.35,47.505,46.967,-0.403,34700,{"date":1118,"open":1119,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":310,"volume":1123,"transactions":9,"vwap":1121},"2026-05-01",47.64,47.141,47.37,0.055,26400,{"date":1125,"open":1126,"high":1127,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-30",46.19,47.315,1.475,3.22,37300,{"date":1132,"open":1126,"high":1133,"low":1134,"close":1135,"change":391,"percent_change":721,"volume":1136,"transactions":9,"vwap":1135},"2026-04-29",46.26,45.58,45.84,38300,{"date":1138,"open":317,"high":317,"low":1139,"close":1044,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1044},"2026-04-28",45.725,-0.6,-1.28,1743800,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":803,"transactions":9,"vwap":1147},"2026-04-27",47.07,46.62,46.75,-0.34,-0.72,{"date":1151,"open":1152,"high":436,"low":1153,"close":1154,"change":190,"percent_change":212,"volume":1155,"transactions":9,"vwap":1154},"2026-04-24",47.049999,46.71,47.09,28300,{"date":1157,"open":1012,"high":1072,"low":1126,"close":1147,"change":1158,"percent_change":544,"volume":1159,"transactions":9,"vwap":1147},"2026-04-23",0.04,26600,{"date":1161,"open":1162,"high":1162,"low":1163,"close":1153,"change":1164,"percent_change":1023,"volume":1165,"transactions":9,"vwap":1153},"2026-04-22",47.029999,46.362,0.17,40900,{"date":1167,"open":1112,"high":1168,"low":1169,"close":288,"change":1170,"percent_change":801,"volume":1171,"transactions":9,"vwap":288},"2026-04-21",47.65,46.25,-0.5,55900,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":321,"volume":1179,"transactions":9,"vwap":1177},"2026-04-20",46.63,47.135,46.53,47.040001,0.25,249900,{"date":1181,"open":1019,"high":988,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-17",45.899,46.79,1.51,3.33,41000,{"date":1188,"open":1018,"high":1189,"low":1190,"close":1191,"change":291,"percent_change":400,"volume":1192,"transactions":9,"vwap":1191},"2026-04-16",45.535,45.029999,45.28,57600,{"date":1194,"open":1195,"high":1195,"low":1196,"close":1197,"change":52,"percent_change":1198,"volume":1136,"transactions":9,"vwap":1197},"2026-04-15",45.69,44.91,45.14,-1.44,{"date":1200,"open":1201,"high":1052,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-14",45.67,45.452,45.8,0.93,2.07,43100,{"date":1208,"open":1209,"high":1210,"low":1209,"close":1211,"change":1088,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-13",43.84,44.93,44.87,1.68,49700,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-10",44.29,44.365,44.049999,44.13,-0.019,-0.04,31600,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-09",43.51,44.355,44.149,0.339,0.77,53400,{"date":1232,"open":1233,"high":1219,"low":1234,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-08",43.59,43.3,43.81,2.15,5.16,58200,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1073,"volume":1245,"transactions":9,"vwap":1243},"2026-04-07",41.76,41.24,41.66,-0.26,41300,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":545,"volume":1253,"transactions":9,"vwap":1251},"2026-04-06",41.98,42,41.45,41.92,0.076,51100,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-02",40.95,42.135,40.791,41.844,-0.186,-0.44,52000,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":861,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-04-01",41.93,42.5,41.91,42.029999,1.08,45600,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-31",40.59,41.67,40.47,41.58,1.574,3.93,69600,{"date":1281,"open":1282,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-30",41.31,39.86,40.0060005,-0.746,-1.83,57400,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1074,"volume":1295,"transactions":9,"vwap":1293},"2026-03-27",41.060001,41.32,40.67,40.752,-0.538,52500,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1301},"2026-03-26",42.23,42.405,41.25,41.29,-1.42,-3.32,64300,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":292,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-25",42.79,42.96,42.32,42.71,0.71,69500,{"date":1314,"open":1315,"high":1316,"low":1315,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-03-24",41.029999,42.53,42.41,0.99,2.39,51300,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-23",41.19,42.14,41.099998,41.42,1.386,3.46,49300,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1095,"volume":1109,"transactions":9,"vwap":1334},"2026-03-20",41.34,39.835,40.034,-1.222,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":191,"volume":897,"transactions":9,"vwap":1341},"2026-03-19",40.58,41.525,40.208,41.256,0.296,{"date":1344,"open":1345,"high":1346,"low":1347,"close":1347,"change":1348,"percent_change":1349,"volume":1054,"transactions":9,"vwap":1347},"2026-03-18",41.35,41.82,40.96,-0.623,-1.5,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1081,"volume":1357,"transactions":9,"vwap":1355},"2026-03-17",41.48,41.81,41.39,41.583,0.273,38700,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1282,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1282},"2026-03-16",41.36,41.685,41.14,0.599,1.47,48600,{"date":1367,"open":1362,"high":1332,"low":1368,"close":1369,"change":1370,"percent_change":37,"volume":1371,"transactions":9,"vwap":1369},"2026-03-13",40.625,40.711,-0.089,60200,{"date":1373,"open":1374,"high":1346,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-12",41.52,40.671,40.8,-1.324,-3.14,88300,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-11",42.16,42.39,41.83,42.124,-0.196,-0.46,68300,{"date":1390,"open":1383,"high":1391,"low":1309,"close":1309,"change":1392,"percent_change":991,"volume":1393,"transactions":9,"vwap":1309},"2026-03-10",43.245,-0.097,55600,{"date":1395,"open":1396,"high":1316,"low":1397,"close":1398,"change":1399,"percent_change":574,"volume":1238,"transactions":9,"vwap":1398},"2026-03-09",41.23,40.65,42.417,0.537,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1404},"2026-03-06",42.52,41.705,41.88,-1.45,-3.35,121400,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1413,"change":251,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-03-05",43.93,44.099998,43.044998,43.33,-2.52,94200,{"date":1417,"open":1418,"high":1418,"low":1419,"close":1420,"change":740,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-03-04",45.060001,44.41,44.45,-0.65,45400,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-03",44.48,45.032001,43.82,44.74,-1.115,-2.43,93400,{"date":1433,"open":1434,"high":328,"low":1435,"close":1436,"change":1437,"percent_change":1148,"volume":1438,"transactions":9,"vwap":1436},"2026-03-02",45.15,45.02,45.855,-0.155,85600,{"date":1440,"open":220,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1443},"2026-02-27",46.029999,45.53,46.0099983,-0.56,-1.2,42200,{"date":1448,"open":197,"high":197,"low":1449,"close":1450,"change":1158,"percent_change":544,"volume":1451,"transactions":9,"vwap":1450},"2026-02-26",46,46.57,37500,{"date":1453,"open":418,"high":1454,"low":1455,"close":1176,"change":1456,"percent_change":302,"volume":1032,"transactions":9,"vwap":1176},"2026-02-25",46.665,46.092999,0.15,{"date":1458,"open":1459,"high":288,"low":1459,"close":1460,"change":468,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-24",46.080002,46.38,0.48,56700,{"date":1464,"open":419,"high":419,"low":249,"close":1465,"change":1466,"percent_change":430,"volume":1467,"transactions":9,"vwap":1465},"2026-02-23",46.16,-0.75,86000,{"date":1469,"open":1470,"high":18,"low":1009,"close":1471,"change":1472,"percent_change":932,"volume":1473,"transactions":9,"vwap":1471},"2026-02-20",46.36,46.91,0.472,72400,{"date":1475,"open":1476,"high":1477,"low":300,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-02-19",46.099998,46.45,46.438,0.038,0.08,79700,{"date":1483,"open":197,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-18",47.12,46.17,46.4,-0.06,-0.13,75400,{"date":1491,"open":1071,"high":1146,"low":1492,"close":428,"change":751,"percent_change":1148,"volume":1493,"transactions":9,"vwap":428},"2026-02-17",45.889,82800,{"date":1495,"open":269,"high":1496,"low":1052,"close":1146,"change":761,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1146},"2026-02-13",46.84,1.37,50600,{"date":1500,"open":1145,"high":1105,"low":1135,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-12",45.99,-0.648,-1.39,84800,{"date":1506,"open":972,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1164,"volume":1511,"transactions":9,"vwap":1509},"2026-02-11",47.099998,46.095001,46.638,0.078,91900,{"date":1513,"open":1477,"high":1514,"low":301,"close":258,"change":1480,"percent_change":1164,"volume":1515,"transactions":9,"vwap":258},"2026-02-10",46.72,100600,{"date":1517,"open":428,"high":1518,"low":1501,"close":1519,"change":1520,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-02-09",46.61,46.48,0,188000,{"date":1523,"open":1524,"high":317,"low":1524,"close":1519,"change":1525,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1519},"2026-02-06",45.46,1.652,3.69,66700,{"date":1529,"open":1530,"high":1531,"low":1530,"close":1532,"change":1533,"percent_change":1140,"volume":1493,"transactions":9,"vwap":1532},"2026-02-05",44.61,45.3,44.828,-0.272,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":391,"volume":1541,"transactions":9,"vwap":1539},"2026-02-04",45.66,45.675,44.5,45.099998,-0.141,66300,{"date":1543,"open":1531,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":331,"volume":1473,"transactions":9,"vwap":1546},"2026-02-03",45.74,44.575,45.241,0.121,{"date":1549,"open":1550,"high":1018,"low":1550,"close":1551,"change":1552,"percent_change":1497,"volume":1553,"transactions":9,"vwap":1551},"2026-02-02",44.34,45.12,0.61,58400,{"date":1555,"open":1556,"high":1435,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-01-30",44.73,44.27,44.51,-0.567,-1.26,123500,{"date":1563,"open":338,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":469,"volume":1568,"transactions":9,"vwap":1566},"2026-01-29",45.288,44.4,45.077,0.206,76500,{"date":1570,"open":1045,"high":1045,"low":1571,"close":1572,"change":1573,"percent_change":1148,"volume":1574,"transactions":9,"vwap":1572},"2026-01-28",44.66,44.871,-0.152,98300,{"date":1576,"open":1577,"high":1045,"low":1578,"close":1579,"change":1580,"percent_change":554,"volume":1581,"transactions":9,"vwap":1579},"2026-01-27",45.09,44.85,45.022999,0.012,48700,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":331,"percent_change":332,"volume":1588,"transactions":9,"vwap":1587},"2026-01-26",44.83,45.18,44.717,45.011002,50000,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-01-23",45.34,44.67,44.741,-0.759,-1.67,60700,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":71,"percent_change":1456,"volume":1603,"transactions":9,"vwap":1602},"2026-01-22",45.75,45.93,45.336,45.5,64500,{"date":1605,"open":1606,"high":1607,"low":1428,"close":1608,"change":1204,"percent_change":1609,"volume":1295,"transactions":9,"vwap":1608},"2026-01-21",44.95,45.691,45.43,2.09,{"date":1611,"open":1612,"high":1577,"low":1612,"close":1538,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1538},"2026-01-20",44.28,-0.767,-1.69,70600,{"date":1617,"open":1618,"high":1619,"low":1197,"close":1620,"change":1621,"percent_change":876,"volume":1622,"transactions":9,"vwap":1620},"2026-01-16",45.45,45.495,45.267,0.044,48900,{"date":1624,"open":1211,"high":1625,"low":1211,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-15",45.44,45.223,0.803,1.81,94900,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":310,"percent_change":331,"volume":832,"transactions":9,"vwap":1635},"2026-01-14",44.25,44.43,43.95,44.42,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":1642,"percent_change":830,"volume":1643,"transactions":9,"vwap":1641},"2026-01-13",44.09,44.38,44.025002,44.3,0.375,73200,{"date":1645,"open":1646,"high":1638,"low":1646,"close":1647,"change":1648,"percent_change":780,"volume":1649,"transactions":9,"vwap":1647},"2026-01-12",43.52,43.925,0.005,76300,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":213,"volume":1657,"transactions":9,"vwap":1655},"2026-01-09",43.5,43.989,43.47,43.92,0.688,95100,{"date":1659,"open":1660,"high":1661,"low":1310,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2026-01-08",42.76,43.25,43.232,0.482,1.13,54100,{"date":1667,"open":1668,"high":1668,"low":1669,"close":1670,"change":1671,"percent_change":659,"volume":1672,"transactions":9,"vwap":1670},"2026-01-07",43.39,42.74,42.75,-0.643,130900,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1356,"percent_change":761,"volume":796,"transactions":9,"vwap":1678},"2026-01-06",43.0099983,43.42,42.355,43.393,{"date":1680,"open":1681,"high":1682,"low":1681,"close":1683,"change":212,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2026-01-05",42.34,43.18,43.12,1.72,65800,{"date":1687,"open":1688,"high":1383,"low":1688,"close":1383,"change":1689,"percent_change":1628,"volume":1690,"transactions":9,"vwap":1383},"2026-01-02",41.87,0.752,30500,{"date":1692,"open":1693,"high":1693,"low":1694,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-12-31",42.15,41.62,41.638,-0.512,-1.21,49100,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1693,"change":1704,"percent_change":37,"volume":1705,"transactions":9,"vwap":1693},"2025-12-30",42.22,42.3,42.097,-0.092,40600,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":125,"volume":1713,"transactions":9,"vwap":1711},"2025-12-29",42.31,42.47,42.13,42.242,-0.246,36500,{"date":1715,"open":1716,"high":1717,"low":1681,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2025-12-26",42.445,42.489,42.488,-0.036,-0.08,21700,{"date":1723,"open":1724,"high":1725,"low":1708,"close":1726,"change":1727,"percent_change":555,"volume":1728,"transactions":9,"vwap":1726},"2025-12-24",42.42,42.57,42.524,0.024,29600,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1266,"change":1734,"percent_change":71,"volume":1735,"transactions":9,"vwap":1266},"2025-12-23",42.45,42.51,42.259,0.031,65500,{"date":1737,"open":1681,"high":1738,"low":1739,"close":1740,"change":1642,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2025-12-22",42.635,42.302,42.469,0.89,55700,{"date":1744,"open":1745,"high":1710,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-12-19",41.9,41.84,42.094002,0.288,0.69,49400,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1081,"volume":1758,"transactions":9,"vwap":1756},"2025-12-18",42.11,42.228,41.75,41.806,0.275,56800,{"date":1760,"open":1701,"high":1383,"low":1761,"close":1762,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1762},"2025-12-17",41.43,41.531,-0.639,-1.52,44500,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":240,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2025-12-16",42.36,42.87,42.080002,42.17,-0.78,2016500,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1266,"change":459,"percent_change":991,"volume":1778,"transactions":9,"vwap":1266},"2025-12-15",42.82,42.38,57000,{"date":1780,"open":1781,"high":1781,"low":1782,"close":1783,"change":80,"percent_change":1784,"volume":862,"transactions":9,"vwap":1783},"2025-12-12",43.54,42.442,42.6,-1.82,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1668,"change":1790,"percent_change":642,"volume":1791,"transactions":9,"vwap":1668},"2025-12-11",43.02,43.57,42.91,0.467,49000,{"date":1793,"open":1794,"high":1795,"low":1794,"close":1796,"change":1797,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1796},"2025-12-10",41.96,43.17,42.923,1.013,2.42,39300,{"date":1801,"open":1404,"high":1802,"low":1688,"close":1267,"change":1803,"percent_change":838,"volume":1804,"transactions":9,"vwap":1267},"2025-12-09",42.237,0.115,63200,{"date":1806,"open":1807,"high":1770,"low":1808,"close":1809,"change":1810,"percent_change":1520,"volume":1811,"transactions":9,"vwap":1809},"2025-12-08",42.07,41.744,41.795,0.001,44000,{"date":1813,"open":1814,"high":1815,"low":1274,"close":1816,"change":1817,"percent_change":751,"volume":1818,"transactions":9,"vwap":1816},"2025-12-05",41.85,41.939,41.794,-0.066,44600,{"date":1820,"open":1374,"high":1249,"low":1250,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-12-04",41.86,0.401,0.97,39900,{"date":1826,"open":1827,"high":1374,"low":1827,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-12-03",41,41.459,0.359,0.87,26700,{"date":1833,"open":1360,"high":1360,"low":1834,"close":1325,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1325},"2025-12-02",40.93,0.093,0.23,37900,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1842,"change":1843,"percent_change":1844,"volume":1446,"transactions":9,"vwap":1842},"2025-12-01",40.81,41.369,41.007,-0.315,-0.76,{"date":1846,"open":1847,"high":1345,"low":1848,"close":1849,"change":1850,"percent_change":1088,"volume":1851,"transactions":9,"vwap":1849},"2025-11-28",41.234,41.196,41.322,0.302,25600,{"date":1853,"open":1854,"high":1345,"low":1854,"close":1855,"change":545,"percent_change":201,"volume":1856,"transactions":9,"vwap":1855},"2025-11-26",40.82,41.02,36800,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1860,"change":202,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-11-25",40.0099983,40.84,39.83,2.36,47700,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1869,"change":72,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1869},"2025-11-24",39.52,40.060001,39.415,39.9,1.19,59500,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1877},"2025-11-21",38.54,39.573,38.535,39.43,0.96,2.5,171600,{"date":1882,"open":1883,"high":1884,"low":25,"close":1885,"change":94,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-11-20",39.93,40.094002,38.47,-1.96,113300,{"date":1889,"open":1890,"high":1866,"low":1890,"close":1891,"change":1892,"percent_change":931,"volume":1893,"transactions":9,"vwap":1891},"2025-11-19",39.02,39.24,0.19,52900,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":838,"volume":1901,"transactions":9,"vwap":1899},"2025-11-18",38.58,39.16,38.52,39.049999,0.11,83300,{"date":1903,"open":1904,"high":1904,"low":1905,"close":1906,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1906},"2025-11-17",39.99,38.805,38.94,-0.98,-2.45,104500,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1914,"change":273,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-11-14",39.07,40.125,39.92,-0.18,97900,{"date":1918,"open":1834,"high":1919,"low":1920,"close":1904,"change":1921,"percent_change":1095,"volume":1922,"transactions":9,"vwap":1904},"2025-11-13",40.97,39.81,-1.22,74100,{"date":1924,"open":1300,"high":1925,"low":1926,"close":1927,"change":291,"percent_change":190,"volume":1928,"transactions":9,"vwap":1927},"2025-11-12",41.51,41.107,41.21,1913900,{"date":1930,"open":1282,"high":1354,"low":1842,"close":1931,"change":982,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-11-11",41.07,-0.99,46600,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1352,"change":201,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1352},"2025-11-10",41.49,41.55,41.049999,1.07,57900,{"date":1942,"open":1943,"high":1290,"low":1944,"close":1945,"change":877,"percent_change":931,"volume":1946,"transactions":9,"vwap":1945},"2025-11-07",40.61,40.26,41.040001,46200,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1860,"change":611,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1860},"2025-11-06",41.37,41.41,40.74,-0.49,64400,{"date":1955,"open":1956,"high":1300,"low":1956,"close":1945,"change":201,"percent_change":1269,"volume":1957,"transactions":9,"vwap":1945},"2025-11-05",40.62,64000,{"date":1959,"open":1951,"high":1951,"low":1960,"close":1961,"change":250,"percent_change":1560,"volume":1962,"transactions":9,"vwap":1961},"2025-11-04",40.46,40.6,51500,{"date":1964,"open":1965,"high":1965,"low":1966,"close":1967,"change":545,"percent_change":201,"volume":1968,"transactions":9,"vwap":1967},"2025-11-03",42.29,40.68,41.12,59100,{"date":1970,"open":1971,"high":1971,"low":1972,"close":1973,"change":781,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1973},"2025-10-31",41.2,40.698,40.94,0.05,72300,{"date":1977,"open":1978,"high":1936,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":1871,"transactions":9,"vwap":1980},"2025-10-30",41.3,40.774,40.92,-0.57,-1.37,{"date":1984,"open":1404,"high":1298,"low":1985,"close":1936,"change":340,"percent_change":1405,"volume":1986,"transactions":9,"vwap":1936},"2025-10-29",41.263,64100,{"date":1988,"open":1989,"high":1989,"low":1990,"close":1991,"change":1387,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1991},"2025-10-28",42.37,41.97,42.099998,-1.08,293500,{"date":1995,"open":1996,"high":1996,"low":1317,"close":1997,"change":1974,"percent_change":310,"volume":1998,"transactions":9,"vwap":1997},"2025-10-27",42.85,42.56,65000,{"date":2000,"open":1266,"high":2001,"low":2002,"close":1732,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1732},"2025-10-24",42.72,42.44,0.51,1.21,49200,{"date":2007,"open":1250,"high":2008,"low":2009,"close":1249,"change":477,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1249},"2025-10-23",42.02,41.38,1.62,177900,{"date":2013,"open":1794,"high":1794,"low":2014,"close":2015,"change":1261,"percent_change":2016,"volume":1481,"transactions":9,"vwap":2015},"2025-10-22",40.978,41.33,-1.05,{"date":2018,"open":1243,"high":1265,"low":1326,"close":2019,"change":310,"percent_change":705,"volume":2020,"transactions":9,"vwap":2019},"2025-10-21",41.77,239800,{"date":2022,"open":1936,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":1184,"volume":2027,"transactions":9,"vwap":2025},"2025-10-20",41.71,41.365,41.65,0.62,82000,{"date":2029,"open":1973,"high":1242,"low":2030,"close":1315,"change":459,"percent_change":156,"volume":2031,"transactions":9,"vwap":1315},"2025-10-17",40.76,45700,{"date":2033,"open":2034,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2036},"2025-10-16",41.89,40.99,41.13,-0.485,-1.17,55100,{"date":2041,"open":1949,"high":1346,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-10-15",41.28,41.615,0.415,1.01,39700,{"date":2048,"open":2049,"high":1360,"low":2050,"close":1971,"change":2051,"percent_change":2052,"volume":1329,"transactions":9,"vwap":1971},"2025-10-14",40.19,40.17,0.58,1.43,{"date":2054,"open":2055,"high":1951,"low":2056,"close":1956,"change":1311,"percent_change":2057,"volume":1171,"transactions":9,"vwap":1956},"2025-10-13",40.72,40.421,1.78,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":1992,"percent_change":2064,"volume":1245,"transactions":9,"vwap":2063},"2025-10-10",41.09,41.215,39.82,39.91,-2.63,{"date":2066,"open":1937,"high":1937,"low":1980,"close":2035,"change":1952,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2035},"2025-10-09",-1.18,42500,{"date":2070,"open":1315,"high":1352,"low":1961,"close":1352,"change":761,"percent_change":2071,"volume":1054,"transactions":9,"vwap":1352},"2025-10-08",1.54,{"date":2073,"open":2074,"high":2074,"low":2055,"close":2075,"change":440,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-10-07",41.61,40.85,-1.04,63100,{"date":2079,"open":1276,"high":1276,"low":2080,"close":2042,"change":990,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2042},"2025-10-06",41.16,-0.27,55000,{"date":2084,"open":1274,"high":2085,"low":1332,"close":1354,"change":2086,"percent_change":1148,"volume":2087,"transactions":9,"vwap":1354},"2025-10-03",41.819,-0.14,38200,{"date":2089,"open":2090,"high":2090,"low":2091,"close":2092,"change":544,"percent_change":468,"volume":2093,"transactions":9,"vwap":2092},"2025-10-02",41.63,41.11,41.53,40500,{"date":2095,"open":1925,"high":1925,"low":2096,"close":2097,"change":2098,"percent_change":120,"volume":2099,"transactions":9,"vwap":2097},"2025-10-01",41.26,41.44,-0.05,31200,{"date":2101,"open":1291,"high":1936,"low":1362,"close":1936,"change":1456,"percent_change":261,"volume":789,"transactions":9,"vwap":1936},"2025-09-30",{"date":2103,"open":1345,"high":1936,"low":2104,"close":1332,"change":555,"percent_change":1456,"volume":2105,"transactions":9,"vwap":1332},"2025-09-29",41.27,36600,{"date":2107,"open":1282,"high":1291,"low":1376,"close":2042,"change":320,"percent_change":2051,"volume":2068,"transactions":9,"vwap":2042},"2025-09-26",{"date":2109,"open":1927,"high":1927,"low":2110,"close":1945,"change":1261,"percent_change":801,"volume":2111,"transactions":9,"vwap":1945},"2025-09-25",40.845,44400,{"date":2113,"open":1989,"high":1989,"low":2114,"close":1352,"change":125,"percent_change":722,"volume":2115,"transactions":9,"vwap":1352},"2025-09-24",41.436,53600,{"date":2117,"open":1309,"high":2118,"low":2119,"close":2120,"change":1148,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-09-23",42.58,41.915,42.060001,-0.8,62300,{"date":2124,"open":2125,"high":1709,"low":1688,"close":2126,"change":705,"percent_change":1749,"volume":2127,"transactions":9,"vwap":2126},"2025-09-22",42.18,42.4,3145200,{"date":2129,"open":2130,"high":2130,"low":2131,"close":1753,"change":2132,"percent_change":1039,"volume":2133,"transactions":9,"vwap":1753},"2025-09-19",42.73,41.993,-0.36,28000,{"date":2135,"open":2136,"high":1997,"low":1688,"close":1709,"change":2137,"percent_change":361,"volume":2138,"transactions":9,"vwap":1709},"2025-09-18",42.12,0.76,83400,{"date":2140,"open":1753,"high":1740,"low":1694,"close":2023,"change":45,"percent_change":1170,"volume":2141,"transactions":9,"vwap":2023},"2025-09-17",45000,{"date":2143,"open":1324,"high":1324,"low":2144,"close":1251,"change":120,"percent_change":740,"volume":2145,"transactions":9,"vwap":1251},"2025-09-16",41.602,49600,{"date":2147,"open":2034,"high":1708,"low":2034,"close":2148,"change":544,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-09-15",42.040001,0.21,47900,{"date":2152,"open":1732,"high":1732,"low":1267,"close":2153,"change":250,"percent_change":1921,"volume":2154,"transactions":9,"vwap":2153},"2025-09-12",41.95,39200,{"date":2156,"open":1251,"high":1709,"low":1404,"close":1709,"change":401,"percent_change":1014,"volume":2157,"transactions":9,"vwap":1709},"2025-09-11",32300,{"date":2159,"open":1346,"high":1991,"low":2160,"close":1346,"change":2161,"percent_change":564,"volume":2162,"transactions":9,"vwap":1346},"2025-09-10",41.628,0.16,28700,{"date":2164,"open":1753,"high":1753,"low":2165,"close":1243,"change":250,"percent_change":2166,"volume":2167,"transactions":9,"vwap":1243},"2025-09-09",41.351,-1.23,59300,{"date":2169,"open":1317,"high":1317,"low":1794,"close":2125,"change":554,"percent_change":71,"volume":2170,"transactions":9,"vwap":2125},"2025-09-08",25900,{"date":2172,"open":2173,"high":1725,"low":2074,"close":1693,"change":1456,"percent_change":261,"volume":2174,"transactions":9,"vwap":1693},"2025-09-05",42.35,30400,{"date":2176,"open":1971,"high":1249,"low":1971,"close":1249,"change":495,"percent_change":2177,"volume":2178,"transactions":9,"vwap":1249},"2025-09-04",1.97,33000,{"date":2180,"open":1978,"high":2181,"low":2075,"close":1323,"change":555,"percent_change":1456,"volume":2182,"transactions":9,"vwap":1323},"2025-09-03",41.302,112100,{"date":2184,"open":2035,"high":2036,"low":2185,"close":2036,"change":1148,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2036},"2025-09-02",40.672,-0.82,47400,{"date":2189,"open":2190,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":1844,"volume":1186,"transactions":9,"vwap":2192},"2025-08-29",42.0099983,41.238,41.47,-0.317,{"date":2195,"open":1965,"high":1965,"low":2196,"close":2197,"change":2198,"percent_change":37,"volume":2199,"transactions":9,"vwap":2197},"2025-08-28",41.614,41.787,-0.093,105700,{"date":2201,"open":1404,"high":2202,"low":2203,"close":1404,"change":2161,"percent_change":564,"volume":2204,"transactions":9,"vwap":1404},"2025-08-27",41.913,41.74,41100,{"date":2206,"open":2203,"high":2207,"low":2208,"close":2209,"change":1178,"percent_change":332,"volume":2210,"transactions":9,"vwap":2209},"2025-08-26",41.872,41.592,41.72,44900,{"date":2212,"open":1761,"high":2213,"low":1326,"close":2192,"change":239,"percent_change":2132,"volume":2214,"transactions":9,"vwap":2192},"2025-08-25",41.56,33600,{"date":2216,"open":2217,"high":2019,"low":2218,"close":1694,"change":954,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1694},"2025-08-22",40.79,40.64,2.74,23900,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1974,"percent_change":310,"volume":2227,"transactions":9,"vwap":2226},"2025-08-21",40.43,40.54,40.29,40.51,25700,{"date":2229,"open":2055,"high":2055,"low":2230,"close":1960,"change":161,"percent_change":340,"volume":2111,"transactions":9,"vwap":1960},"2025-08-20",40.23,{"date":2232,"open":2075,"high":2233,"low":140,"close":2234,"change":781,"percent_change":1974,"volume":2235,"transactions":9,"vwap":2234},"2025-08-19",40.91,40.71,35200,{"date":2237,"open":2238,"high":2030,"low":2239,"close":2240,"change":2149,"percent_change":641,"volume":2241,"transactions":9,"vwap":2240},"2025-08-18",40.66,40.63,40.69,48800,{"date":2243,"open":2035,"high":2035,"low":2244,"close":2244,"change":2245,"percent_change":505,"volume":2246,"transactions":9,"vwap":2244},"2025-08-15",40.48,-0.45,27500,{"date":2248,"open":2080,"high":2080,"low":2249,"close":1834,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1834},"2025-08-14",40.761,-0.64,-1.54,11800,{"date":2254,"open":1950,"high":2090,"low":2255,"close":2256,"change":861,"percent_change":642,"volume":2257,"transactions":9,"vwap":2256},"2025-08-13",41.014,41.57,42300,{"date":2259,"open":2230,"high":1362,"low":2230,"close":1967,"change":954,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1967},"2025-08-12",2.77,14800,{"date":2263,"open":2264,"high":2265,"low":2266,"close":1859,"change":45,"percent_change":250,"volume":2267,"transactions":9,"vwap":1859},"2025-08-11",40.25,40.3,39.96,21100,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-08-08",40.2,40.35,40.02,40.22,0.317,0.79,29100,{"date":2278,"open":2230,"high":1944,"low":2279,"close":2280,"change":2281,"percent_change":931,"volume":2282,"transactions":9,"vwap":2280},"2025-08-07",39.673,39.903,0.193,47000,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2287,"change":2086,"percent_change":149,"volume":2093,"transactions":9,"vwap":2287},"2025-08-06",39.8,39.51,39.71,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":740,"percent_change":1149,"volume":2294,"transactions":9,"vwap":2293},"2025-08-05",40.09,40.103,39.42,39.85,38600,{"date":2296,"open":2297,"high":2298,"low":1920,"close":2298,"change":2026,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2298},"2025-08-04",39.84,40.14,1.57,32100,{"date":2302,"open":2303,"high":2304,"low":2305,"close":1866,"change":440,"percent_change":1992,"volume":2306,"transactions":9,"vwap":1866},"2025-08-01",39.56,39.74,38.78,18000,{"date":2308,"open":2309,"high":2271,"low":2310,"close":2311,"change":554,"percent_change":1480,"volume":2312,"transactions":9,"vwap":2311},"2025-07-31",40,39.792,39.95,132100,{"date":2314,"open":1861,"high":2264,"low":2315,"close":1914,"change":2316,"percent_change":787,"volume":2317,"transactions":9,"vwap":1914},"2025-07-30",39.697,0.33,29500,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":320,"percent_change":1552,"volume":2324,"transactions":9,"vwap":2323},"2025-07-29",39.53,39.842,39.438,39.59,18100,{"date":2326,"open":2327,"high":2327,"low":2328,"close":2329,"change":554,"percent_change":1480,"volume":2330,"transactions":9,"vwap":2329},"2025-07-28",39.5,39.23,39.35,21300,{"date":2332,"open":2333,"high":2334,"low":2333,"close":2334,"change":1088,"percent_change":917,"volume":2170,"transactions":9,"vwap":2334},"2025-07-25",38.62,39.32,{"date":2336,"open":2337,"high":2337,"low":2338,"close":1896,"change":100,"percent_change":94,"volume":2339,"transactions":9,"vwap":1896},"2025-07-24",38.98,38.57,32400,{"date":2341,"open":2305,"high":2342,"low":2343,"close":2344,"change":72,"percent_change":2345,"volume":2300,"transactions":9,"vwap":2344},"2025-07-23",39.029999,38.71,38.88,1.22,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":1023,"percent_change":1823,"volume":2352,"transactions":9,"vwap":2351},"2025-07-22",38.22,38.48,38.09,38.41,28800,{"date":2354,"open":2355,"high":2338,"low":2356,"close":2357,"change":795,"percent_change":1170,"volume":2358,"transactions":9,"vwap":2357},"2025-07-21",38.51,37.92,38.040001,55800,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":991,"volume":2365,"transactions":9,"vwap":2363},"2025-07-18",38.63,38.07,38.23,-0.09,125100,{"date":2367,"open":2357,"high":2368,"low":2357,"close":2369,"change":190,"percent_change":421,"volume":2370,"transactions":9,"vwap":2369},"2025-07-17",38.35,38.32,25100,{"date":2372,"open":2373,"high":2373,"low":2374,"close":2375,"change":1164,"percent_change":861,"volume":1015,"transactions":9,"vwap":2375},"2025-07-16",38.049999,37.23,37.98,{"date":2377,"open":2378,"high":2378,"low":2379,"close":2379,"change":2380,"percent_change":2381,"volume":2005,"transactions":9,"vwap":2379},"2025-07-15",38.79,37.81,-0.559,-1.46,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":876,"volume":2157,"transactions":9,"vwap":2387},"2025-07-14",38.197,38.42,38.16,38.369,0.039,{"date":2390,"open":2391,"high":2391,"low":2392,"close":2393,"change":2245,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-07-11",38.64,38.265,38.33,-1.16,15900,{"date":2397,"open":2378,"high":2398,"low":2399,"close":2305,"change":876,"percent_change":311,"volume":2267,"transactions":9,"vwap":2305},"2025-07-10",38.95,38.55,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2403,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2403},"2025-07-09",38.6,38.68,38.217,0.4,1.04,20300,{"date":2409,"open":2363,"high":2387,"low":2410,"close":2411,"change":291,"percent_change":1023,"volume":2162,"transactions":9,"vwap":2411},"2025-07-08",38.13,38.28,{"date":2413,"open":1898,"high":1898,"low":2414,"close":2415,"change":1148,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2415},"2025-07-07",37.984,38.14,-0.88,21400,{"date":2419,"open":25,"high":2420,"low":2411,"close":2349,"change":1461,"percent_change":223,"volume":2421,"transactions":9,"vwap":2349},"2025-07-03",38.556,28400,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2426,"change":201,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2426},"2025-07-02",37.39,38.02,38,1.17,99300,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2433,"change":1892,"percent_change":2003,"volume":2434,"transactions":9,"vwap":2433},"2025-07-01",37.080002,37.85,37.56,27900,{"date":2436,"open":2437,"high":2437,"low":2438,"close":2439,"change":555,"percent_change":2161,"volume":2440,"transactions":9,"vwap":2439},"2025-06-30",37.55,37.134,37.37,22800,{"date":2442,"open":2443,"high":2437,"low":2444,"close":2445,"change":2446,"percent_change":761,"volume":2447,"transactions":9,"vwap":2445},"2025-06-27",37.13,37.0099983,37.31,0.233,31100,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":932,"volume":2455,"transactions":9,"vwap":2453},"2025-06-26",37.029999,37.11,36.83,37.077,0.374,29800,{"date":2457,"open":2374,"high":2374,"low":2458,"close":2459,"change":2460,"percent_change":370,"volume":2461,"transactions":9,"vwap":2459},"2025-06-25",36.7,36.703,-0.337,30700,{"date":2463,"open":2464,"high":2451,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-06-24",36.625,37.040001,0.546,1.5,15800,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2071,"volume":2476,"transactions":9,"vwap":2474},"2025-06-23",35.9,36.5,35.68,36.494,0.554,31800,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":740,"volume":2484,"transactions":9,"vwap":2482},"2025-06-20",36.46,36.54,35.88,35.94,-0.103,34900,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":1088,"volume":2492,"transactions":9,"vwap":2490},"2025-06-18",36.060001,36.43,35.55,36.042999,0.263,33800,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2497,"change":2081,"percent_change":1466,"volume":1690,"transactions":9,"vwap":2497},"2025-06-17",36.040001,36.14,35.78,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":494,"percent_change":642,"volume":2046,"transactions":9,"vwap":2503},"2025-06-16",35.943,36.383,35.907,36.049999,{"date":2505,"open":2481,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":1595,"volume":2510,"transactions":9,"vwap":2508},"2025-06-13",35.98,35.521,35.66,-0.605,26900,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":1023,"volume":2174,"transactions":9,"vwap":2516},"2025-06-12",36.07,36.29,35.92,36.265,0.132,{"date":2519,"open":2520,"high":2488,"low":2521,"close":2522,"change":2523,"percent_change":751,"volume":2257,"transactions":9,"vwap":2522},"2025-06-11",36.39,36.0099983,36.133,-0.057,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":1456,"percent_change":420,"volume":2530,"transactions":9,"vwap":2529},"2025-06-10",36.31,36.37,36.02,36.19,27700,{"date":2532,"open":2521,"high":2533,"low":2534,"close":2495,"change":1974,"percent_change":291,"volume":2535,"transactions":9,"vwap":2495},"2025-06-09",36.27,35.97,35500,{"date":2537,"open":2534,"high":2538,"low":2539,"close":2538,"change":2540,"percent_change":2541,"volume":1728,"transactions":9,"vwap":2538},"2025-06-06",35.99,35.7,0.426,1.2,{"date":2543,"open":2497,"high":2544,"low":2545,"close":2546,"change":2547,"percent_change":545,"volume":2548,"transactions":9,"vwap":2546},"2025-06-05",35.79,35.389,35.564,0.064,36300,{"date":2550,"open":2539,"high":2551,"low":2552,"close":2552,"change":239,"percent_change":732,"volume":1489,"transactions":9,"vwap":2552},"2025-06-04",35.753,35.5,{"date":2554,"open":2555,"high":2508,"low":2555,"close":2556,"change":1830,"percent_change":1879,"volume":2557,"transactions":9,"vwap":2556},"2025-06-03",34.98,35.65,39800,{"date":2559,"open":2560,"high":2561,"low":2562,"close":2563,"change":100,"percent_change":282,"volume":2564,"transactions":9,"vwap":2563},"2025-06-02",34.97,35.21,34.539,34.78,66900,{"date":2566,"open":2567,"high":2567,"low":2568,"close":2569,"change":1487,"percent_change":961,"volume":2570,"transactions":9,"vwap":2569},"2025-05-30",35.18,34.67,35.080002,54900,{"date":2572,"open":2573,"high":2573,"low":2574,"close":2575,"change":1892,"percent_change":953,"volume":2576,"transactions":9,"vwap":2575},"2025-05-29",35.49,34.88,35.14,41900,{"date":2578,"open":2579,"high":2508,"low":2580,"close":2580,"change":1140,"percent_change":1614,"volume":2581,"transactions":9,"vwap":2580},"2025-05-28",35.46,34.95,16100,{"date":2583,"open":2579,"high":2489,"low":2584,"close":2489,"change":2026,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2489},"2025-05-27",35.13,1.77,47200,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":273,"percent_change":611,"volume":2593,"transactions":9,"vwap":2592},"2025-05-23",34.52,35.0099983,34.46,34.93,14100,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":120,"percent_change":1148,"volume":2174,"transactions":9,"vwap":2599},"2025-05-22",35.15,35.2,34.904,35,{"date":2601,"open":2528,"high":2528,"low":2602,"close":2603,"change":1992,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-05-21",35.09,35.12,-2.98,50500,{"date":2607,"open":2608,"high":2479,"low":2609,"close":2610,"change":611,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-05-20",36.22,36.119,36.2,-0.55,70200,{"date":2614,"open":2481,"high":2615,"low":2616,"close":2617,"change":780,"percent_change":554,"volume":2618,"transactions":9,"vwap":2617},"2025-05-19",36.42,35.698,36.4,20800,{"date":2620,"open":2621,"high":2622,"low":2623,"close":2520,"change":494,"percent_change":1269,"volume":2624,"transactions":9,"vwap":2520},"2025-05-16",36.029999,36.47,35.71,23100,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":781,"percent_change":555,"volume":2631,"transactions":9,"vwap":2630},"2025-05-15",35.83,36.11,35.74,36,40700,{"date":2633,"open":2529,"high":2634,"low":2506,"close":2506,"change":391,"percent_change":1039,"volume":2624,"transactions":9,"vwap":2506},"2025-05-14",36.24,{"date":2636,"open":2528,"high":2637,"low":2630,"close":2514,"change":564,"percent_change":939,"volume":2638,"transactions":9,"vwap":2514},"2025-05-13",36.387,27000,{"date":2640,"open":2534,"high":2534,"low":2641,"close":2642,"change":2643,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-05-12",35.42,35.91,1.41,4.09,46900,{"date":2647,"open":2648,"high":2648,"low":2649,"close":2650,"change":459,"percent_change":740,"volume":2651,"transactions":9,"vwap":2650},"2025-05-09",34.75,34.228,34.5,22400,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":321,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2657},"2025-05-08",34.59,34.86,34.219,34.6,1.56,101500,{"date":2661,"open":2662,"high":2662,"low":2663,"close":2664,"change":311,"percent_change":1229,"volume":2665,"transactions":9,"vwap":2664},"2025-05-07",34.17,33.771,34.07,37800,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":990,"percent_change":115,"volume":2672,"transactions":9,"vwap":2671},"2025-05-06",33.52,33.97,33.46,33.81,68000,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":1520,"percent_change":1520,"volume":1054,"transactions":9,"vwap":2678},"2025-05-05",33.69,34.12,33.6,33.92,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2678,"change":1311,"percent_change":2684,"volume":2685,"transactions":9,"vwap":2678},"2025-05-02",33.82,34.029999,33.54,2.14,56600,{"date":2687,"open":2688,"high":2677,"low":2689,"close":2690,"change":494,"percent_change":1870,"volume":2691,"transactions":9,"vwap":2690},"2025-05-01",32.94,32.73,33.21,182100,{"date":2693,"open":176,"high":2694,"low":176,"close":2695,"change":544,"percent_change":331,"volume":2696,"transactions":9,"vwap":2695},"2025-04-30",32.838,32.82,33200,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2689,"change":1456,"percent_change":469,"volume":2702,"transactions":9,"vwap":2689},"2025-04-29",32.4,33.0099983,32.27,140200,{"date":2704,"open":2705,"high":2706,"low":176,"close":2707,"change":2708,"percent_change":861,"volume":2709,"transactions":9,"vwap":2707},"2025-04-28",32.55,32.72,32.58,0.145,24500,{"date":180,"open":2711,"high":2712,"low":2713,"close":2714,"change":2715,"percent_change":1720,"volume":2716,"transactions":9,"vwap":2714},32.46,32.56,32.19,32.435,-0.025,267700]