[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TXUE":3,"homepage-market-summary":30,"stock-historical-TXUE":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TXUE","2026-10-08",{"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},"Thornburg International Equity ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9851,0.33847,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},34.305,34.2,34.33,34.12,34.36,-0.055,-0.16,167379.169608,38.4,29.785,54071.604761055554,52.5,431,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-07",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":38,"is_up":39,"sparkline":61,"date":41},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":41},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":25,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":17,"start_date":184,"end_date":5},26.9,51092,18648444.399786,25.92,"2025-04-28",[186,189,197,208,219,229,239,249,258,269,279,289,300,311,320,331,341,349,360,369,378,387,396,405,416,426,435,445,454,465,474,485,496,507,516,526,537,546,555,566,577,586,596,606,615,623,630,639,647,657,667,677,686,695,706,716,725,735,746,754,764,772,781,791,799,806,812,821,827,835,843,849,855,863,868,876,885,891,898,906,913,917,925,933,942,949,956,963,969,975,982,988,993,1000,1005,1010,1016,1023,1030,1039,1047,1055,1061,1068,1074,1077,1085,1093,1099,1107,1115,1119,1124,1132,1140,1149,1157,1164,1168,1173,1178,1185,1190,1194,1200,1208,1213,1220,1226,1235,1242,1251,1258,1267,1273,1281,1290,1299,1307,1316,1325,1332,1340,1349,1358,1366,1375,1381,1389,1396,1403,1410,1418,1427,1433,1440,1446,1452,1459,1465,1470,1478,1482,1488,1493,1499,1504,1509,1517,1525,1534,1542,1548,1554,1559,1564,1572,1579,1588,1592,1600,1608,1616,1623,1630,1636,1643,1649,1655,1662,1667,1674,1681,1687,1694,1701,1708,1717,1722,1730,1737,1742,1750,1757,1762,1766,1773,1780,1787,1793,1801,1808,1812,1818,1824,1831,1838,1845,1853,1861,1870,1876,1884,1891,1896,1903,1909,1915,1922,1931,1939,1944,1949,1956,1963,1969,1977,1983,1990,1995,2001,2008,2013,2021,2027,2034,2039,2046,2051,2056,2064,2071,2078,2082,2088,2092,2098,2105,2110,2118,2126,2134,2141,2146,2151,2155,2160,2164,2170,2177,2182,2187,2193,2199,2204,2210,2216,2223,2230,2235,2239,2245,2249,2255,2261,2266,2270,2275,2277,2280,2285,2289,2295,2300,2306,2313,2320,2327,2335,2341,2348,2352,2357,2365,2370,2375,2383,2390,2396,2401,2408,2414,2421,2427,2433,2438,2444,2450,2455,2461,2464,2470,2476,2483,2490,2497,2503,2507,2511,2518,2523,2528,2534,2539,2543,2547,2553,2558,2561,2564,2568,2573,2578,2584,2591,2598,2605,2610,2617,2623,2629,2636,2642,2648,2655,2662,2670,2676,2682,2690,2693,2701,2708,2714,2721],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":187,"vwap":188},169,34.2069,{"date":41,"open":190,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},34.44,34.275,-0.3374,-0.97,32625.2964,263,34.3594,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",34.74,34.7889,34.61,34.6974,0.057,0.16,19948.2674,115,34.715,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",34.62,34.71,34.43,34.6404,-0.0237,-0.07,72418.2674,326,34.5713,{"date":220,"open":221,"high":222,"low":221,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",34.485,34.72,34.6641,0.3241,0.94,92607.9281,357,34.6097,{"date":230,"open":231,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-10-01",34.65,34.19,34.34,-0.38,-1.09,267047.8809,689,34.2984,{"date":240,"open":241,"high":242,"low":243,"close":222,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-30",34.99,35.035,34.7,-0.29,-0.83,175311.3809,376,34.8624,{"date":250,"open":251,"high":251,"low":252,"close":253,"change":38,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-29",35.21,34.835,35.01,-0.62,64763.3809,232,34.9904,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-28",35.22,35.3301,35.0601,35.23,-0.24,-0.68,212202.3809,356,35.2718,{"date":270,"open":271,"high":272,"low":263,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",35.33,35.5,35.47,0.255,0.72,37051.3809,206,35.4244,{"date":280,"open":281,"high":271,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",35.14,35.055,35.215,0.09,0.26,81506.2411,337,35.232,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-23",35.32,35.3399,35.0077,35.125,-0.555,-1.56,32440.5195,181,35.1679,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-22",35.57,35.73,35.4902,35.68,0.055,0.15,29179.8733,128,35.5617,{"date":312,"open":313,"high":305,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-21",35.45,35.625,0.375,1.06,58228.8733,150,35.6201,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-18",35.27,35.2944,35.15,35.25,-0.37,-1.04,10552.8481,94,35.2397,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":329,"vwap":340},"2026-09-17",35.8,35.86,35.6101,35.62,0.3,0.85,20438.8481,35.6933,{"date":342,"open":302,"high":343,"low":344,"close":291,"change":23,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-16",35.7131,35.17,-0.45,37017.8481,188,35.5002,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-15",35.51,35.55,35.36,35.48,-0.17,-0.48,52060.8481,255,35.4604,{"date":361,"open":313,"high":362,"low":313,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-14",35.72,35.65,-0.1134,-0.32,38860.4231,277,35.6486,{"date":370,"open":371,"high":334,"low":303,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",35.78,35.7634,0.3634,1.03,59684.0054,193,35.7549,{"date":379,"open":380,"high":380,"low":381,"close":382,"change":244,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-10",35.69,35.3536,35.4,-0.81,32059.3676,205,35.4723,{"date":388,"open":389,"high":389,"low":390,"close":380,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-09",35.82,35.67,-0.33,-0.92,110991.3676,199,35.7187,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":112,"volume":403,"transactions":298,"vwap":404},"2026-09-08",36.15,36.475,36.0049,36.02,-0.14,36020.3676,36.1314,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-04",36.23,36.3,36.11,36.16,-0.065,-0.18,43611.3676,149,36.1861,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":117,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-03",36.2,36.29,36.07,36.225,0.86,53680.3676,156,36.1979,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":215,"volume":432,"transactions":433,"vwap":434},"2026-09-02",35.99,35.8425,35.915,-0.025,32340.9144,172,35.933,{"date":436,"open":398,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-01",36.169,35.93,35.94,-0.4189,-1.15,28438.9579,202,36.0396,{"date":446,"open":447,"high":447,"low":448,"close":449,"change":450,"percent_change":326,"volume":451,"transactions":452,"vwap":453},"2026-08-31",36.68,36.18,36.3589,-0.1361,53756.4684,276,36.4444,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-28",36.57,36.6097,36.35,36.495,0.1286,0.35,37141.9579,209,36.4816,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":470,"percent_change":254,"volume":471,"transactions":472,"vwap":473},"2026-08-27",36.6,36.27,36.3664,-0.2286,60802.537,327,36.3824,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-26",36.71,36.89,36.5301,36.595,-0.1131,-0.31,49810.9579,218,36.647,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-25",36.59,36.85,36.55,36.7081,0.181,0.5,74718.7299,280,36.7239,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-24",36.48,36.58,36.41,36.5271,-0.0079,-0.02,35226.3629,167,36.5186,{"date":508,"open":456,"high":25,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-21",36.49,36.535,0.2779,0.77,21427.1129,226,36.6059,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":355,"volume":523,"transactions":524,"vwap":525},"2026-08-20",36.24,36.38,36.205,36.2571,-0.0626,37915.6129,222,36.2651,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-19",36.31,36.47,36.2535,36.3197,0.1451,0.4,42265.6129,224,36.3596,{"date":538,"open":458,"high":458,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-18",36.1374,36.1746,-0.2007,-0.55,51636.6129,266,36.2137,{"date":547,"open":499,"high":499,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-17",36.2995,36.3753,-0.198,-0.54,58059.1069,213,36.4696,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-14",36.64,36.755,36.52,36.5733,-0.0212,-0.06,33555.6129,151,36.5973,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-13",36.56,37.175,36.555,36.5945,-0.013,-0.04,34508.6129,147,36.6038,{"date":578,"open":579,"high":580,"low":509,"close":581,"change":582,"percent_change":204,"volume":583,"transactions":584,"vwap":585},"2026-08-12",36.73,36.75,36.6075,0.0575,19802.6129,137,36.6296,{"date":587,"open":588,"high":589,"low":590,"close":489,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-11",36.67,36.69,36.5,0.01,0.03,27444.1129,162,36.5736,{"date":597,"open":598,"high":599,"low":598,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-10",36.45,36.62,36.54,-0.1287,-0.35,29946.6129,183,36.5499,{"date":607,"open":447,"high":608,"low":456,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-07",36.74,36.6687,0.2488,0.68,18745.6129,110,36.6492,{"date":616,"open":568,"high":487,"low":617,"close":618,"change":619,"percent_change":38,"volume":620,"transactions":621,"vwap":622},"2026-08-06",36.3638,36.4199,-0.0801,18684.6129,122,36.4617,{"date":624,"open":600,"high":625,"low":626,"close":590,"change":169,"percent_change":132,"volume":627,"transactions":628,"vwap":629},"2026-08-05",36.606,36.4628,14664.6129,145,36.5125,{"date":631,"open":632,"high":633,"low":410,"close":519,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-04",36.1852,36.46,0.205,0.57,29701.5999,191,36.287,{"date":640,"open":641,"high":407,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":514,"vwap":646},"2026-08-03",36,36.175,0.0827,0.23,38188.0489,36.0972,{"date":648,"open":439,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-31",36.13,35.77,36.0923,0.0392,0.11,11724.6129,153,36.0187,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-30",35.75,36.7,36.0531,0.7718,2.19,36785.584378,208,35.9224,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":591,"volume":674,"transactions":675,"vwap":676},"2026-07-29",35.31,35.615,35.13,35.2813,0.0042,25547.6129,196,35.3248,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":285,"volume":684,"transactions":505,"vwap":685},"2026-07-28",35.16,35.3699,35.085,35.2771,0.0919,31882.6129,35.2678,{"date":687,"open":322,"high":273,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-27",35.0701,35.1852,0.2652,0.76,30288.6129,105,35.149,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-24",34.88,35.05,34.7701,34.92,0.2419,0.7,38932.6129,223,34.9751,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-23",34.56,34.75,34.6781,-0.3319,-0.95,39528.5999,229,34.7034,{"date":717,"open":253,"high":718,"low":719,"close":253,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-22",35.1,34.9967,0.18,0.52,26723.1129,289,35.0588,{"date":726,"open":727,"high":728,"low":708,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-21",34.69,34.9,34.83,0.32,0.93,41497.6129,201,34.8243,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":744,"vwap":745},"2026-07-20",34.57,34.6453,34.4352,34.51,-0.1393,-0.4,13067.3959,132,34.5543,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":751,"percent_change":38,"volume":752,"transactions":329,"vwap":753},"2026-07-17",34.52,34.7399,34.6493,-0.0757,10648.7208,34.6336,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-16",34.63,34.805,34.725,-0.255,-0.73,32108.9582,160,34.7322,{"date":765,"open":728,"high":305,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":524,"vwap":771},"2026-07-15",34.8901,34.98,0.155,0.45,31669.618,35.0002,{"date":773,"open":728,"high":774,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":514,"vwap":780},"2026-07-14",35.12,34.815,34.825,0.2204,0.64,36157.618,34.8987,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":733,"vwap":790},"2026-07-13",34.77,34.855,34.5901,34.6046,-0.1704,-0.49,25909.618,34.6952,{"date":792,"open":793,"high":794,"low":211,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-10",34.82,34.86,34.775,0.141,0.41,25900,{"date":800,"open":801,"high":709,"low":802,"close":803,"change":804,"percent_change":169,"volume":805,"transactions":9,"vwap":803},"2026-07-09",34.59,34.53,34.634,0.04,19300,{"date":807,"open":808,"high":756,"low":21,"close":809,"change":810,"percent_change":265,"volume":811,"transactions":9,"vwap":809},"2026-07-08",34.42,34.594,-0.238,24400,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-07",35.07,35.89,34.79,34.832,-0.223,-0.64,33900,{"date":822,"open":697,"high":823,"low":824,"close":282,"change":825,"percent_change":142,"volume":826,"transactions":9,"vwap":282},"2026-07-06",35.11,34.717,0.24,33600,{"date":828,"open":829,"high":830,"low":831,"close":775,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":775},"2026-07-02",34.76,34.94,34.654,0.549,1.6,23900,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":96,"volume":842,"transactions":9,"vwap":840},"2026-07-01",34.31,34.38,34.26,34.266,-0.254,51300,{"date":844,"open":21,"high":793,"low":845,"close":748,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":748},"2026-06-30",34.317,0.148,0.43,114500,{"date":850,"open":19,"high":808,"low":839,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-29",34.372,0.412,1.21,12000,{"date":856,"open":857,"high":858,"low":859,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-26",34.18,34.419,33.96,-0.345,-1.01,7900,{"date":864,"open":865,"high":866,"low":191,"close":17,"change":768,"percent_change":769,"volume":867,"transactions":9,"vwap":17},"2026-06-25",34.41,34.505,42000,{"date":869,"open":870,"high":21,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-24",34.099998,34.089001,34.15,-0.084,-0.25,52000,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-23",34.22,34.37,34.17,34.234,-0.331,-0.96,53400,{"date":886,"open":801,"high":727,"low":740,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-22",34.565,-0.096,-0.28,45400,{"date":892,"open":893,"high":816,"low":894,"close":895,"change":896,"percent_change":847,"volume":897,"transactions":9,"vwap":895},"2026-06-18",34.66,34.54,34.661,0.149,19400,{"date":899,"open":700,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-17",35.98,34.455,34.512,-0.373,-1.07,24300,{"date":907,"open":908,"high":241,"low":909,"close":910,"change":204,"percent_change":911,"volume":912,"transactions":9,"vwap":910},"2026-06-16",34.91,34.87,34.885,0.46,23300,{"date":914,"open":728,"high":728,"low":243,"close":758,"change":915,"percent_change":533,"volume":916,"transactions":9,"vwap":758},"2026-06-15",0.14,35200,{"date":918,"open":919,"high":231,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-12",34.55,34.4,34.585,0.006,0.02,29700,{"date":926,"open":927,"high":231,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-11",34.029999,33.91,34.579,0.732,2.16,27500,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-10",33.98,34.155,33.81,33.847,-0.468,-1.36,45100,{"date":943,"open":865,"high":944,"low":945,"close":946,"change":947,"percent_change":825,"volume":948,"transactions":9,"vwap":946},"2026-06-09",34.47,33.929,34.315,0.083,58200,{"date":950,"open":951,"high":212,"low":952,"close":953,"change":954,"percent_change":284,"volume":955,"transactions":9,"vwap":953},"2026-06-08",34.35,34.21,34.232,0.032,46900,{"date":957,"open":958,"high":958,"low":959,"close":18,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":18},"2026-06-05",34.78,34.16,-0.626,-1.8,27000,{"date":964,"open":958,"high":241,"low":783,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-04",34.826,0.231,0.67,201700,{"date":970,"open":801,"high":222,"low":708,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-03",34.595,-0.203,-0.58,191900,{"date":976,"open":243,"high":794,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-02",34.64,34.798,0.152,0.44,183400,{"date":983,"open":201,"high":984,"low":985,"close":986,"change":572,"percent_change":573,"volume":987,"transactions":9,"vwap":986},"2026-06-01",34.73,34.365,34.646,79200,{"date":989,"open":243,"high":794,"low":231,"close":990,"change":991,"percent_change":73,"volume":992,"transactions":9,"vwap":990},"2026-05-29",34.659,0.024,24200,{"date":994,"open":801,"high":199,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-28",34.48,34.635,-0.046,-0.13,44800,{"date":1001,"open":893,"high":776,"low":1002,"close":1003,"change":873,"percent_change":264,"volume":1004,"transactions":9,"vwap":1003},"2026-05-27",34.615,34.681,42300,{"date":1006,"open":697,"high":728,"low":977,"close":1007,"change":461,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1007},"2026-05-26",34.765,1.02,12600,{"date":1011,"open":737,"high":737,"low":879,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-22",34.415,-0.125,-0.36,28400,{"date":1017,"open":1018,"high":210,"low":1019,"close":894,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":894},"2026-05-21",34.11,34.060001,0.267,0.78,25700,{"date":1024,"open":1025,"high":951,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-20",33.84,34.273,0.419,1.24,191200,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-19",33.92,34.040001,33.71,33.854,-0.23,-0.67,247200,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":374,"volume":1046,"transactions":9,"vwap":1044},"2026-05-18",33.99,34.084999,33.837,34.084,0.349,34600,{"date":1048,"open":1049,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-15",34.049999,33.705,33.735,-0.57,-1.66,23100,{"date":1056,"open":212,"high":1057,"low":1058,"close":17,"change":1059,"percent_change":326,"volume":1060,"transactions":9,"vwap":17},"2026-05-14",34.49,34.25,-0.128,24800,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1064,"change":1066,"percent_change":797,"volume":1067,"transactions":9,"vwap":1064},"2026-05-13",34.28,34.433,34.196,0.142,30100,{"date":1069,"open":857,"high":951,"low":1070,"close":1071,"change":1072,"percent_change":1014,"volume":1073,"transactions":9,"vwap":1071},"2026-05-12",34.07,34.291,-0.124,26400,{"date":1075,"open":865,"high":894,"low":838,"close":1012,"change":804,"percent_change":169,"volume":1076,"transactions":9,"vwap":1012},"2026-05-11",26000,{"date":1078,"open":1079,"high":708,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-08",34.32,34.227,34.375,0.273,0.8,41900,{"date":1086,"open":1087,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-07",34.67,34.080002,34.102,-0.567,-1.64,62400,{"date":1094,"open":944,"high":243,"low":944,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-06",34.669,0.819,2.42,18600,{"date":1100,"open":1101,"high":928,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-05",33.64,33.58,33.85,0.505,1.51,45900,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1111},"2026-05-04",33.75,33.27,33.345,-0.675,-1.98,41600,{"date":1116,"open":1032,"high":952,"low":1032,"close":1117,"change":215,"percent_change":47,"volume":1118,"transactions":9,"vwap":1117},"2026-05-01",34.02,28300,{"date":1120,"open":1101,"high":872,"low":1101,"close":1121,"change":611,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-30",34.09,2.04,394100,{"date":1125,"open":1126,"high":1126,"low":1127,"close":1128,"change":1129,"percent_change":1130,"volume":1131,"transactions":9,"vwap":1128},"2026-04-29",33.6,33.33,33.41,-0.41,-1.21,11200,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":573,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-28",33.79,33.909,33.68,33.82,-0.12,18300,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-27",33.93,34,33.825,33.86,0.001,0,12700,{"date":1150,"open":1151,"high":1152,"low":1153,"close":1154,"change":1155,"percent_change":967,"volume":1156,"transactions":9,"vwap":1154},"2026-04-24",33.7,33.88,33.55,33.859,0.225,26700,{"date":1158,"open":1109,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":992,"transactions":9,"vwap":1161},"2026-04-23",33.95,33.44,33.634,-0.116,-0.34,{"date":1165,"open":1025,"high":1166,"low":1101,"close":1109,"change":1167,"percent_change":461,"volume":1015,"transactions":9,"vwap":1109},"2026-04-22",33.869,0.119,{"date":1169,"open":1070,"high":1018,"low":1126,"close":1170,"change":1171,"percent_change":1172,"volume":1067,"transactions":9,"vwap":1170},"2026-04-21",33.631,-0.599,-1.75,{"date":1174,"open":959,"high":839,"low":1088,"close":1175,"change":1176,"percent_change":264,"volume":1177,"transactions":9,"vwap":1175},"2026-04-20",34.23,-0.082,20100,{"date":1179,"open":21,"high":995,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-17",34.255,34.312,0.282,0.83,33800,{"date":1186,"open":20,"high":20,"low":1187,"close":927,"change":1188,"percent_change":355,"volume":1189,"transactions":9,"vwap":927},"2026-04-16",33.9,-0.059,40500,{"date":1191,"open":880,"high":880,"low":1143,"close":871,"change":1192,"percent_change":38,"volume":1193,"transactions":9,"vwap":871},"2026-04-15",-0.076,101200,{"date":1195,"open":1143,"high":232,"low":1143,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-14",34.165,0.223,0.66,57200,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":635,"volume":1207,"transactions":9,"vwap":1205},"2026-04-13",33.59,33.97,33.425,33.942,0.192,34400,{"date":1209,"open":1103,"high":1187,"low":1210,"close":1109,"change":1211,"percent_change":591,"volume":1212,"transactions":9,"vwap":1109},"2026-04-10",33.679,0.002,17500,{"date":1214,"open":1215,"high":1187,"low":1216,"close":1217,"change":1218,"percent_change":285,"volume":1219,"transactions":9,"vwap":1217},"2026-04-09",33.49,33.47,33.748,0.087,47800,{"date":1221,"open":1134,"high":1187,"low":1222,"close":1223,"change":731,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1223},"2026-04-08",33.54,33.661,2.84,47200,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-07",32.51,32.76,32.28,32.731,-0.026,-0.08,21300,{"date":1236,"open":1237,"high":1238,"low":1237,"close":1239,"change":1240,"percent_change":275,"volume":1241,"transactions":9,"vwap":1239},"2026-04-06",32.45,32.8,32.757,0.235,14900,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-02",32.080002,32.58,31.97,32.522,-0.168,-0.51,20800,{"date":1252,"open":1228,"high":1253,"low":1254,"close":1255,"change":492,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-04-01",32.86,32.506,32.69,1.55,49800,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-31",31.7,32.205,31.6,32.19,0.995,3.19,29500,{"date":1268,"open":1269,"high":1260,"low":1270,"close":1271,"change":1272,"percent_change":307,"volume":1015,"transactions":9,"vwap":1271},"2026-03-30",31.56,31.12,31.195,0.046,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":882,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-27",31.23,31.462,31.049999,31.149,-1.05,22100,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-03-26",31.58,31.79,31.45,31.48,-0.485,-1.52,37400,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-25",32.0099983,32.15,31.87,31.965,0.386,1.22,42800,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1037,"volume":1306,"transactions":9,"vwap":1304},"2026-03-24",31.63,31.75,31.29,31.579,-0.213,57800,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-23",31.72,32.049999,31.52,31.792,0.687,2.21,40300,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-20",31.88,31.931,31.01,31.105,-0.87,-2.72,69900,{"date":1326,"open":1327,"high":1328,"low":1327,"close":1329,"change":174,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-03-19",31.53,32.14,31.975,-0.09,57100,{"date":1333,"open":1334,"high":1237,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-18",32.33,31.99,32.0050011,-0.526,-1.62,36800,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-17",32.68,35.040001,32.4,32.531,0.116,0.36,80900,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-16",32.26,32.55,32.24,32.415,0.452,1.41,41300,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":327,"volume":1365,"transactions":9,"vwap":1363},"2026-03-13",32.43,32.46,31.91,31.963,-0.337,51000,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-12",32.38,32.67,32.18,32.3,-0.413,-1.26,167200,{"date":1376,"open":1369,"high":1377,"low":1237,"close":1378,"change":1379,"percent_change":602,"volume":1380,"transactions":9,"vwap":1378},"2026-03-11",33.23,32.713,-0.115,84800,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1347,"volume":1388,"transactions":9,"vwap":1386},"2026-03-10",32.92,33.3,32.72,32.828,0.117,45000,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":796,"percent_change":847,"volume":1395,"transactions":9,"vwap":1394},"2026-03-09",32.5,32.84,31.82,32.711,91800,{"date":1397,"open":1398,"high":1369,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":884,"transactions":9,"vwap":1400},"2026-03-06",32.23,32.175,32.57,-0.26,-0.79,{"date":1404,"open":1392,"high":1405,"low":1391,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-05",33.0099983,32.83,-0.649,-1.94,67500,{"date":1411,"open":1412,"high":1222,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-04",33.42,33.2,33.479,0.394,1.19,61700,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-03",32.77,33.31,32.49,33.084999,-1.16,-3.39,50600,{"date":1428,"open":1049,"high":951,"low":1429,"close":1430,"change":1431,"percent_change":1408,"volume":1432,"transactions":9,"vwap":1430},"2026-03-02",32.91,34.245,-0.678,104500,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1176,"percent_change":1036,"volume":1439,"transactions":9,"vwap":1438},"2026-02-27",35,35.119,34.895,34.923,18700,{"date":1441,"open":241,"high":814,"low":958,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-26",35.0050011,0.028,0.08,47000,{"date":1447,"open":1448,"high":1343,"low":958,"close":1449,"change":1450,"percent_change":1183,"volume":1451,"transactions":9,"vwap":1449},"2026-02-25",34.89,34.977,0.289,417400,{"date":1453,"open":740,"high":984,"low":1454,"close":1455,"change":1456,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1455},"2026-02-24",34.45,34.688,0.207,0.6,350900,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1162,"percent_change":1163,"volume":1184,"transactions":9,"vwap":1464},"2026-02-23",34.6,34.759,34.46,34.481,{"date":1466,"open":880,"high":893,"low":880,"close":1467,"change":1468,"percent_change":1028,"volume":1469,"transactions":9,"vwap":1467},"2026-02-20",34.597,0.424,80300,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1233,"volume":1477,"transactions":9,"vwap":1475},"2026-02-19",34.0099983,34.385,33.995,34.173,-0.027,52900,{"date":1479,"open":1480,"high":865,"low":870,"close":18,"change":174,"percent_change":1330,"volume":1481,"transactions":9,"vwap":18},"2026-02-18",34.3,55000,{"date":1483,"open":1117,"high":1484,"low":1485,"close":1175,"change":1486,"percent_change":720,"volume":1487,"transactions":9,"vwap":1175},"2026-02-17",34.27,33.94,0.062,154500,{"date":1489,"open":1041,"high":1063,"low":1490,"close":1491,"change":573,"percent_change":1138,"volume":1492,"transactions":9,"vwap":1491},"2026-02-13",33.87,34.168,34100,{"date":1494,"open":740,"high":1461,"low":1018,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-12",34.208,-0.297,-0.86,486500,{"date":1500,"open":879,"high":708,"low":1501,"close":866,"change":1502,"percent_change":374,"volume":1503,"transactions":9,"vwap":866},"2026-02-11",34.24,0.353,75100,{"date":1505,"open":872,"high":839,"low":1018,"close":1506,"change":1507,"percent_change":285,"volume":1508,"transactions":9,"vwap":1506},"2026-02-10",34.152,0.089,148600,{"date":1510,"open":1511,"high":1512,"low":1511,"close":1513,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1513},"2026-02-09",33.8,34.125,34.063,0.503,1.5,44000,{"date":1518,"open":1216,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1521},"2026-02-06",33.589,33.435,33.56,0.617,1.87,387200,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1531,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1530},"2026-02-05",32.99,33.099998,32.683,32.943,-0.378,-1.13,58100,{"date":1535,"open":1215,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-04",33.57,33.26,33.321,0.125,0.38,23400,{"date":1543,"open":1527,"high":1544,"low":1527,"close":1545,"change":720,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1545},"2026-02-03",33.24,33.196,0.55,48800,{"date":1549,"open":1368,"high":1550,"low":1368,"close":1551,"change":1552,"percent_change":635,"volume":1553,"transactions":9,"vwap":1551},"2026-02-02",33.044998,33.015999,0.188,13900,{"date":1555,"open":1556,"high":1556,"low":1255,"close":1386,"change":1557,"percent_change":861,"volume":1558,"transactions":9,"vwap":1386},"2026-01-30",33.040001,-0.334,26600,{"date":1560,"open":1413,"high":1413,"low":1406,"close":1561,"change":1562,"percent_change":316,"volume":1563,"transactions":9,"vwap":1561},"2026-01-29",33.162,0.347,56800,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":904,"volume":1571,"transactions":9,"vwap":1569},"2026-01-28",32.85,32.87,32.745,32.815,-0.356,21000,{"date":1573,"open":1567,"high":1574,"low":1566,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-01-27",33.25,33.171,0.516,1.58,36400,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-01-26",32.64,32.749,32.62,32.655,0.165,0.51,57700,{"date":1589,"open":1230,"high":1422,"low":1328,"close":1422,"change":1590,"percent_change":967,"volume":1591,"transactions":9,"vwap":1422},"2026-01-23",0.215,29200,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":653,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1597},"2026-01-22",32.27,32.375,32.2,32.275,0.34,35800,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":611,"volume":1607,"transactions":9,"vwap":1605},"2026-01-21",31.98,32.32,31.86,32.165,0.216,60400,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":940,"volume":1615,"transactions":9,"vwap":1613},"2026-01-20",31.96,32.17,31.94,31.949,-0.441,29100,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":592,"percent_change":284,"volume":1622,"transactions":9,"vwap":1621},"2026-01-16",32.36,32.44,32.31,32.39,37300,{"date":1624,"open":1618,"high":1625,"low":1626,"close":1618,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1618},"2026-01-15",32.42,32.345,0.015,0.05,26800,{"date":1631,"open":1594,"high":1632,"low":1633,"close":1626,"change":720,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1626},"2026-01-14",32.382,32.259,0.56,132000,{"date":1637,"open":1398,"high":1638,"low":1639,"close":1605,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1605},"2026-01-13",32.29,32.09,-0.191,-0.59,55900,{"date":1644,"open":1645,"high":1625,"low":1645,"close":1646,"change":1647,"percent_change":512,"volume":1648,"transactions":9,"vwap":1646},"2026-01-12",32.25,32.356,0.246,34200,{"date":1650,"open":1335,"high":1293,"low":1335,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-09",32.11,0.185,0.58,19200,{"date":1656,"open":1657,"high":1612,"low":1302,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-08",31.84,31.925,0.065,0.2,32400,{"date":1663,"open":1612,"high":1292,"low":1664,"close":1604,"change":1665,"percent_change":1036,"volume":1666,"transactions":9,"vwap":1604},"2026-01-07",31.845,-0.075,27400,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":730,"volume":1189,"transactions":9,"vwap":1672},"2026-01-06",31.955,32.029999,31.85,31.935,0.103,{"date":1675,"open":1676,"high":1362,"low":1677,"close":1678,"change":274,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2026-01-05",31.62,31.57,31.832,0.81,17700,{"date":1682,"open":1683,"high":1262,"low":1683,"close":1684,"change":1685,"percent_change":275,"volume":1686,"transactions":9,"vwap":1684},"2026-01-02",31.505,31.577,0.227,68300,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1036,"volume":962,"transactions":9,"vwap":1692},"2025-12-31",31.32,31.415,31.285,31.35,-0.072,{"date":1695,"open":1696,"high":1697,"low":1696,"close":1698,"change":1699,"percent_change":1598,"volume":1700,"transactions":9,"vwap":1698},"2025-12-30",31.42,31.54,31.422,0.106,30500,{"date":1702,"open":1703,"high":1704,"low":1303,"close":1705,"change":1706,"percent_change":159,"volume":1707,"transactions":9,"vwap":1705},"2025-12-29",31.36,31.4,31.316,-0.132,17100,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-12-26",31.46,31.49,31.408,31.448,0.018,0.06,6200,{"date":1718,"open":1719,"high":1710,"low":1703,"close":1719,"change":1720,"percent_change":1444,"volume":1721,"transactions":9,"vwap":1719},"2025-12-24",31.43,0.025,7100,{"date":1723,"open":1724,"high":1285,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2025-12-23",31.39,31.37,31.405,0.17,0.54,10000,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1734,"change":1735,"percent_change":215,"volume":1736,"transactions":9,"vwap":1734},"2025-12-22",31.17,31.3,31.235,-0.022,26900,{"date":1738,"open":1327,"high":1327,"low":1739,"close":1740,"change":1727,"percent_change":1546,"volume":1741,"transactions":9,"vwap":1740},"2025-12-19",31.15,31.257,33300,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-12-18",31.040001,31.19,31.087,-0.188,-0.6,17300,{"date":1751,"open":1724,"high":1285,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2025-12-17",31.25,31.275,-0.165,-0.52,70200,{"date":1758,"open":1269,"high":1283,"low":1759,"close":1760,"change":412,"percent_change":1052,"volume":1761,"transactions":9,"vwap":1760},"2025-12-16",31.34,31.44,27900,{"date":1763,"open":1262,"high":1260,"low":1764,"close":1676,"change":117,"percent_change":1765,"volume":1022,"transactions":9,"vwap":1676},"2025-12-15",31.51,0.99,{"date":1767,"open":1704,"high":1768,"low":1769,"close":1770,"change":1771,"percent_change":244,"volume":1772,"transactions":9,"vwap":1770},"2025-12-12",31.436,31.287,31.31,-0.092,12900,{"date":1774,"open":1775,"high":1710,"low":1776,"close":1777,"change":1778,"percent_change":117,"volume":1779,"transactions":9,"vwap":1777},"2025-12-11",31.354,31.326,31.402,0.098,13100,{"date":1781,"open":1782,"high":1725,"low":1320,"close":1783,"change":1784,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1783},"2025-12-10",31.030001,31.304,0.274,0.88,9600,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1782,"change":411,"percent_change":47,"volume":1792,"transactions":9,"vwap":1782},"2025-12-09",31.09,31.186,31,22400,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":-6,"volume":1800,"transactions":9,"vwap":1798},"2025-12-08",31.11,31.179,31.065001,31.094999,-0.001,18900,{"date":1802,"open":1803,"high":1804,"low":1744,"close":1805,"change":873,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-12-05",31.18,31.28,31.096001,-0.27,12200,{"date":1809,"open":1803,"high":1303,"low":1810,"close":1803,"change":1811,"percent_change":653,"volume":1177,"transactions":9,"vwap":1803},"2025-12-04",31.14,0.035,{"date":1813,"open":1320,"high":1814,"low":1815,"close":1816,"change":720,"percent_change":1653,"volume":1817,"transactions":9,"vwap":1816},"2025-12-03",31.21,30.93,31.145,9500,{"date":1819,"open":1820,"high":1744,"low":1821,"close":1822,"change":1727,"percent_change":1546,"volume":1823,"transactions":9,"vwap":1822},"2025-12-02",30.97,30.9,30.965,18000,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1828,"change":1829,"percent_change":788,"volume":1830,"transactions":9,"vwap":1828},"2025-12-01",30.86,30.99,30.795,-0.153,44300,{"date":1832,"open":1833,"high":1834,"low":1833,"close":1835,"change":1836,"percent_change":653,"volume":1837,"transactions":9,"vwap":1835},"2025-11-28",30.85,30.98,30.948,0.033,10700,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1842,"change":1843,"percent_change":177,"volume":1844,"transactions":9,"vwap":1842},"2025-11-26",30.66,30.989,30.915,0.305,7000,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1849},"2025-11-25",30.37,30.68,30.61,0.345,1.14,20500,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":174,"volume":1860,"transactions":9,"vwap":1858},"2025-11-24",30.2,30.31,30.175,30.265,-0.009,18800,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-11-21",30.11,30.35,29.961,30.274,0.489,1.64,16100,{"date":1871,"open":1872,"high":1873,"low":26,"close":26,"change":1874,"percent_change":193,"volume":1875,"transactions":9,"vwap":26},"2025-11-20",30.27,30.309,-0.291,22800,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1882,"percent_change":254,"volume":1883,"transactions":9,"vwap":1881},"2025-11-19",30.17,30.21,29.928,30.076,-0.187,21100,{"date":1885,"open":1886,"high":1887,"low":1863,"close":1888,"change":1305,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1888},"2025-11-18",30.29,30.4,30.263,-0.7,11600,{"date":1892,"open":1833,"high":1833,"low":1893,"close":1894,"change":1895,"percent_change":1373,"volume":1661,"transactions":9,"vwap":1894},"2025-11-17",30.413,30.476,-0.389,{"date":1897,"open":1898,"high":1899,"low":1898,"close":1900,"change":1901,"percent_change":874,"volume":1902,"transactions":9,"vwap":1900},"2025-11-14",30.69,30.945,30.865,-0.077,307200,{"date":1904,"open":1905,"high":1270,"low":1826,"close":1906,"change":1907,"percent_change":760,"volume":1908,"transactions":9,"vwap":1906},"2025-11-13",31.056,30.942,-0.229,13200,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1913,"change":1914,"percent_change":611,"volume":1241,"transactions":9,"vwap":1913},"2025-11-12",31.099001,31.239,31.171,0.209,{"date":1916,"open":1917,"high":1744,"low":1918,"close":1919,"change":1920,"percent_change":1921,"volume":1680,"transactions":9,"vwap":1919},"2025-11-11",30.83,30.796,30.962,0.187,0.61,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-11-10",30.57,30.79,30.51,30.775,0.339,1.11,24000,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":137,"volume":1938,"transactions":9,"vwap":1936},"2025-11-07",30.16,30.47,30.159,30.436,0.178,501500,{"date":1940,"open":1886,"high":1941,"low":1863,"close":1942,"change":804,"percent_change":1943,"volume":1860,"transactions":9,"vwap":1942},"2025-11-06",30.33,30.258,0.13,{"date":1945,"open":1863,"high":1946,"low":1863,"close":1947,"change":1937,"percent_change":137,"volume":1948,"transactions":9,"vwap":1947},"2025-11-05",30.28,30.218,20400,{"date":1950,"open":1855,"high":1951,"low":1952,"close":1953,"change":1954,"percent_change":383,"volume":1955,"transactions":9,"vwap":1953},"2025-11-04",30.22,29.94,30.040001,-0.245,121400,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1960,"change":1961,"percent_change":602,"volume":1962,"transactions":9,"vwap":1960},"2025-11-03",30.39,30.19,30.285,-0.105,11300,{"date":1964,"open":1965,"high":1966,"low":1872,"close":1958,"change":1967,"percent_change":481,"volume":1968,"transactions":9,"vwap":1958},"2025-10-31",30.379,30.43,-0.095,21700,{"date":1970,"open":1971,"high":1972,"low":1973,"close":1974,"change":592,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-10-30",30.46,30.559,30.348,30.485,0.1,14100,{"date":1978,"open":1925,"high":1979,"low":1958,"close":1980,"change":1981,"percent_change":904,"volume":1982,"transactions":9,"vwap":1980},"2025-10-29",30.8,30.455,-0.329,15200,{"date":1984,"open":1985,"high":1826,"low":1986,"close":1987,"change":1988,"percent_change":1628,"volume":1989,"transactions":9,"vwap":1987},"2025-10-28",30.77,30.73,30.784,0.014,16600,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1985,"change":1994,"percent_change":769,"volume":1772,"transactions":9,"vwap":1985},"2025-10-27",30.89,30.72,0.139,{"date":1996,"open":1997,"high":1848,"low":1997,"close":1998,"change":1999,"percent_change":337,"volume":2000,"transactions":9,"vwap":1998},"2025-10-24",30.53,30.631,0.093,22900,{"date":2002,"open":1926,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":769,"volume":2007,"transactions":9,"vwap":2005},"2025-10-23",30.58,30.5,30.538,0.138,14800,{"date":2009,"open":1966,"high":1997,"low":1864,"close":1887,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1887},"2025-10-22",-0.194,-0.63,37700,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-10-21",30.55,30.699,30.594,-0.171,-0.56,16500,{"date":2022,"open":1986,"high":2023,"low":2024,"close":2025,"change":1272,"percent_change":307,"volume":2026,"transactions":9,"vwap":2025},"2025-10-20",30.81,30.695,30.765,8400,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2031,"change":2032,"percent_change":797,"volume":2033,"transactions":9,"vwap":2031},"2025-10-17",30.62,30.78,30.719,0.124,181700,{"date":2035,"open":1849,"high":1826,"low":2036,"close":2037,"change":1443,"percent_change":284,"volume":2038,"transactions":9,"vwap":2037},"2025-10-16",30.54,30.595,21500,{"date":2040,"open":2036,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":980,"volume":2045,"transactions":9,"vwap":2043},"2025-10-15",30.638,30.42,30.567,0.133,20000,{"date":2047,"open":2048,"high":1997,"low":2048,"close":2049,"change":896,"percent_change":2050,"volume":1076,"transactions":9,"vwap":2049},"2025-10-14",30.030001,30.434,0.49,{"date":2052,"open":2053,"high":1864,"low":2054,"close":1960,"change":1182,"percent_change":225,"volume":2055,"transactions":9,"vwap":1960},"2025-10-13",30.12,30.117,11700,{"date":2057,"open":1934,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-10-10",30.533,29.985,30.0030003,-0.577,-1.89,30600,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2003,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2003},"2025-10-09",30.735,30.52,-0.135,-0.44,16800,{"date":2072,"open":2073,"high":1979,"low":1840,"close":2074,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2074},"2025-10-08",30.74,30.715,0.084,0.27,25100,{"date":2079,"open":1925,"high":1925,"low":2080,"close":1998,"change":1954,"percent_change":1402,"volume":2081,"transactions":9,"vwap":1998},"2025-10-07",30.59,31200,{"date":2083,"open":1917,"high":2084,"low":1917,"close":2085,"change":2086,"percent_change":1975,"volume":2087,"transactions":9,"vwap":2085},"2025-10-06",31.02,30.876,0.031,16900,{"date":2089,"open":1898,"high":2090,"low":1898,"close":2091,"change":285,"percent_change":338,"volume":1177,"transactions":9,"vwap":2091},"2025-10-03",30.94,30.845,{"date":2093,"open":1926,"high":2094,"low":2095,"close":2096,"change":22,"percent_change":412,"volume":2097,"transactions":9,"vwap":2096},"2025-10-02",30.649,30.371,30.585,19500,{"date":2099,"open":2100,"high":2101,"low":2100,"close":2102,"change":2103,"percent_change":2104,"volume":1823,"transactions":9,"vwap":2102},"2025-10-01",30.44,30.65,30.64,0.254,0.84,{"date":2106,"open":2107,"high":2100,"low":1863,"close":2108,"change":1240,"percent_change":1021,"volume":2109,"transactions":9,"vwap":2108},"2025-09-30",30.15,30.386,15900,{"date":2111,"open":2112,"high":1879,"low":2113,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-09-29",30.1,30.07,30.151,0.076,0.25,23700,{"date":2119,"open":1953,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-09-26",30.13,30,30.075001,0.22,0.74,28800,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-09-25",29.99,29.8,29.855,-0.151,-0.5,42200,{"date":2135,"open":2136,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":1037,"volume":2140,"transactions":9,"vwap":2138},"2025-09-24",30.135,29.965,30.0060005,-0.202,15600,{"date":2142,"open":1966,"high":2036,"low":2143,"close":2144,"change":2145,"percent_change":1036,"volume":1015,"transactions":9,"vwap":2144},"2025-09-23",30.186,30.208,-0.069,{"date":2147,"open":2120,"high":2148,"low":2120,"close":2149,"change":1387,"percent_change":2150,"volume":2125,"transactions":9,"vwap":2149},"2025-09-22",30.38,30.277,0.39,{"date":2152,"open":2153,"high":2153,"low":2120,"close":1933,"change":1330,"percent_change":2154,"volume":1792,"transactions":9,"vwap":1933},"2025-09-19",30.25,-0.3,{"date":2156,"open":1855,"high":2157,"low":1878,"close":2153,"change":2158,"percent_change":923,"volume":2159,"transactions":9,"vwap":2153},"2025-09-18",30.32,0.005,19100,{"date":2161,"open":2162,"high":1971,"low":2120,"close":2163,"change":1330,"percent_change":2154,"volume":884,"transactions":9,"vwap":2163},"2025-09-17",30.34,30.245,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2168,"change":1829,"percent_change":2132,"volume":2169,"transactions":9,"vwap":2168},"2025-09-16",30.49,30.255,30.335,25000,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":2176,"percent_change":980,"volume":1599,"transactions":9,"vwap":2175},"2025-09-15",30.48,30.88,30.41,30.488,0.134,{"date":2178,"open":1856,"high":2179,"low":2180,"close":2181,"change":1176,"percent_change":1806,"volume":1547,"transactions":9,"vwap":2181},"2025-09-12",30.87,30.195,30.354,{"date":2183,"open":1946,"high":2067,"low":1872,"close":1936,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1936},"2025-09-11",0.291,0.97,148100,{"date":2188,"open":2048,"high":2189,"low":2048,"close":2190,"change":2191,"percent_change":825,"volume":2192,"transactions":9,"vwap":2190},"2025-09-10",30.229,30.145,0.071,32500,{"date":2194,"open":2195,"high":2120,"low":2048,"close":2196,"change":2197,"percent_change":345,"volume":2198,"transactions":9,"vwap":2196},"2025-09-09",30.119,30.073999,-0.136,6400,{"date":2200,"open":1863,"high":2201,"low":2202,"close":1879,"change":1590,"percent_change":275,"volume":2203,"transactions":9,"vwap":1879},"2025-09-08",30.259,30.01,42400,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":954,"percent_change":653,"volume":2209,"transactions":9,"vwap":2208},"2025-09-05",30.18,29.9,29.995,43000,{"date":2211,"open":2212,"high":2202,"low":2212,"close":2213,"change":2214,"percent_change":1457,"volume":2215,"transactions":9,"vwap":2213},"2025-09-04",29.769,29.963,0.179,209400,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":2222,"percent_change":2116,"volume":1148,"transactions":9,"vwap":2221},"2025-09-03",29.71,29.87,29.615,29.784,0.075,{"date":2224,"open":2225,"high":2113,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":1823,"transactions":9,"vwap":2227},"2025-09-02",29.648,29.54,29.709,-0.266,-0.89,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2234,"change":38,"percent_change":760,"volume":1729,"transactions":9,"vwap":2234},"2025-08-29",29.645,30.355,29.975,{"date":2236,"open":2107,"high":1886,"low":1863,"close":2180,"change":1539,"percent_change":2237,"volume":2238,"transactions":9,"vwap":2180},"2025-08-28",0.42,14600,{"date":2240,"open":2241,"high":1959,"low":2242,"close":2113,"change":2243,"percent_change":1014,"volume":2244,"transactions":9,"vwap":2113},"2025-08-27",29.97,29.92,-0.11,9900,{"date":2246,"open":2107,"high":1872,"low":2247,"close":2206,"change":215,"percent_change":1036,"volume":2248,"transactions":9,"vwap":2206},"2025-08-26",29.77,23600,{"date":2250,"open":2251,"high":2251,"low":1959,"close":2153,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2153},"2025-08-25",30.67,-0.415,-1.35,15400,{"date":2256,"open":1879,"high":2030,"low":1879,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-08-22",30.665,0.385,1.27,235800,{"date":2262,"open":2263,"high":1986,"low":1951,"close":1946,"change":2264,"percent_change":1037,"volume":2265,"transactions":9,"vwap":1946},"2025-08-21",30.325,-0.205,68900,{"date":2267,"open":2172,"high":2268,"low":1887,"close":1974,"change":2269,"percent_change":591,"volume":1792,"transactions":9,"vwap":1974},"2025-08-20",30.71,0.003,{"date":2271,"open":2080,"high":2101,"low":1966,"close":2272,"change":2273,"percent_change":2274,"volume":2159,"transactions":9,"vwap":2272},"2025-08-19",30.482,-0.003,-0.01,{"date":2276,"open":2067,"high":2015,"low":2174,"close":1974,"change":1967,"percent_change":481,"volume":1591,"transactions":9,"vwap":1974},"2025-08-18",{"date":2278,"open":2080,"high":2073,"low":2172,"close":2003,"change":2279,"percent_change":778,"volume":1654,"transactions":9,"vwap":2003},"2025-08-15",0.195,{"date":2281,"open":1886,"high":2282,"low":1886,"close":2283,"change":592,"percent_change":1975,"volume":2284,"transactions":9,"vwap":2283},"2025-08-14",30.419,30.385,28500,{"date":2286,"open":2162,"high":2287,"low":2288,"close":2233,"change":1727,"percent_change":1634,"volume":992,"transactions":9,"vwap":2233},"2025-08-13",30.45,30.24,{"date":2290,"open":2241,"high":1872,"low":2291,"close":2292,"change":1468,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-08-12",29.953,30.185,1.42,19900,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2299,"change":1248,"percent_change":2019,"volume":1558,"transactions":9,"vwap":2299},"2025-08-11",29.969,29.755,29.761,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2304,"change":2305,"percent_change":721,"volume":1680,"transactions":9,"vwap":2304},"2025-08-08",29.89,30.028,29.929,0.154,{"date":2307,"open":2308,"high":2059,"low":2309,"close":2310,"change":2311,"percent_change":911,"volume":2312,"transactions":9,"vwap":2310},"2025-08-07",29.88,29.658,29.775,0.135,27200,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2104,"volume":2294,"transactions":9,"vwap":2318},"2025-08-06",29.585,29.73,29.51,29.64,0.247,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":1665,"percent_change":874,"volume":2326,"transactions":9,"vwap":2325},"2025-08-05",29.41,29.67,29.31,29.393,36100,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-08-04",29.13,29.62,29.468,0.341,1.17,105600,{"date":2336,"open":2337,"high":2337,"low":2338,"close":2339,"change":2243,"percent_change":234,"volume":2340,"transactions":9,"vwap":2339},"2025-08-01",29.24,28.95,29.127,92700,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":1706,"percent_change":345,"volume":2347,"transactions":9,"vwap":2346},"2025-07-31",29.37,29.39,29.12,29.237,90100,{"date":2349,"open":2343,"high":2350,"low":2324,"close":2351,"change":2018,"percent_change":973,"volume":1022,"transactions":9,"vwap":2351},"2025-07-30",29.83,29.369,{"date":2353,"open":2226,"high":2354,"low":2355,"close":2226,"change":2222,"percent_change":2116,"volume":2356,"transactions":9,"vwap":2226},"2025-07-29",29.63,29.455,22000,{"date":2358,"open":2359,"high":2318,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-07-28",29.561,29.425,29.465,-0.53,-1.77,36600,{"date":2366,"open":2367,"high":2367,"low":2368,"close":2208,"change":2369,"percent_change":481,"volume":1492,"transactions":9,"vwap":2208},"2025-07-25",30.09,29.82,-0.094,{"date":2371,"open":2107,"high":1864,"low":2372,"close":2373,"change":2374,"percent_change":1748,"volume":834,"transactions":9,"vwap":2373},"2025-07-24",30.051001,30.089001,-0.181,{"date":2376,"open":2377,"high":2378,"low":2379,"close":1872,"change":2380,"percent_change":2381,"volume":2382,"transactions":9,"vwap":1872},"2025-07-23",30.059999,30.375,29.96,0.567,1.91,80000,{"date":2384,"open":2385,"high":2129,"low":2386,"close":2387,"change":2388,"percent_change":142,"volume":2389,"transactions":9,"vwap":2387},"2025-07-22",29.53,29.49,29.703,0.203,41800,{"date":2391,"open":2344,"high":2392,"low":2344,"close":2393,"change":2394,"percent_change":2395,"volume":2203,"transactions":9,"vwap":2393},"2025-07-21",29.7,29.5,0.19,0.65,{"date":2397,"open":2343,"high":2398,"low":2399,"close":2324,"change":1162,"percent_change":112,"volume":2400,"transactions":9,"vwap":2324},"2025-07-18",29.52,29.29,45500,{"date":2402,"open":2324,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":1653,"volume":2407,"transactions":9,"vwap":2405},"2025-07-17",29.48,29.25,29.426,0.171,43500,{"date":2409,"open":2410,"high":2393,"low":2411,"close":2412,"change":1539,"percent_change":847,"volume":2413,"transactions":9,"vwap":2412},"2025-07-16",29.14,29.075001,29.255,22500,{"date":2415,"open":2404,"high":2416,"low":2417,"close":2329,"change":2418,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2329},"2025-07-15",29.27,29.059999,-0.368,-1.25,24100,{"date":2422,"open":2423,"high":2424,"low":2423,"close":2425,"change":2426,"percent_change":2243,"volume":798,"transactions":9,"vwap":2425},"2025-07-14",29.278,29.568,29.498,-0.032,{"date":2428,"open":2429,"high":2429,"low":2430,"close":2385,"change":1806,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2385},"2025-07-11",29.75,29.445,-0.91,5900,{"date":2434,"open":2323,"high":2435,"low":2436,"close":2129,"change":915,"percent_change":74,"volume":2437,"transactions":9,"vwap":2129},"2025-07-10",29.86,29.565,37100,{"date":2439,"open":2440,"high":2441,"low":2398,"close":2442,"change":2443,"percent_change":2150,"volume":2026,"transactions":9,"vwap":2442},"2025-07-09",29.6,29.91,29.66,0.115,{"date":2445,"open":2446,"high":2048,"low":2447,"close":2448,"change":1585,"percent_change":1634,"volume":2449,"transactions":9,"vwap":2448},"2025-07-08",29.32,29.22,29.545,46000,{"date":2451,"open":2452,"high":2452,"low":2337,"close":2453,"change":1806,"percent_change":2431,"volume":2454,"transactions":9,"vwap":2453},"2025-07-07",29.65,29.38,39600,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2452,"change":2243,"percent_change":326,"volume":2460,"transactions":9,"vwap":2452},"2025-07-03",29.76,30.049999,29.58,19600,{"date":2462,"open":2463,"high":2441,"low":2317,"close":2457,"change":2311,"percent_change":911,"volume":1212,"transactions":9,"vwap":2457},"2025-07-02",29.57,{"date":2465,"open":2466,"high":2121,"low":2344,"close":2467,"change":2468,"percent_change":825,"volume":2469,"transactions":9,"vwap":2467},"2025-07-01",29.4,29.625,0.072,57400,{"date":2471,"open":2466,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":592,"volume":1700,"transactions":9,"vwap":2474},"2025-06-30",29.617,29.377,29.553,0.008,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2448,"change":2481,"percent_change":2185,"volume":2482,"transactions":9,"vwap":2448},"2025-06-27",29.375,29.68,29.35,0.285,291100,{"date":2484,"open":2329,"high":2485,"low":2345,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-06-26",29.34,29.26,0.392,1.36,344100,{"date":2491,"open":2338,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":788,"volume":2496,"transactions":9,"vwap":2494},"2025-06-25",29.3,28.77,28.868,-0.142,50500,{"date":2498,"open":2499,"high":2500,"low":2499,"close":2501,"change":285,"percent_change":2502,"volume":2460,"transactions":9,"vwap":2501},"2025-06-24",28.75,29.1,29.01,0.9,{"date":2504,"open":2505,"high":2506,"low":2505,"close":2499,"change":1727,"percent_change":137,"volume":1736,"transactions":9,"vwap":2499},"2025-06-23",28.29,28.804,{"date":2508,"open":2493,"high":2500,"low":2509,"close":2509,"change":889,"percent_change":193,"volume":2510,"transactions":9,"vwap":2509},"2025-06-20",28.58,32800,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":804,"percent_change":915,"volume":2517,"transactions":9,"vwap":2516},"2025-06-18",28.83,29.17,28.8,28.86,14300,{"date":2519,"open":2329,"high":2329,"low":2493,"close":2520,"change":481,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-06-17",28.82,-1.06,40400,{"date":2524,"open":2525,"high":2386,"low":2525,"close":2329,"change":2526,"percent_change":307,"volume":2527,"transactions":9,"vwap":2329},"2025-06-16",29.07,0.045,60200,{"date":2529,"open":2530,"high":2531,"low":2530,"close":2532,"change":1163,"percent_change":1424,"volume":2533,"transactions":9,"vwap":2532},"2025-06-13",28.92,29.28,29.084999,30900,{"date":2535,"open":2536,"high":2459,"low":2537,"close":2360,"change":2116,"percent_change":422,"volume":2538,"transactions":9,"vwap":2360},"2025-06-12",29.386,29.36,31500,{"date":2540,"open":2337,"high":2398,"low":2514,"close":2541,"change":411,"percent_change":38,"volume":2542,"transactions":9,"vwap":2541},"2025-06-11",29.175,25600,{"date":2544,"open":2545,"high":2403,"low":2329,"close":2337,"change":307,"percent_change":721,"volume":2546,"transactions":9,"vwap":2337},"2025-06-10",29.18,44100,{"date":2548,"open":2549,"high":2550,"low":2549,"close":2551,"change":591,"percent_change":592,"volume":2552,"transactions":9,"vwap":2551},"2025-06-09",29,29.46,29.09,21900,{"date":2554,"open":2555,"high":2447,"low":2417,"close":2556,"change":1735,"percent_change":1233,"volume":2557,"transactions":9,"vwap":2556},"2025-06-06",29.11,29.08,35400,{"date":2559,"open":2545,"high":2492,"low":2417,"close":2560,"change":1211,"percent_change":591,"volume":2469,"transactions":9,"vwap":2560},"2025-06-05",29.102,{"date":2562,"open":2549,"high":2416,"low":2549,"close":2500,"change":1943,"percent_change":769,"volume":2563,"transactions":9,"vwap":2500},"2025-06-04",25400,{"date":2565,"open":2417,"high":2337,"low":2566,"close":2567,"change":998,"percent_change":345,"volume":1772,"transactions":9,"vwap":2567},"2025-06-03",28.88,28.97,{"date":2569,"open":2570,"high":2571,"low":2513,"close":2500,"change":2123,"percent_change":691,"volume":2572,"transactions":9,"vwap":2500},"2025-06-02",28.93,29.23,119700,{"date":2574,"open":2520,"high":2575,"low":2576,"close":2566,"change":431,"percent_change":1330,"volume":2577,"transactions":9,"vwap":2566},"2025-05-30",29.02,28.68,111100,{"date":2579,"open":2501,"high":2501,"low":2580,"close":2581,"change":2582,"percent_change":1457,"volume":2583,"transactions":9,"vwap":2581},"2025-05-29",28.788,28.905,0.172,39400,{"date":2585,"open":2586,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":2590,"volume":2087,"transactions":9,"vwap":2588},"2025-05-28",29.030001,28.7,28.733,-0.427,-1.46,{"date":2592,"open":1952,"high":1952,"low":2593,"close":2594,"change":2595,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2594},"2025-05-27",28.78,29.16,0.502,1.75,75200,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":1660,"volume":1571,"transactions":9,"vwap":2603},"2025-05-23",28.6,28.69,28.25,28.658,0.058,{"date":2606,"open":2607,"high":2608,"low":2607,"close":2600,"change":2609,"percent_change":234,"volume":2063,"transactions":9,"vwap":2600},"2025-05-22",28.5,28.72,-0.109,{"date":2611,"open":2612,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2243,"volume":2616,"transactions":9,"vwap":2614},"2025-05-21",28.879,28.556,28.709,-0.031,14200,{"date":2618,"open":2619,"high":2620,"low":2619,"close":2621,"change":1975,"percent_change":461,"volume":2622,"transactions":9,"vwap":2621},"2025-05-20",28.672,28.925,28.74,318700,{"date":2624,"open":2625,"high":2626,"low":2625,"close":2626,"change":2627,"percent_change":1523,"volume":2628,"transactions":9,"vwap":2626},"2025-05-19",28.2,28.64,0.527,28000,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2635,"percent_change":337,"volume":2077,"transactions":9,"vwap":2634},"2025-05-16",28.1,28.36,27.99,28.113,0.085,{"date":2637,"open":2638,"high":2632,"low":2638,"close":2639,"change":2640,"percent_change":825,"volume":2641,"transactions":9,"vwap":2639},"2025-05-15",27.89,28.028,0.068,6000,{"date":2643,"open":2644,"high":2644,"low":2645,"close":2646,"change":2647,"percent_change":2394,"volume":1054,"transactions":9,"vwap":2646},"2025-05-14",28.059999,27.84,27.96,0.053,{"date":2649,"open":2650,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":1457,"volume":1686,"transactions":9,"vwap":2653},"2025-05-13",27.83,28.030001,27.73,27.907,0.167,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":1401,"volume":1492,"transactions":9,"vwap":2660},"2025-05-12",27.79,27.94,27.7,27.74,-0.071,{"date":2663,"open":2664,"high":2665,"low":2659,"close":2666,"change":2667,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2666},"2025-05-09",27.836,27.869,27.811,0.261,0.95,54300,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2674,"change":1037,"percent_change":2675,"volume":2312,"transactions":9,"vwap":2674},"2025-05-08",27.62,27.91,27.55,-2.37,{"date":2677,"open":2659,"high":2678,"low":2659,"close":2679,"change":2680,"percent_change":2681,"volume":1989,"transactions":9,"vwap":2679},"2025-05-07",28.26,28.22,0.446,1.61,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":1540,"volume":2689,"transactions":9,"vwap":2687},"2025-05-06",27.69,27.85,27.66,27.774,0.104,4000,{"date":2691,"open":2660,"high":2673,"low":2686,"close":2692,"change":1233,"percent_change":244,"volume":1817,"transactions":9,"vwap":2692},"2025-05-05",27.67,{"date":2694,"open":2695,"high":2696,"low":2695,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-05-02",27.58,27.82,27.75,0.507,1.86,8700,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":2707,"percent_change":38,"volume":1131,"transactions":9,"vwap":2706},"2025-05-01",27.31,27.63,27.02,27.243,-0.061,{"date":2709,"open":2710,"high":2710,"low":180,"close":2711,"change":1232,"percent_change":2712,"volume":2713,"transactions":9,"vwap":2711},"2025-04-30",27.33,27.304,-0.1,69700,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2710,"change":2719,"percent_change":730,"volume":2720,"transactions":9,"vwap":2710},"2025-04-29",27.29,27.38,27.21,0.086,26300,{"date":184,"open":2722,"high":2716,"low":2723,"close":2724,"change":2725,"percent_change":461,"volume":2726,"transactions":9,"vwap":2724},27.15,27.07,27.244,0.094,5800]