[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TSME":3,"homepage-market-summary":30,"stock-historical-TSME":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TSME","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},"Thrivent Small-Mid Cap Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.1501,0.0695,"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},46.29,46.31,46.5,45.985,46.74,-0.45,-0.96,85347.88968,52.37,38.38,92429.44702038247,56.5,1006,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[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",[99,104,109,114,119,124,129,133,138,143,148],{"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":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},32.12,85417,31177291.202116,42.08,"2025-04-28",[185,188,196,207,218,228,238,247,257,268,279,289,298,308,319,326,336,347,356,365,376,386,397,406,415,424,435,444,454,463,474,483,492,501,510,521,531,540,549,560,570,580,589,598,607,614,624,635,644,654,662,672,680,689,699,708,718,727,735,744,754,764,774,785,793,800,806,813,819,826,835,842,850,857,865,872,880,887,894,899,906,914,919,928,934,942,949,956,964,972,979,985,994,1003,1010,1017,1026,1035,1043,1052,1058,1064,1072,1078,1084,1091,1098,1105,1111,1118,1125,1132,1139,1145,1151,1158,1164,1168,1174,1180,1188,1195,1201,1207,1215,1222,1231,1239,1247,1254,1262,1271,1279,1288,1296,1304,1313,1321,1329,1338,1344,1351,1358,1366,1374,1381,1389,1398,1403,1409,1417,1425,1432,1441,1448,1456,1461,1466,1472,1477,1483,1491,1499,1503,1508,1513,1520,1524,1530,1536,1542,1550,1556,1562,1570,1577,1583,1590,1597,1605,1613,1619,1625,1632,1639,1645,1653,1659,1667,1675,1682,1688,1695,1700,1708,1715,1723,1731,1738,1745,1751,1758,1766,1773,1781,1786,1792,1799,1807,1812,1819,1826,1832,1839,1845,1852,1859,1864,1871,1880,1889,1897,1903,1911,1919,1926,1932,1938,1942,1949,1955,1962,1966,1971,1977,1984,1991,1995,2002,2007,2014,2020,2025,2029,2036,2041,2049,2056,2062,2067,2074,2078,2081,2086,2091,2096,2102,2108,2110,2114,2116,2120,2124,2131,2136,2142,2147,2150,2154,2159,2163,2166,2171,2176,2179,2183,2187,2191,2196,2202,2208,2213,2219,2223,2229,2236,2240,2246,2252,2256,2262,2267,2271,2277,2286,2292,2297,2304,2310,2316,2322,2326,2333,2339,2343,2348,2354,2361,2367,2374,2379,2384,2390,2397,2404,2408,2416,2420,2426,2430,2437,2443,2449,2456,2464,2470,2477,2485,2493,2501,2506,2512,2519,2526,2532,2539,2544,2550,2557,2561,2566,2573,2579,2585,2590,2595,2602,2608,2614,2621,2627,2633,2640,2643,2647,2654,2660,2668,2674,2681,2687,2694,2700,2705,2711],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},642,46.2109,{"date":189,"open":190,"high":190,"low":191,"close":21,"change":96,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",47,46.395,-1.56,60478.3094,315,46.6364,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",47.63,47.78,47.38,47.48,0.34,0.72,47269.713764,263,47.4768,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",46.8,47.3001,46.455,47.14,0.44,0.94,43522.249493,348,47.0982,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":151,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-02",46.65,46.9,46.525,46.7,1.59,58262.667465,241,46.7727,{"date":229,"open":230,"high":231,"low":232,"close":231,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",45.4,45.97,45,0.57,1.26,87609.897274,339,45.7895,{"date":239,"open":240,"high":240,"low":241,"close":230,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-30",45.96,45.36,-0.3,-0.66,81910.218319,322,45.4942,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-29",46.03,45.41,45.7,-0.15,-0.33,41999.1564,301,45.6126,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",46.02,46.08,45.54,45.85,-0.52,-1.12,87636.947012,312,45.831,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",46.24,46.56,46.075,46.37,0.36,0.78,57334.225866,330,46.2726,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":173,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",45.72,46.09,45.57,46.01,-0.07,159921.221868,410,45.9118,{"date":290,"open":273,"high":273,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",45.8901,46.04,-0.4,-0.86,49725.2584,267,46.1144,{"date":299,"open":300,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",46.54,46.21,46.44,0.14,0.3,33585.879,215,46.3691,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-21",46.39,46.415,45.98,46.3,0.32,0.7,39749.66533,270,46.2433,{"date":320,"open":282,"high":282,"low":321,"close":312,"change":168,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-18",45.645,0.26,59459.905569,287,45.7868,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-17",46.51,45.845,45.86,0.24,0.53,58371.95192,285,46.0676,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-16",45.65,46.07,45.32,45.62,0.27,0.6,64296.8874,444,45.7643,{"date":348,"open":262,"high":262,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",45.27,45.35,-0.61,-1.33,29179.106129,208,45.4368,{"date":357,"open":249,"high":358,"low":359,"close":240,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-14",46.32,45.901271,-1.01,-2.15,30126.647848,233,46.1246,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-11",46.89,47.08,46.795,46.97,0.84,1.82,82284.061389,237,46.9805,{"date":377,"open":378,"high":379,"low":380,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-10",46.52,46.85,46.13,-0.91,-1.93,32585.6264,192,46.5096,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-09",47.47,47.6,47.0232,47.04,-0.7,-1.47,51635.2164,280,47.2749,{"date":398,"open":399,"high":400,"low":401,"close":399,"change":252,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-08",47.74,48.16,47.715,-0.31,23731.195842,158,47.9788,{"date":407,"open":408,"high":409,"low":408,"close":410,"change":117,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-04",47.42,47.9,47.89,0.65,35190.913421,187,47.8048,{"date":416,"open":417,"high":418,"low":419,"close":418,"change":315,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-03",47.16,47.58,46.6988,1.49,31460.1771,264,47.2989,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",46.73,47.0481,46.64,46.88,0.42,0.9,43624.42475,246,46.8286,{"date":436,"open":379,"high":437,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-01",46.9155,46.46,-0.7539,-1.6,43995.2784,252,46.6496,{"date":445,"open":446,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-31",47.29,47.01,47.2139,-0.2061,-0.43,26783.531854,227,47.0906,{"date":455,"open":456,"high":457,"low":408,"close":408,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-28",48.3,48.36,-0.97,-2,61681.1524,394,47.8141,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-27",48.59,49.1767,48.17,48.39,-0.1,-0.21,1640833.7764,254,48.3627,{"date":475,"open":476,"high":477,"low":476,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":354,"vwap":482},"2026-08-26",48.01,48.57,48.49,0.22,0.46,30095.141,48.4272,{"date":484,"open":485,"high":485,"low":486,"close":487,"change":314,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-25",48.58,48.09,48.27,0.67,34523.5494,191,48.2011,{"date":493,"open":494,"high":494,"low":495,"close":496,"change":243,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-24",48.5,47.8909,47.95,-1.36,23840.9697,220,48.0792,{"date":502,"open":503,"high":503,"low":457,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-21",48.75,48.61,0.39,0.81,21708.754815,170,48.5071,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-20",48.72,48.86,48.14,48.22,-1.1,-2.23,37196.214715,198,48.3851,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":96,"volume":528,"transactions":529,"vwap":530},"2026-08-19",50.24,50.3965,49.23,49.32,-0.37,39916.7996,231,49.5064,{"date":532,"open":533,"high":533,"low":534,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",50.84,49.69,-1.7,-3.31,37613.270903,242,50.1738,{"date":541,"open":542,"high":543,"low":542,"close":544,"change":430,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-17",50.91,51.44,51.39,0.82,32133.362653,214,51.2303,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-14",50.93,51.19,50.75,50.97,0.09,0.18,19188.3275,193,50.921,{"date":561,"open":562,"high":563,"low":564,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-13",51.08,51.27,50.88,0.03,0.06,23646.23908,188,51.0982,{"date":571,"open":572,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-12",51.2,50.81,50.85,0.38,0.75,36799.448641,353,50.9849,{"date":581,"open":582,"high":573,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-11",50.02,50.47,0.6355,1.28,27208.790083,200,50.5069,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":594,"percent_change":516,"volume":595,"transactions":596,"vwap":597},"2026-08-10",50.51,49.83,49.8345,-0.5555,39291.170888,303,50.0744,{"date":599,"open":600,"high":600,"low":601,"close":602,"change":603,"percent_change":89,"volume":604,"transactions":605,"vwap":606},"2026-08-07",50.61,50.16,50.39,0.56,37592.266566,402,50.3806,{"date":608,"open":602,"high":609,"low":592,"close":592,"change":23,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-06",50.595,-1.89,48142.8455,487,50.12,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":112,"volume":621,"transactions":622,"vwap":623},"2026-08-05",50.77,51.33,50.746,50.79,-0.2,46458.3865,390,50.9797,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-04",50.17,51.16,49.81,50.99,1.53,3.09,42182.16892,356,50.4278,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":89,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-03",48.37,49.51,49.46,2.32,57678.406283,387,49.1001,{"date":645,"open":646,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-31",48.83,47.82,48.34,0.52,1.09,40378.12182,310,48.4498,{"date":655,"open":656,"high":410,"low":657,"close":647,"change":585,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-30",47.55,47.015,2.75,86003.8236,702,47.5138,{"date":663,"open":664,"high":665,"low":666,"close":300,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",47.69,47.81,46.49,-1.48,-3.08,71912.780228,545,47.1053,{"date":673,"open":487,"high":487,"low":674,"close":675,"change":450,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-28",47.31,48.02,-0.89,44093.4945,316,47.8029,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":342,"percent_change":603,"volume":686,"transactions":687,"vwap":688},"2026-07-27",48.68,48.93,47.585,48.45,55623.58604,446,48.1678,{"date":690,"open":691,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-24",49,48.135,48.18,-0.58,-1.19,67854.2199,559,48.5132,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":470,"percent_change":450,"volume":705,"transactions":706,"vwap":707},"2026-07-23",48.64,49.02,48.4917,48.76,63691.6,404,48.71,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":303,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",48.82,49.1293,48.8001,48.97,0.29,70453.736946,470,48.9765,{"date":719,"open":720,"high":721,"low":722,"close":646,"change":214,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",48.43,48.9595,48.2351,1.96,49257.436701,279,48.6867,{"date":728,"open":729,"high":729,"low":410,"close":410,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",48.78,-0.67,-1.38,140984.0785,417,48.1332,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":158,"percent_change":294,"volume":741,"transactions":742,"vwap":743},"2026-07-17",48.4,48.96,47.85,48.56,60584.412276,452,48.5339,{"date":745,"open":710,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-16",49.35,48.685,48.98,-0.29,-0.59,124433.830084,439,48.9111,{"date":755,"open":756,"high":757,"low":758,"close":137,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-15",49.77,49.79,48.66,-0.16,-0.32,77339.275677,416,49.1465,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":117,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-14",49.96,50.005,49.18,49.43,0.63,113979.989313,776,49.4208,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":783,"vwap":784},"2026-07-13",49.63,49.89,49.01,49.12,-0.79,-1.58,99691.551291,673,49.4225,{"date":786,"open":787,"high":788,"low":769,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-10",49.87,50.060001,49.91,0.01,0.02,76200,{"date":794,"open":789,"high":795,"low":777,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-09",50.38,49.9,0.83,1.69,54700,{"date":801,"open":713,"high":802,"low":803,"close":804,"change":146,"percent_change":112,"volume":805,"transactions":9,"vwap":804},"2026-07-08",49.080002,48.24,49.07,69200,{"date":807,"open":808,"high":808,"low":729,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-07",50.0099983,49.26,-1.06,-2.11,65100,{"date":814,"open":815,"high":600,"low":816,"close":817,"change":274,"percent_change":203,"volume":818,"transactions":9,"vwap":817},"2026-07-06",50.19,50.135,50.32,73100,{"date":820,"open":821,"high":822,"low":769,"close":766,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":766},"2026-07-02",51.61,52.02,-1.314,-2.56,52100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-01",51.82,51.92,51.142,51.274,-1.096,-2.09,90900,{"date":836,"open":837,"high":25,"low":838,"close":25,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":25},"2026-06-30",51.68,51.45,0.85,1.65,62200,{"date":843,"open":844,"high":845,"low":846,"close":845,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":845},"2026-06-29",51.24,51.52,50.41,0.28,0.55,167400,{"date":851,"open":852,"high":853,"low":854,"close":844,"change":158,"percent_change":855,"volume":856,"transactions":9,"vwap":844},"2026-06-26",51.0099983,51.37,50.735,-0.81,57800,{"date":858,"open":859,"high":860,"low":552,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-25",51.29,51.99,51.66,1.1,2.18,90000,{"date":866,"open":583,"high":867,"low":868,"close":869,"change":870,"percent_change":431,"volume":871,"transactions":9,"vwap":869},"2026-06-24",51.26,50.28,50.56,0.45,50300,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":833,"volume":879,"transactions":9,"vwap":877},"2026-06-23",49.82,50.67,49.68,50.11,-1.07,123300,{"date":881,"open":859,"high":882,"low":883,"close":884,"change":53,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-22",51.35,50.86,51.18,0.2,109400,{"date":888,"open":553,"high":627,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-18",50.485,51.080002,1.23,2.47,90600,{"date":895,"open":868,"high":896,"low":534,"close":897,"change":252,"percent_change":242,"volume":898,"transactions":9,"vwap":897},"2026-06-17",50.905,49.85,92600,{"date":900,"open":901,"high":902,"low":903,"close":903,"change":904,"percent_change":392,"volume":905,"transactions":9,"vwap":903},"2026-06-16",50.55,50.87,50,-0.355,53000,{"date":907,"open":573,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-15",51,50.31,50.355,0.665,1.34,100300,{"date":915,"open":757,"high":916,"low":917,"close":534,"change":847,"percent_change":233,"volume":918,"transactions":9,"vwap":534},"2026-06-12",50.35,49.54,96100,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-11",48.029999,49.44,47.94,49.41,1.92,4.04,210300,{"date":929,"open":693,"high":729,"low":200,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-10",47.49,-0.94,-1.94,125600,{"date":935,"open":936,"high":937,"low":938,"close":720,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":720},"2026-06-09",48.48,49.235,46.87,0.49,1.02,60400,{"date":943,"open":944,"high":456,"low":945,"close":923,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":923},"2026-06-08",48.099998,47.68,0.502,1.06,37200,{"date":950,"open":951,"high":494,"low":952,"close":953,"change":954,"percent_change":536,"volume":955,"transactions":9,"vwap":953},"2026-06-05",48.44,47.255,47.438,-1.622,147100,{"date":957,"open":685,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-04",49.155,48,49.060001,0.54,1.11,67100,{"date":965,"open":966,"high":646,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-03",48.46,48.19,48.52,-0.17,-0.35,68400,{"date":973,"open":665,"high":974,"low":665,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-06-02",48.91,48.69,0.91,1.9,43200,{"date":980,"open":190,"high":981,"low":982,"close":199,"change":983,"percent_change":649,"volume":984,"transactions":9,"vwap":199},"2026-06-01",47.83,46.93,0.248,41800,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-29",47.75,47.93,47.33,47.532,-0.198,-0.41,30100,{"date":995,"open":996,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-28",47.7,47.874,47.060001,47.73,-0.11,-0.23,70700,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":285,"percent_change":252,"volume":1009,"transactions":9,"vwap":1008},"2026-05-27",48.11,48.15,47.62,47.84,169600,{"date":1011,"open":408,"high":1012,"low":1013,"close":1012,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1012},"2026-05-26",47.91,47.21,1.31,2.81,64700,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-22",46.33,46.707,46.040001,46.6,0.713,1.55,31900,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-21",45.31,46.12,45.2,45.887,0.167,0.37,85400,{"date":1036,"open":1037,"high":1038,"low":1039,"close":281,"change":1040,"percent_change":1041,"volume":1042,"transactions":9,"vwap":281},"2026-05-20",44.89,45.76,44.65,1.16,2.6,35000,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-19",44.98,45.040001,44.2,44.56,-0.85,-1.87,50800,{"date":1053,"open":1054,"high":1054,"low":1055,"close":250,"change":38,"percent_change":1056,"volume":1057,"transactions":9,"vwap":250},"2026-05-18",46.15,45.19,-1.02,53500,{"date":1059,"open":1060,"high":1060,"low":262,"close":1061,"change":667,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-15",46.59,45.88,-3.12,46700,{"date":1065,"open":1066,"high":1067,"low":190,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-14",47.18,47.555,47.36,0.445,0.95,35700,{"date":1073,"open":1074,"high":1074,"low":1022,"close":1075,"change":1076,"percent_change":970,"volume":1077,"transactions":9,"vwap":1075},"2026-05-13",47.27,46.915,-0.165,25500,{"date":1079,"open":408,"high":408,"low":1080,"close":1081,"change":1082,"percent_change":66,"volume":1083,"transactions":9,"vwap":1081},"2026-05-12",46.43,47.080002,-0.62,36000,{"date":1085,"open":389,"high":1086,"low":1087,"close":996,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":996},"2026-05-11",47.925,47.52,0.314,0.66,40400,{"date":1092,"open":389,"high":389,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-08",47.11,47.386,0.347,0.74,29700,{"date":1099,"open":693,"high":693,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-07",46.876,47.039001,-1.435,-2.96,39500,{"date":1106,"open":1107,"high":1107,"low":514,"close":1108,"change":1109,"percent_change":770,"volume":1110,"transactions":9,"vwap":1108},"2026-05-06",48.74,48.474,0.304,37000,{"date":1112,"open":1113,"high":1114,"low":1113,"close":467,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":467},"2026-05-05",47.32,48.23,1.203,2.56,44800,{"date":1119,"open":1120,"high":1121,"low":223,"close":1122,"change":1123,"percent_change":1049,"volume":1124,"transactions":9,"vwap":1122},"2026-05-04",47.35,47.505,46.967,-0.403,34700,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":168,"volume":1131,"transactions":9,"vwap":1129},"2026-05-01",47.64,47.141,47.37,0.055,26400,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-30",46.19,47.315,1.475,3.22,37300,{"date":1140,"open":1134,"high":1141,"low":1142,"close":1143,"change":402,"percent_change":730,"volume":1144,"transactions":9,"vwap":1143},"2026-04-29",46.26,45.58,45.84,38300,{"date":1146,"open":328,"high":328,"low":1147,"close":1054,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1054},"2026-04-28",45.725,-0.6,-1.28,1743800,{"date":1152,"open":1153,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":812,"transactions":9,"vwap":1155},"2026-04-27",47.07,46.62,46.75,-0.34,-0.72,{"date":1159,"open":1160,"high":446,"low":1161,"close":1162,"change":202,"percent_change":151,"volume":1163,"transactions":9,"vwap":1162},"2026-04-24",47.049999,46.71,47.09,28300,{"date":1165,"open":1022,"high":1081,"low":1134,"close":1155,"change":1166,"percent_change":555,"volume":1167,"transactions":9,"vwap":1155},"2026-04-23",0.04,26600,{"date":1169,"open":1170,"high":1170,"low":1171,"close":1161,"change":1172,"percent_change":1033,"volume":1173,"transactions":9,"vwap":1161},"2026-04-22",47.029999,46.362,0.17,40900,{"date":1175,"open":1120,"high":1176,"low":1177,"close":300,"change":1178,"percent_change":810,"volume":1179,"transactions":9,"vwap":300},"2026-04-21",47.65,46.25,-0.5,55900,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":332,"volume":1187,"transactions":9,"vwap":1185},"2026-04-20",46.63,47.135,46.53,47.040001,0.25,249900,{"date":1189,"open":1029,"high":998,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-17",45.899,46.79,1.51,3.33,41000,{"date":1196,"open":1028,"high":1197,"low":1198,"close":1199,"change":303,"percent_change":117,"volume":1200,"transactions":9,"vwap":1199},"2026-04-16",45.535,45.029999,45.28,57600,{"date":1202,"open":1203,"high":1203,"low":1204,"close":1205,"change":243,"percent_change":1206,"volume":1144,"transactions":9,"vwap":1205},"2026-04-15",45.69,44.91,45.14,-1.44,{"date":1208,"open":1209,"high":1061,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-14",45.67,45.452,45.8,0.93,2.07,43100,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1219,"change":1096,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-13",43.84,44.93,44.87,1.68,49700,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-10",44.29,44.365,44.049999,44.13,-0.019,-0.04,31600,{"date":1232,"open":1233,"high":1234,"low":1233,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-09",43.51,44.355,44.149,0.339,0.77,53400,{"date":1240,"open":1241,"high":1227,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-08",43.59,43.3,43.81,2.15,5.16,58200,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1082,"volume":1253,"transactions":9,"vwap":1251},"2026-04-07",41.76,41.24,41.66,-0.26,41300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":556,"volume":1261,"transactions":9,"vwap":1259},"2026-04-06",41.98,42,41.45,41.92,0.076,51100,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-02",40.95,42.135,40.791,41.844,-0.186,-0.44,52000,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":870,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-04-01",41.93,42.5,41.91,42.029999,1.08,45600,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-31",40.59,41.67,40.47,41.58,1.574,3.93,69600,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-30",41.31,39.86,40.0060005,-0.746,-1.83,57400,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":66,"volume":1303,"transactions":9,"vwap":1301},"2026-03-27",41.060001,41.32,40.67,40.752,-0.538,52500,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-26",42.23,42.405,41.25,41.29,-1.42,-3.32,64300,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":304,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-25",42.79,42.96,42.32,42.71,0.71,69500,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-24",41.029999,42.53,42.41,0.99,2.39,51300,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-23",41.19,42.14,41.099998,41.42,1.386,3.46,49300,{"date":1339,"open":1340,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1103,"volume":1117,"transactions":9,"vwap":1342},"2026-03-20",41.34,39.835,40.034,-1.222,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":203,"volume":905,"transactions":9,"vwap":1349},"2026-03-19",40.58,41.525,40.208,41.256,0.296,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1355,"change":1356,"percent_change":1357,"volume":1063,"transactions":9,"vwap":1355},"2026-03-18",41.35,41.82,40.96,-0.623,-1.5,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1089,"volume":1365,"transactions":9,"vwap":1363},"2026-03-17",41.48,41.81,41.39,41.583,0.273,38700,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1290,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1290},"2026-03-16",41.36,41.685,41.14,0.599,1.47,48600,{"date":1375,"open":1370,"high":1340,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-13",40.625,40.711,-0.089,-0.22,60200,{"date":1382,"open":1383,"high":1354,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-12",41.52,40.671,40.8,-1.324,-3.14,88300,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-11",42.16,42.39,41.83,42.124,-0.196,-0.46,68300,{"date":1399,"open":1392,"high":1400,"low":1317,"close":1317,"change":1401,"percent_change":1001,"volume":1402,"transactions":9,"vwap":1317},"2026-03-10",43.245,-0.097,55600,{"date":1404,"open":1405,"high":1324,"low":1406,"close":1407,"change":1408,"percent_change":585,"volume":1246,"transactions":9,"vwap":1407},"2026-03-09",41.23,40.65,42.417,0.537,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-06",42.52,41.705,41.88,-1.45,-3.35,121400,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":264,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-05",43.93,44.099998,43.044998,43.33,-2.52,94200,{"date":1426,"open":1427,"high":1427,"low":1428,"close":1429,"change":749,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-03-04",45.060001,44.41,44.45,-0.65,45400,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-03",44.48,45.032001,43.82,44.74,-1.115,-2.43,93400,{"date":1442,"open":1443,"high":339,"low":1444,"close":1445,"change":1446,"percent_change":1156,"volume":1447,"transactions":9,"vwap":1445},"2026-03-02",45.15,45.02,45.855,-0.155,85600,{"date":1449,"open":231,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-02-27",46.029999,45.53,46.0099983,-0.56,-1.2,42200,{"date":1457,"open":209,"high":209,"low":1458,"close":1459,"change":1166,"percent_change":555,"volume":1460,"transactions":9,"vwap":1459},"2026-02-26",46,46.57,37500,{"date":1462,"open":428,"high":1463,"low":1464,"close":1184,"change":1465,"percent_change":314,"volume":1042,"transactions":9,"vwap":1184},"2026-02-25",46.665,46.092999,0.15,{"date":1467,"open":1468,"high":300,"low":1468,"close":1469,"change":479,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-24",46.080002,46.38,0.48,56700,{"date":1473,"open":429,"high":429,"low":262,"close":1474,"change":1475,"percent_change":440,"volume":1476,"transactions":9,"vwap":1474},"2026-02-23",46.16,-0.75,86000,{"date":1478,"open":1479,"high":190,"low":1019,"close":1480,"change":1481,"percent_change":940,"volume":1482,"transactions":9,"vwap":1480},"2026-02-20",46.36,46.91,0.472,72400,{"date":1484,"open":1485,"high":1486,"low":312,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-19",46.099998,46.45,46.438,0.038,0.08,79700,{"date":1492,"open":209,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-18",47.12,46.17,46.4,-0.06,-0.13,75400,{"date":1500,"open":1080,"high":1154,"low":1501,"close":438,"change":759,"percent_change":1156,"volume":1502,"transactions":9,"vwap":438},"2026-02-17",45.889,82800,{"date":1504,"open":282,"high":1505,"low":1061,"close":1154,"change":770,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1154},"2026-02-13",46.84,1.37,50600,{"date":1509,"open":1153,"high":1113,"low":1143,"close":1510,"change":1511,"percent_change":46,"volume":1512,"transactions":9,"vwap":1510},"2026-02-12",45.99,-0.648,84800,{"date":1514,"open":982,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1172,"volume":1519,"transactions":9,"vwap":1517},"2026-02-11",47.099998,46.095001,46.638,0.078,91900,{"date":1521,"open":1486,"high":1522,"low":313,"close":271,"change":1489,"percent_change":1172,"volume":1523,"transactions":9,"vwap":271},"2026-02-10",46.72,100600,{"date":1525,"open":438,"high":1526,"low":1510,"close":1527,"change":1528,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-02-09",46.61,46.48,0,188000,{"date":1531,"open":1532,"high":328,"low":1532,"close":1527,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1527},"2026-02-06",45.46,1.652,3.69,66700,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1540,"change":1541,"percent_change":1148,"volume":1502,"transactions":9,"vwap":1540},"2026-02-05",44.61,45.3,44.828,-0.272,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1547,"change":1548,"percent_change":402,"volume":1549,"transactions":9,"vwap":1547},"2026-02-04",45.66,45.675,44.5,45.099998,-0.141,66300,{"date":1551,"open":1539,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":342,"volume":1482,"transactions":9,"vwap":1554},"2026-02-03",45.74,44.575,45.241,0.121,{"date":1557,"open":1558,"high":1028,"low":1558,"close":1559,"change":1560,"percent_change":1506,"volume":1561,"transactions":9,"vwap":1559},"2026-02-02",44.34,45.12,0.61,58400,{"date":1563,"open":1564,"high":1444,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-30",44.73,44.27,44.51,-0.567,-1.26,123500,{"date":1571,"open":349,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":480,"volume":1576,"transactions":9,"vwap":1574},"2026-01-29",45.288,44.4,45.077,0.206,76500,{"date":1578,"open":1055,"high":1055,"low":1579,"close":1580,"change":1581,"percent_change":1156,"volume":1582,"transactions":9,"vwap":1580},"2026-01-28",44.66,44.871,-0.152,98300,{"date":1584,"open":1585,"high":1055,"low":1586,"close":1587,"change":1588,"percent_change":565,"volume":1589,"transactions":9,"vwap":1587},"2026-01-27",45.09,44.85,45.022999,0.012,48700,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":342,"percent_change":343,"volume":1596,"transactions":9,"vwap":1595},"2026-01-26",44.83,45.18,44.717,45.011002,50000,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-23",45.34,44.67,44.741,-0.759,-1.67,60700,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1611,"percent_change":1465,"volume":1612,"transactions":9,"vwap":1610},"2026-01-22",45.75,45.93,45.336,45.5,0.07,64500,{"date":1614,"open":1615,"high":1616,"low":1437,"close":1617,"change":1212,"percent_change":1618,"volume":1303,"transactions":9,"vwap":1617},"2026-01-21",44.95,45.691,45.43,2.09,{"date":1620,"open":1621,"high":1585,"low":1621,"close":1546,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1546},"2026-01-20",44.28,-0.767,-1.69,70600,{"date":1626,"open":1627,"high":1628,"low":1205,"close":1629,"change":1630,"percent_change":53,"volume":1631,"transactions":9,"vwap":1629},"2026-01-16",45.45,45.495,45.267,0.044,48900,{"date":1633,"open":1219,"high":1634,"low":1219,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-15",45.44,45.223,0.803,1.81,94900,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1644,"change":168,"percent_change":342,"volume":841,"transactions":9,"vwap":1644},"2026-01-14",44.25,44.43,43.95,44.42,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":839,"volume":1652,"transactions":9,"vwap":1650},"2026-01-13",44.09,44.38,44.025002,44.3,0.375,73200,{"date":1654,"open":1655,"high":1647,"low":1655,"close":1656,"change":1657,"percent_change":790,"volume":1658,"transactions":9,"vwap":1656},"2026-01-12",43.52,43.925,0.005,76300,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1665,"percent_change":224,"volume":1666,"transactions":9,"vwap":1664},"2026-01-09",43.5,43.989,43.47,43.92,0.688,95100,{"date":1668,"open":1669,"high":1670,"low":1318,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-01-08",42.76,43.25,43.232,0.482,1.13,54100,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":667,"volume":1681,"transactions":9,"vwap":1679},"2026-01-07",43.39,42.74,42.75,-0.643,130900,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1364,"percent_change":770,"volume":805,"transactions":9,"vwap":1687},"2026-01-06",43.0099983,43.42,42.355,43.393,{"date":1689,"open":1690,"high":1691,"low":1690,"close":1692,"change":151,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1692},"2026-01-05",42.34,43.18,43.12,1.72,65800,{"date":1696,"open":1697,"high":1392,"low":1697,"close":1392,"change":1698,"percent_change":1637,"volume":1699,"transactions":9,"vwap":1392},"2026-01-02",41.87,0.752,30500,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-12-31",42.15,41.62,41.638,-0.512,-1.21,49100,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1702,"change":1713,"percent_change":1379,"volume":1714,"transactions":9,"vwap":1702},"2025-12-30",42.22,42.3,42.097,-0.092,40600,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":694,"volume":1722,"transactions":9,"vwap":1720},"2025-12-29",42.31,42.47,42.13,42.242,-0.246,36500,{"date":1724,"open":1725,"high":1726,"low":1690,"close":1727,"change":1728,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1727},"2025-12-26",42.445,42.489,42.488,-0.036,-0.08,21700,{"date":1732,"open":1733,"high":1734,"low":1717,"close":1735,"change":1736,"percent_change":566,"volume":1737,"transactions":9,"vwap":1735},"2025-12-24",42.42,42.57,42.524,0.024,29600,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1274,"change":1743,"percent_change":1611,"volume":1744,"transactions":9,"vwap":1274},"2025-12-23",42.45,42.51,42.259,0.031,65500,{"date":1746,"open":1690,"high":1747,"low":1748,"close":1749,"change":1651,"percent_change":107,"volume":1750,"transactions":9,"vwap":1749},"2025-12-22",42.635,42.302,42.469,55700,{"date":1752,"open":1753,"high":1719,"low":1754,"close":1755,"change":1756,"percent_change":141,"volume":1757,"transactions":9,"vwap":1755},"2025-12-19",41.9,41.84,42.094002,0.288,49400,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1089,"volume":1765,"transactions":9,"vwap":1763},"2025-12-18",42.11,42.228,41.75,41.806,0.275,56800,{"date":1767,"open":1710,"high":1392,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-12-17",41.43,41.531,-0.639,-1.52,44500,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1778,"change":253,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-12-16",42.36,42.87,42.080002,42.17,-0.78,2016500,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1274,"change":469,"percent_change":1001,"volume":1785,"transactions":9,"vwap":1274},"2025-12-15",42.82,42.38,57000,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1790,"change":780,"percent_change":1791,"volume":871,"transactions":9,"vwap":1790},"2025-12-12",43.54,42.442,42.6,-1.82,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1677,"change":1797,"percent_change":650,"volume":1798,"transactions":9,"vwap":1677},"2025-12-11",43.02,43.57,42.91,0.467,49000,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-12-10",41.96,43.17,42.923,1.013,2.42,39300,{"date":1808,"open":1413,"high":1809,"low":1697,"close":1275,"change":1810,"percent_change":847,"volume":1811,"transactions":9,"vwap":1275},"2025-12-09",42.237,0.115,63200,{"date":1813,"open":1814,"high":1777,"low":1815,"close":1816,"change":1817,"percent_change":1528,"volume":1818,"transactions":9,"vwap":1816},"2025-12-08",42.07,41.744,41.795,0.001,44000,{"date":1820,"open":1821,"high":1822,"low":1282,"close":1823,"change":1824,"percent_change":759,"volume":1825,"transactions":9,"vwap":1823},"2025-12-05",41.85,41.939,41.794,-0.066,44600,{"date":1827,"open":1383,"high":1257,"low":1258,"close":1828,"change":1829,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1828},"2025-12-04",41.86,0.401,0.97,39900,{"date":1833,"open":1834,"high":1383,"low":1834,"close":1835,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1835},"2025-12-03",41,41.459,0.359,0.87,26700,{"date":1840,"open":1368,"high":1368,"low":1841,"close":1333,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1333},"2025-12-02",40.93,0.093,0.23,37900,{"date":1846,"open":1847,"high":1848,"low":1847,"close":1849,"change":1850,"percent_change":1851,"volume":1455,"transactions":9,"vwap":1849},"2025-12-01",40.81,41.369,41.007,-0.315,-0.76,{"date":1853,"open":1854,"high":1353,"low":1855,"close":1856,"change":1857,"percent_change":1096,"volume":1858,"transactions":9,"vwap":1856},"2025-11-28",41.234,41.196,41.322,0.302,25600,{"date":1860,"open":1861,"high":1353,"low":1861,"close":1862,"change":556,"percent_change":213,"volume":1863,"transactions":9,"vwap":1862},"2025-11-26",40.82,41.02,36800,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1867,"change":214,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-11-25",40.0099983,40.84,39.83,2.36,47700,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-11-24",39.52,40.060001,39.415,39.9,0.47,1.19,59500,{"date":1881,"open":1882,"high":1883,"low":1884,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-11-21",38.54,39.573,38.535,39.43,0.96,2.5,171600,{"date":1890,"open":1891,"high":1892,"low":26,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-11-20",39.93,40.094002,38.47,-0.77,-1.96,113300,{"date":1898,"open":1899,"high":1873,"low":1899,"close":1900,"change":1901,"percent_change":939,"volume":1902,"transactions":9,"vwap":1900},"2025-11-19",39.02,39.24,0.19,52900,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":847,"volume":1910,"transactions":9,"vwap":1908},"2025-11-18",38.58,39.16,38.52,39.049999,0.11,83300,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-11-17",39.99,38.805,38.94,-0.98,-2.45,104500,{"date":1920,"open":1921,"high":1922,"low":1921,"close":1923,"change":285,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-11-14",39.07,40.125,39.92,-0.18,97900,{"date":1927,"open":1841,"high":1928,"low":1929,"close":1913,"change":1930,"percent_change":1103,"volume":1931,"transactions":9,"vwap":1913},"2025-11-13",40.97,39.81,-1.22,74100,{"date":1933,"open":1308,"high":1934,"low":1935,"close":1936,"change":303,"percent_change":202,"volume":1937,"transactions":9,"vwap":1936},"2025-11-12",41.51,41.107,41.21,1913900,{"date":1939,"open":1290,"high":1362,"low":1849,"close":147,"change":992,"percent_change":1940,"volume":1941,"transactions":9,"vwap":147},"2025-11-11",-0.99,46600,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1360,"change":213,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1360},"2025-11-10",41.49,41.55,41.049999,1.07,57900,{"date":1950,"open":1951,"high":1298,"low":1952,"close":1953,"change":885,"percent_change":939,"volume":1954,"transactions":9,"vwap":1953},"2025-11-07",40.61,40.26,41.040001,46200,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1867,"change":620,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1867},"2025-11-06",41.37,41.41,40.74,-0.49,64400,{"date":1963,"open":1964,"high":1308,"low":1964,"close":1953,"change":213,"percent_change":1277,"volume":1965,"transactions":9,"vwap":1953},"2025-11-05",40.62,64000,{"date":1967,"open":1959,"high":1959,"low":1968,"close":1969,"change":263,"percent_change":1568,"volume":1970,"transactions":9,"vwap":1969},"2025-11-04",40.46,40.6,51500,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1975,"change":556,"percent_change":213,"volume":1976,"transactions":9,"vwap":1975},"2025-11-03",42.29,40.68,41.12,59100,{"date":1978,"open":1979,"high":1979,"low":1980,"close":1981,"change":791,"percent_change":1982,"volume":1983,"transactions":9,"vwap":1981},"2025-10-31",41.2,40.698,40.94,0.05,72300,{"date":1985,"open":1986,"high":1944,"low":1987,"close":1988,"change":1989,"percent_change":1990,"volume":1879,"transactions":9,"vwap":1988},"2025-10-30",41.3,40.774,40.92,-0.57,-1.37,{"date":1992,"open":1413,"high":1306,"low":1993,"close":1944,"change":351,"percent_change":1414,"volume":1994,"transactions":9,"vwap":1944},"2025-10-29",41.263,64100,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1999,"change":1396,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-10-28",42.37,41.97,42.099998,-1.08,293500,{"date":2003,"open":2004,"high":2004,"low":1325,"close":2005,"change":1982,"percent_change":168,"volume":2006,"transactions":9,"vwap":2005},"2025-10-27",42.85,42.56,65000,{"date":2008,"open":1274,"high":2009,"low":2010,"close":1741,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1741},"2025-10-24",42.72,42.44,0.51,1.21,49200,{"date":2015,"open":1258,"high":2016,"low":2017,"close":1257,"change":488,"percent_change":2018,"volume":2019,"transactions":9,"vwap":1257},"2025-10-23",42.02,41.38,1.62,177900,{"date":2021,"open":1801,"high":1801,"low":2022,"close":2023,"change":1269,"percent_change":2024,"volume":1490,"transactions":9,"vwap":2023},"2025-10-22",40.978,41.33,-1.05,{"date":2026,"open":1251,"high":1273,"low":1334,"close":2027,"change":168,"percent_change":714,"volume":2028,"transactions":9,"vwap":2027},"2025-10-21",41.77,239800,{"date":2030,"open":1944,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":1192,"volume":2035,"transactions":9,"vwap":2033},"2025-10-20",41.71,41.365,41.65,0.62,82000,{"date":2037,"open":1981,"high":1250,"low":2038,"close":1323,"change":469,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1323},"2025-10-17",40.76,-0.24,45700,{"date":2042,"open":2043,"high":2043,"low":2044,"close":2045,"change":2046,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2045},"2025-10-16",41.89,40.99,41.13,-0.485,-1.17,55100,{"date":2050,"open":1957,"high":1354,"low":2051,"close":2052,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2052},"2025-10-15",41.28,41.615,0.415,1.01,39700,{"date":2057,"open":2058,"high":1368,"low":2059,"close":1979,"change":2060,"percent_change":2061,"volume":1337,"transactions":9,"vwap":1979},"2025-10-14",40.19,40.17,0.58,1.43,{"date":2063,"open":2064,"high":1959,"low":2065,"close":1964,"change":1319,"percent_change":2066,"volume":1179,"transactions":9,"vwap":1964},"2025-10-13",40.72,40.421,1.78,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2000,"percent_change":2073,"volume":1253,"transactions":9,"vwap":2072},"2025-10-10",41.09,41.215,39.82,39.91,-2.63,{"date":2075,"open":1945,"high":1945,"low":1988,"close":2044,"change":1960,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2044},"2025-10-09",-1.18,42500,{"date":2079,"open":1323,"high":1360,"low":1969,"close":1360,"change":770,"percent_change":2080,"volume":1063,"transactions":9,"vwap":1360},"2025-10-08",1.54,{"date":2082,"open":2083,"high":2083,"low":2064,"close":142,"change":450,"percent_change":2084,"volume":2085,"transactions":9,"vwap":142},"2025-10-07",41.61,-1.04,63100,{"date":2087,"open":1284,"high":1284,"low":2088,"close":2051,"change":1000,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2051},"2025-10-06",41.16,-0.27,55000,{"date":2092,"open":1282,"high":2093,"low":1340,"close":1362,"change":2094,"percent_change":1156,"volume":2095,"transactions":9,"vwap":1362},"2025-10-03",41.819,-0.14,38200,{"date":2097,"open":2098,"high":2098,"low":2099,"close":2100,"change":555,"percent_change":479,"volume":2101,"transactions":9,"vwap":2100},"2025-10-02",41.63,41.11,41.53,40500,{"date":2103,"open":1934,"high":1934,"low":2104,"close":2105,"change":67,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2105},"2025-10-01",41.26,41.44,-0.12,31200,{"date":2109,"open":1299,"high":1944,"low":1370,"close":1944,"change":1465,"percent_change":274,"volume":799,"transactions":9,"vwap":1944},"2025-09-30",{"date":2111,"open":1353,"high":1944,"low":2112,"close":1340,"change":566,"percent_change":1465,"volume":2113,"transactions":9,"vwap":1340},"2025-09-29",41.27,36600,{"date":2115,"open":1290,"high":1299,"low":1385,"close":2051,"change":331,"percent_change":2060,"volume":2077,"transactions":9,"vwap":2051},"2025-09-26",{"date":2117,"open":1936,"high":1936,"low":2118,"close":1953,"change":1269,"percent_change":810,"volume":2119,"transactions":9,"vwap":1953},"2025-09-25",40.845,44400,{"date":2121,"open":1997,"high":1997,"low":2122,"close":1360,"change":694,"percent_change":731,"volume":2123,"transactions":9,"vwap":1360},"2025-09-24",41.436,53600,{"date":2125,"open":1317,"high":2126,"low":2127,"close":2128,"change":1156,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2128},"2025-09-23",42.58,41.915,42.060001,-0.8,62300,{"date":2132,"open":2133,"high":1718,"low":1697,"close":2134,"change":714,"percent_change":141,"volume":2135,"transactions":9,"vwap":2134},"2025-09-22",42.18,42.4,3145200,{"date":2137,"open":2138,"high":2138,"low":2139,"close":1760,"change":2140,"percent_change":1049,"volume":2141,"transactions":9,"vwap":1760},"2025-09-19",42.73,41.993,-0.36,28000,{"date":2143,"open":2144,"high":2005,"low":1697,"close":1718,"change":2145,"percent_change":372,"volume":2146,"transactions":9,"vwap":1718},"2025-09-18",42.12,0.76,83400,{"date":2148,"open":1760,"high":1749,"low":1703,"close":2031,"change":470,"percent_change":1178,"volume":2149,"transactions":9,"vwap":2031},"2025-09-17",45000,{"date":2151,"open":1332,"high":1332,"low":2152,"close":1259,"change":2106,"percent_change":749,"volume":2153,"transactions":9,"vwap":1259},"2025-09-16",41.602,49600,{"date":2155,"open":2043,"high":1717,"low":2043,"close":2156,"change":555,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2156},"2025-09-15",42.040001,0.21,47900,{"date":2160,"open":1741,"high":1741,"low":1275,"close":2161,"change":263,"percent_change":1930,"volume":2162,"transactions":9,"vwap":2161},"2025-09-12",41.95,39200,{"date":2164,"open":1259,"high":1718,"low":1413,"close":1718,"change":411,"percent_change":1024,"volume":2165,"transactions":9,"vwap":1718},"2025-09-11",32300,{"date":2167,"open":1354,"high":1999,"low":2168,"close":1354,"change":2169,"percent_change":575,"volume":2170,"transactions":9,"vwap":1354},"2025-09-10",41.628,0.16,28700,{"date":2172,"open":1760,"high":1760,"low":2173,"close":1251,"change":263,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1251},"2025-09-09",41.351,-1.23,59300,{"date":2177,"open":1325,"high":1325,"low":1801,"close":2133,"change":565,"percent_change":1611,"volume":2178,"transactions":9,"vwap":2133},"2025-09-08",25900,{"date":2180,"open":2181,"high":1734,"low":2083,"close":1702,"change":1465,"percent_change":274,"volume":2182,"transactions":9,"vwap":1702},"2025-09-05",42.35,30400,{"date":2184,"open":1979,"high":1257,"low":1979,"close":1257,"change":506,"percent_change":2185,"volume":2186,"transactions":9,"vwap":1257},"2025-09-04",1.97,33000,{"date":2188,"open":1986,"high":2189,"low":142,"close":1331,"change":566,"percent_change":1465,"volume":2190,"transactions":9,"vwap":1331},"2025-09-03",41.302,112100,{"date":2192,"open":2044,"high":2045,"low":2193,"close":2045,"change":1156,"percent_change":2194,"volume":2195,"transactions":9,"vwap":2045},"2025-09-02",40.672,-0.82,47400,{"date":2197,"open":2198,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":1851,"volume":1194,"transactions":9,"vwap":2200},"2025-08-29",42.0099983,41.238,41.47,-0.317,{"date":2203,"open":1973,"high":1973,"low":2204,"close":2205,"change":2206,"percent_change":1379,"volume":2207,"transactions":9,"vwap":2205},"2025-08-28",41.614,41.787,-0.093,105700,{"date":2209,"open":1413,"high":2210,"low":2211,"close":1413,"change":2169,"percent_change":575,"volume":2212,"transactions":9,"vwap":1413},"2025-08-27",41.913,41.74,41100,{"date":2214,"open":2211,"high":2215,"low":2216,"close":2217,"change":1186,"percent_change":343,"volume":2218,"transactions":9,"vwap":2217},"2025-08-26",41.872,41.592,41.72,44900,{"date":2220,"open":1768,"high":2221,"low":1334,"close":2200,"change":252,"percent_change":2140,"volume":2222,"transactions":9,"vwap":2200},"2025-08-25",41.56,33600,{"date":2224,"open":2225,"high":2027,"low":2226,"close":1703,"change":962,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1703},"2025-08-22",40.79,40.64,2.74,23900,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1982,"percent_change":168,"volume":2235,"transactions":9,"vwap":2234},"2025-08-21",40.43,40.54,40.29,40.51,25700,{"date":2237,"open":2064,"high":2064,"low":2238,"close":1968,"change":2239,"percent_change":351,"volume":2119,"transactions":9,"vwap":1968},"2025-08-20",40.23,-0.25,{"date":2241,"open":142,"high":2242,"low":2243,"close":2244,"change":791,"percent_change":1982,"volume":2245,"transactions":9,"vwap":2244},"2025-08-19",40.91,40.57,40.71,35200,{"date":2247,"open":2248,"high":2038,"low":2249,"close":2250,"change":2157,"percent_change":649,"volume":2251,"transactions":9,"vwap":2250},"2025-08-18",40.66,40.63,40.69,48800,{"date":2253,"open":2044,"high":2044,"low":2254,"close":2254,"change":22,"percent_change":516,"volume":2255,"transactions":9,"vwap":2254},"2025-08-15",40.48,27500,{"date":2257,"open":2088,"high":2088,"low":2258,"close":1841,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1841},"2025-08-14",40.761,-0.64,-1.54,11800,{"date":2263,"open":1958,"high":2098,"low":2264,"close":2265,"change":870,"percent_change":650,"volume":2266,"transactions":9,"vwap":2265},"2025-08-13",41.014,41.57,42300,{"date":2268,"open":2238,"high":1370,"low":2238,"close":1975,"change":962,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1975},"2025-08-12",2.77,14800,{"date":2272,"open":2273,"high":2274,"low":2275,"close":1866,"change":470,"percent_change":263,"volume":2276,"transactions":9,"vwap":1866},"2025-08-11",40.25,40.3,39.96,21100,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2282},"2025-08-08",40.2,40.35,40.02,40.22,0.317,0.79,29100,{"date":2287,"open":2238,"high":1952,"low":2288,"close":2289,"change":2290,"percent_change":939,"volume":2291,"transactions":9,"vwap":2289},"2025-08-07",39.673,39.903,0.193,47000,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2296,"change":2094,"percent_change":970,"volume":2101,"transactions":9,"vwap":2296},"2025-08-06",39.8,39.51,39.71,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":749,"percent_change":1157,"volume":2303,"transactions":9,"vwap":2302},"2025-08-05",40.09,40.103,39.42,39.85,38600,{"date":2305,"open":2306,"high":2307,"low":1929,"close":2307,"change":2034,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-08-04",39.84,40.14,1.57,32100,{"date":2311,"open":2312,"high":2313,"low":2314,"close":1873,"change":450,"percent_change":2000,"volume":2315,"transactions":9,"vwap":1873},"2025-08-01",39.56,39.74,38.78,18000,{"date":2317,"open":2318,"high":2280,"low":2319,"close":2320,"change":565,"percent_change":1489,"volume":2321,"transactions":9,"vwap":2320},"2025-07-31",40,39.792,39.95,132100,{"date":2323,"open":1868,"high":2273,"low":2324,"close":1923,"change":73,"percent_change":797,"volume":2325,"transactions":9,"vwap":1923},"2025-07-30",39.697,29500,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":331,"percent_change":1560,"volume":2332,"transactions":9,"vwap":2331},"2025-07-29",39.53,39.842,39.438,39.59,18100,{"date":2334,"open":2335,"high":2335,"low":2336,"close":2337,"change":565,"percent_change":1489,"volume":2338,"transactions":9,"vwap":2337},"2025-07-28",39.5,39.23,39.35,21300,{"date":2340,"open":2341,"high":2342,"low":2341,"close":2342,"change":1096,"percent_change":925,"volume":2178,"transactions":9,"vwap":2342},"2025-07-25",38.62,39.32,{"date":2344,"open":2345,"high":2345,"low":2346,"close":1905,"change":242,"percent_change":1894,"volume":2347,"transactions":9,"vwap":1905},"2025-07-24",38.98,38.57,32400,{"date":2349,"open":2314,"high":2350,"low":2351,"close":2352,"change":1877,"percent_change":2353,"volume":2309,"transactions":9,"vwap":2352},"2025-07-23",39.029999,38.71,38.88,1.22,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":1033,"percent_change":1830,"volume":2360,"transactions":9,"vwap":2359},"2025-07-22",38.22,38.48,38.09,38.41,28800,{"date":2362,"open":2363,"high":2346,"low":2364,"close":2365,"change":146,"percent_change":1178,"volume":2366,"transactions":9,"vwap":2365},"2025-07-21",38.51,37.92,38.040001,55800,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2371,"change":2372,"percent_change":1001,"volume":2373,"transactions":9,"vwap":2371},"2025-07-18",38.63,38.07,38.23,-0.09,125100,{"date":2375,"open":2365,"high":2376,"low":2365,"close":2377,"change":202,"percent_change":431,"volume":2378,"transactions":9,"vwap":2377},"2025-07-17",38.35,38.32,25100,{"date":2380,"open":2381,"high":2381,"low":2382,"close":2383,"change":1172,"percent_change":870,"volume":1025,"transactions":9,"vwap":2383},"2025-07-16",38.049999,37.23,37.98,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2387,"change":2388,"percent_change":2389,"volume":2013,"transactions":9,"vwap":2387},"2025-07-15",38.79,37.81,-0.559,-1.46,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":53,"volume":2165,"transactions":9,"vwap":2395},"2025-07-14",38.197,38.42,38.16,38.369,0.039,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2401,"change":22,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-07-11",38.64,38.265,38.33,-1.16,15900,{"date":2405,"open":2386,"high":2406,"low":2407,"close":2314,"change":53,"percent_change":322,"volume":2276,"transactions":9,"vwap":2314},"2025-07-10",38.95,38.55,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2411,"change":2413,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2411},"2025-07-09",38.6,38.68,38.217,0.4,1.04,20300,{"date":2417,"open":2371,"high":2395,"low":2418,"close":2419,"change":303,"percent_change":1033,"volume":2170,"transactions":9,"vwap":2419},"2025-07-08",38.13,38.28,{"date":2421,"open":1907,"high":1907,"low":2422,"close":2423,"change":1156,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2423},"2025-07-07",37.984,38.14,-0.88,21400,{"date":2427,"open":26,"high":2428,"low":2419,"close":2357,"change":1470,"percent_change":234,"volume":2429,"transactions":9,"vwap":2357},"2025-07-03",38.556,28400,{"date":2431,"open":2432,"high":2433,"low":2432,"close":2434,"change":213,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-07-02",37.39,38.02,38,1.17,99300,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2441,"change":1901,"percent_change":2011,"volume":2442,"transactions":9,"vwap":2441},"2025-07-01",37.080002,37.85,37.56,27900,{"date":2444,"open":2445,"high":2445,"low":2446,"close":2447,"change":566,"percent_change":2169,"volume":2448,"transactions":9,"vwap":2447},"2025-06-30",37.55,37.134,37.37,22800,{"date":2450,"open":2451,"high":2445,"low":2452,"close":2453,"change":2454,"percent_change":770,"volume":2455,"transactions":9,"vwap":2453},"2025-06-27",37.13,37.0099983,37.31,0.233,31100,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":940,"volume":2463,"transactions":9,"vwap":2461},"2025-06-26",37.029999,37.11,36.83,37.077,0.374,29800,{"date":2465,"open":2382,"high":2382,"low":2466,"close":2467,"change":2468,"percent_change":381,"volume":2469,"transactions":9,"vwap":2467},"2025-06-25",36.7,36.703,-0.337,30700,{"date":2471,"open":2472,"high":2459,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-06-24",36.625,37.040001,0.546,1.5,15800,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2080,"volume":2484,"transactions":9,"vwap":2482},"2025-06-23",35.9,36.5,35.68,36.494,0.554,31800,{"date":2486,"open":2487,"high":2488,"low":2489,"close":2490,"change":2491,"percent_change":749,"volume":2492,"transactions":9,"vwap":2490},"2025-06-20",36.46,36.54,35.88,35.94,-0.103,34900,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":1096,"volume":2500,"transactions":9,"vwap":2498},"2025-06-18",36.060001,36.43,35.55,36.042999,0.263,33800,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2505,"change":2089,"percent_change":1475,"volume":1699,"transactions":9,"vwap":2505},"2025-06-17",36.040001,36.14,35.78,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":505,"percent_change":650,"volume":2055,"transactions":9,"vwap":2511},"2025-06-16",35.943,36.383,35.907,36.049999,{"date":2513,"open":2489,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":1603,"volume":2518,"transactions":9,"vwap":2516},"2025-06-13",35.98,35.521,35.66,-0.605,26900,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":1033,"volume":2182,"transactions":9,"vwap":2524},"2025-06-12",36.07,36.29,35.92,36.265,0.132,{"date":2527,"open":2528,"high":2496,"low":2529,"close":2530,"change":2531,"percent_change":759,"volume":2266,"transactions":9,"vwap":2530},"2025-06-11",36.39,36.0099983,36.133,-0.057,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":1465,"percent_change":430,"volume":2538,"transactions":9,"vwap":2537},"2025-06-10",36.31,36.37,36.02,36.19,27700,{"date":2540,"open":2529,"high":2541,"low":2542,"close":2503,"change":1982,"percent_change":303,"volume":2543,"transactions":9,"vwap":2503},"2025-06-09",36.27,35.97,35500,{"date":2545,"open":2542,"high":2546,"low":2547,"close":2546,"change":2548,"percent_change":2549,"volume":1737,"transactions":9,"vwap":2546},"2025-06-06",35.99,35.7,0.426,1.2,{"date":2551,"open":2505,"high":2552,"low":2553,"close":2554,"change":2555,"percent_change":556,"volume":2556,"transactions":9,"vwap":2554},"2025-06-05",35.79,35.389,35.564,0.064,36300,{"date":2558,"open":2547,"high":2559,"low":2560,"close":2560,"change":252,"percent_change":158,"volume":1498,"transactions":9,"vwap":2560},"2025-06-04",35.753,35.5,{"date":2562,"open":2563,"high":2516,"low":2563,"close":2564,"change":1837,"percent_change":1887,"volume":2565,"transactions":9,"vwap":2564},"2025-06-03",34.98,35.65,39800,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":242,"percent_change":294,"volume":2572,"transactions":9,"vwap":2571},"2025-06-02",34.97,35.21,34.539,34.78,66900,{"date":2574,"open":2575,"high":2575,"low":2576,"close":2577,"change":1496,"percent_change":969,"volume":2578,"transactions":9,"vwap":2577},"2025-05-30",35.18,34.67,35.080002,54900,{"date":2580,"open":2581,"high":2581,"low":2582,"close":2583,"change":1901,"percent_change":961,"volume":2584,"transactions":9,"vwap":2583},"2025-05-29",35.49,34.88,35.14,41900,{"date":2586,"open":2587,"high":2516,"low":2588,"close":2588,"change":1148,"percent_change":1623,"volume":2589,"transactions":9,"vwap":2588},"2025-05-28",35.46,34.95,16100,{"date":2591,"open":2587,"high":2497,"low":2592,"close":2497,"change":2034,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2497},"2025-05-27",35.13,1.77,47200,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":285,"percent_change":620,"volume":2601,"transactions":9,"vwap":2600},"2025-05-23",34.52,35.0099983,34.46,34.93,14100,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":2106,"percent_change":1156,"volume":2182,"transactions":9,"vwap":2607},"2025-05-22",35.15,35.2,34.904,35,{"date":2609,"open":2536,"high":2536,"low":2610,"close":2611,"change":2000,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-05-21",35.09,35.12,-2.98,50500,{"date":2615,"open":2616,"high":2487,"low":2617,"close":2618,"change":620,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-05-20",36.22,36.119,36.2,-0.55,70200,{"date":2622,"open":2489,"high":2623,"low":2624,"close":2625,"change":790,"percent_change":565,"volume":2626,"transactions":9,"vwap":2625},"2025-05-19",36.42,35.698,36.4,20800,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2528,"change":505,"percent_change":1277,"volume":2632,"transactions":9,"vwap":2528},"2025-05-16",36.029999,36.47,35.71,23100,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":791,"percent_change":566,"volume":2639,"transactions":9,"vwap":2638},"2025-05-15",35.83,36.11,35.74,36,40700,{"date":2641,"open":2537,"high":2642,"low":2514,"close":2514,"change":402,"percent_change":1049,"volume":2632,"transactions":9,"vwap":2514},"2025-05-14",36.24,{"date":2644,"open":2536,"high":2645,"low":2638,"close":2522,"change":575,"percent_change":947,"volume":2646,"transactions":9,"vwap":2522},"2025-05-13",36.387,27000,{"date":2648,"open":2542,"high":2542,"low":2649,"close":2650,"change":2651,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2650},"2025-05-12",35.42,35.91,1.41,4.09,46900,{"date":2655,"open":2656,"high":2656,"low":2657,"close":2658,"change":469,"percent_change":749,"volume":2659,"transactions":9,"vwap":2658},"2025-05-09",34.75,34.228,34.5,22400,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":332,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-05-08",34.59,34.86,34.219,34.6,1.56,101500,{"date":2669,"open":2670,"high":2670,"low":2671,"close":2672,"change":322,"percent_change":1237,"volume":2673,"transactions":9,"vwap":2672},"2025-05-07",34.17,33.771,34.07,37800,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":1000,"percent_change":760,"volume":2680,"transactions":9,"vwap":2679},"2025-05-06",33.52,33.97,33.46,33.81,68000,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":1528,"percent_change":1528,"volume":1063,"transactions":9,"vwap":2686},"2025-05-05",33.69,34.12,33.6,33.92,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2686,"change":1319,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2686},"2025-05-02",33.82,34.029999,33.54,2.14,56600,{"date":2695,"open":2696,"high":2685,"low":2697,"close":2698,"change":505,"percent_change":1878,"volume":2699,"transactions":9,"vwap":2698},"2025-05-01",32.94,32.73,33.21,182100,{"date":2701,"open":179,"high":2702,"low":179,"close":2703,"change":555,"percent_change":342,"volume":2704,"transactions":9,"vwap":2703},"2025-04-30",32.838,32.82,33200,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2697,"change":1465,"percent_change":480,"volume":2710,"transactions":9,"vwap":2697},"2025-04-29",32.4,33.0099983,32.27,140200,{"date":183,"open":2712,"high":2713,"low":179,"close":2714,"change":565,"percent_change":555,"volume":2715,"transactions":9,"vwap":2714},32.55,32.72,32.58,24500]