[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TXUE":3,"homepage-market-summary":30,"stock-historical-TXUE":174},{"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},0.9866,0.33847,"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,-0.16,167379.169608,38.4,29.785,54187.02948121912,52.5,431,{"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},26.9,51092,18648444.399786,25.92,"2025-04-28",[185,188,197,208,219,229,239,249,259,270,280,290,301,312,321,332,342,350,361,370,379,388,397,406,417,427,436,446,455,466,475,486,497,508,517,527,538,547,556,567,578,587,597,607,616,624,631,640,648,658,667,677,686,695,706,716,725,735,746,754,764,772,781,791,799,806,812,821,827,835,843,849,855,863,868,876,885,891,898,906,913,917,925,933,942,949,956,963,969,975,982,988,994,1001,1006,1011,1017,1024,1031,1040,1048,1056,1062,1069,1075,1078,1086,1094,1100,1108,1116,1121,1126,1134,1142,1151,1159,1166,1170,1175,1180,1187,1192,1196,1202,1210,1215,1222,1228,1237,1244,1253,1260,1269,1275,1283,1292,1301,1309,1318,1327,1334,1342,1351,1360,1368,1377,1383,1391,1398,1405,1412,1420,1429,1435,1442,1448,1454,1461,1467,1472,1480,1484,1490,1495,1501,1506,1511,1519,1527,1536,1544,1550,1556,1561,1566,1574,1581,1590,1594,1602,1610,1618,1625,1632,1638,1645,1651,1657,1664,1669,1676,1683,1689,1696,1703,1710,1719,1724,1732,1739,1744,1752,1759,1764,1768,1775,1782,1789,1795,1803,1810,1814,1820,1826,1833,1840,1847,1855,1863,1872,1878,1886,1893,1898,1905,1911,1917,1924,1933,1941,1946,1951,1958,1965,1971,1978,1984,1991,1996,2002,2009,2014,2022,2028,2035,2040,2047,2052,2057,2065,2072,2079,2083,2089,2093,2099,2106,2111,2119,2127,2135,2142,2147,2152,2156,2161,2165,2171,2178,2183,2188,2194,2200,2205,2211,2217,2224,2231,2236,2240,2246,2250,2256,2262,2267,2271,2276,2278,2281,2286,2290,2296,2301,2307,2314,2321,2328,2336,2342,2349,2353,2358,2366,2371,2376,2384,2391,2397,2402,2409,2415,2421,2427,2433,2439,2445,2451,2456,2462,2465,2471,2477,2484,2491,2498,2504,2508,2512,2519,2524,2529,2535,2540,2544,2548,2554,2559,2562,2565,2569,2574,2579,2585,2592,2599,2606,2611,2618,2624,2630,2637,2643,2649,2656,2663,2671,2677,2683,2691,2694,2702,2709,2715,2722],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},169,34.2069,{"date":189,"open":190,"high":190,"low":191,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",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":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",35.21,34.835,35.01,-0.22,-0.62,64763.3809,232,34.9904,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",35.22,35.3301,35.0601,35.23,-0.24,-0.68,212202.3809,356,35.2718,{"date":271,"open":272,"high":273,"low":264,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",35.33,35.5,35.47,0.255,0.72,37051.3809,206,35.4244,{"date":281,"open":282,"high":272,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-24",35.14,35.055,35.215,0.09,0.26,81506.2411,337,35.232,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",35.32,35.3399,35.0077,35.125,-0.555,-1.56,32440.5195,181,35.1679,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-22",35.57,35.73,35.4902,35.68,0.055,0.15,29179.8733,128,35.5617,{"date":313,"open":314,"high":306,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-21",35.45,35.625,0.375,1.06,58228.8733,150,35.6201,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-18",35.27,35.2944,35.15,35.25,-0.37,-1.04,10552.8481,94,35.2397,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":330,"vwap":341},"2026-09-17",35.8,35.86,35.6101,35.62,0.3,0.85,20438.8481,35.6933,{"date":343,"open":303,"high":344,"low":345,"close":292,"change":23,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-16",35.7131,35.17,-0.45,37017.8481,188,35.5002,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-15",35.51,35.55,35.36,35.48,-0.17,-0.48,52060.8481,255,35.4604,{"date":362,"open":314,"high":363,"low":314,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-14",35.72,35.65,-0.1134,-0.32,38860.4231,277,35.6486,{"date":371,"open":372,"high":335,"low":304,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-11",35.78,35.7634,0.3634,1.03,59684.0054,193,35.7549,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":244,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-10",35.69,35.3536,35.4,-0.81,32059.3676,205,35.4723,{"date":389,"open":390,"high":390,"low":391,"close":381,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-09",35.82,35.67,-0.33,-0.92,110991.3676,199,35.7187,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":112,"volume":404,"transactions":299,"vwap":405},"2026-09-08",36.15,36.475,36.0049,36.02,-0.14,36020.3676,36.1314,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-04",36.23,36.3,36.11,36.16,-0.065,-0.18,43611.3676,149,36.1861,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":117,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-03",36.2,36.29,36.07,36.225,0.86,53680.3676,156,36.1979,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":215,"volume":433,"transactions":434,"vwap":435},"2026-09-02",35.99,35.8425,35.915,-0.025,32340.9144,172,35.933,{"date":437,"open":399,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-01",36.169,35.93,35.94,-0.4189,-1.15,28438.9579,202,36.0396,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":451,"percent_change":327,"volume":452,"transactions":453,"vwap":454},"2026-08-31",36.68,36.18,36.3589,-0.1361,53756.4684,276,36.4444,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-28",36.57,36.6097,36.35,36.495,0.1286,0.35,37141.9579,209,36.4816,{"date":467,"open":468,"high":468,"low":469,"close":470,"change":471,"percent_change":255,"volume":472,"transactions":473,"vwap":474},"2026-08-27",36.6,36.27,36.3664,-0.2286,60802.537,327,36.3824,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-26",36.71,36.89,36.5301,36.595,-0.1131,-0.31,49810.9579,218,36.647,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-25",36.59,36.85,36.55,36.7081,0.181,0.5,74718.7299,280,36.7239,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-24",36.48,36.58,36.41,36.5271,-0.0079,-0.02,35226.3629,167,36.5186,{"date":509,"open":457,"high":25,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-21",36.49,36.535,0.2779,0.77,21427.1129,226,36.6059,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":356,"volume":524,"transactions":525,"vwap":526},"2026-08-20",36.24,36.38,36.205,36.2571,-0.0626,37915.6129,222,36.2651,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-19",36.31,36.47,36.2535,36.3197,0.1451,0.4,42265.6129,224,36.3596,{"date":539,"open":459,"high":459,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-18",36.1374,36.1746,-0.2007,-0.55,51636.6129,266,36.2137,{"date":548,"open":500,"high":500,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-17",36.2995,36.3753,-0.198,-0.54,58059.1069,213,36.4696,{"date":557,"open":558,"high":559,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-14",36.64,36.755,36.52,36.5733,-0.0212,-0.06,33555.6129,151,36.5973,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-13",36.56,37.175,36.555,36.5945,-0.013,-0.04,34508.6129,147,36.6038,{"date":579,"open":580,"high":581,"low":510,"close":582,"change":583,"percent_change":204,"volume":584,"transactions":585,"vwap":586},"2026-08-12",36.73,36.75,36.6075,0.0575,19802.6129,137,36.6296,{"date":588,"open":589,"high":590,"low":591,"close":490,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-11",36.67,36.69,36.5,0.01,0.03,27444.1129,162,36.5736,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-10",36.45,36.62,36.54,-0.1287,-0.35,29946.6129,183,36.5499,{"date":608,"open":448,"high":609,"low":457,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-07",36.74,36.6687,0.2488,0.68,18745.6129,110,36.6492,{"date":617,"open":569,"high":488,"low":618,"close":619,"change":620,"percent_change":254,"volume":621,"transactions":622,"vwap":623},"2026-08-06",36.3638,36.4199,-0.0801,18684.6129,122,36.4617,{"date":625,"open":601,"high":626,"low":627,"close":591,"change":168,"percent_change":73,"volume":628,"transactions":629,"vwap":630},"2026-08-05",36.606,36.4628,14664.6129,145,36.5125,{"date":632,"open":633,"high":634,"low":411,"close":520,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-04",36.1852,36.46,0.205,0.57,29701.5999,191,36.287,{"date":641,"open":642,"high":408,"low":642,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":515,"vwap":647},"2026-08-03",36,36.175,0.0827,0.23,38188.0489,36.0972,{"date":649,"open":440,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-31",36.13,35.77,36.0923,0.0392,0.11,11724.6129,153,36.0187,{"date":659,"open":660,"high":661,"low":660,"close":662,"change":663,"percent_change":74,"volume":664,"transactions":665,"vwap":666},"2026-07-30",35.75,36.7,36.0531,0.7718,36785.584378,208,35.9224,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":592,"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":286,"volume":684,"transactions":506,"vwap":685},"2026-07-28",35.16,35.3699,35.085,35.2771,0.0919,31882.6129,35.2678,{"date":687,"open":323,"high":274,"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":254,"volume":752,"transactions":330,"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":306,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":525,"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":515,"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":168,"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":266,"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":283,"change":825,"percent_change":141,"volume":826,"transactions":9,"vwap":283},"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":534,"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":285,"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":573,"percent_change":574,"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":992,"volume":993,"transactions":9,"vwap":990},"2026-05-29",34.659,0.024,0.07,24200,{"date":995,"open":801,"high":199,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-28",34.48,34.635,-0.046,-0.13,44800,{"date":1002,"open":893,"high":776,"low":1003,"close":1004,"change":873,"percent_change":265,"volume":1005,"transactions":9,"vwap":1004},"2026-05-27",34.615,34.681,42300,{"date":1007,"open":697,"high":728,"low":977,"close":1008,"change":462,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-26",34.765,1.02,12600,{"date":1012,"open":737,"high":737,"low":879,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-22",34.415,-0.125,-0.36,28400,{"date":1018,"open":1019,"high":210,"low":1020,"close":894,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":894},"2026-05-21",34.11,34.060001,0.267,0.78,25700,{"date":1025,"open":1026,"high":951,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-05-20",33.84,34.273,0.419,1.24,191200,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-19",33.92,34.040001,33.71,33.854,-0.23,-0.67,247200,{"date":1041,"open":1042,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":375,"volume":1047,"transactions":9,"vwap":1045},"2026-05-18",33.99,34.084999,33.837,34.084,0.349,34600,{"date":1049,"open":1050,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-15",34.049999,33.705,33.735,-0.57,-1.66,23100,{"date":1057,"open":212,"high":1058,"low":1059,"close":17,"change":1060,"percent_change":327,"volume":1061,"transactions":9,"vwap":17},"2026-05-14",34.49,34.25,-0.128,24800,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1065,"change":1067,"percent_change":797,"volume":1068,"transactions":9,"vwap":1065},"2026-05-13",34.28,34.433,34.196,0.142,30100,{"date":1070,"open":857,"high":951,"low":1071,"close":1072,"change":1073,"percent_change":1015,"volume":1074,"transactions":9,"vwap":1072},"2026-05-12",34.07,34.291,-0.124,26400,{"date":1076,"open":865,"high":894,"low":838,"close":1013,"change":804,"percent_change":168,"volume":1077,"transactions":9,"vwap":1013},"2026-05-11",26000,{"date":1079,"open":1080,"high":708,"low":1081,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-05-08",34.32,34.227,34.375,0.273,0.8,41900,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-07",34.67,34.080002,34.102,-0.567,-1.64,62400,{"date":1095,"open":944,"high":243,"low":944,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-06",34.669,0.819,2.42,18600,{"date":1101,"open":1102,"high":928,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-05",33.64,33.58,33.85,0.505,1.51,45900,{"date":1109,"open":1110,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-04",33.75,33.27,33.345,-0.675,-1.98,41600,{"date":1117,"open":1033,"high":952,"low":1033,"close":1118,"change":215,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-05-01",34.02,-0.21,28300,{"date":1122,"open":1102,"high":872,"low":1102,"close":1123,"change":612,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-30",34.09,2.04,394100,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-29",33.6,33.33,33.41,-0.41,-1.21,11200,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":574,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-28",33.79,33.909,33.68,33.82,-0.12,18300,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-27",33.93,34,33.825,33.86,0.001,0,12700,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":967,"volume":1158,"transactions":9,"vwap":1156},"2026-04-24",33.7,33.88,33.55,33.859,0.225,26700,{"date":1160,"open":1110,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":993,"transactions":9,"vwap":1163},"2026-04-23",33.95,33.44,33.634,-0.116,-0.34,{"date":1167,"open":1026,"high":1168,"low":1102,"close":1110,"change":1169,"percent_change":462,"volume":1016,"transactions":9,"vwap":1110},"2026-04-22",33.869,0.119,{"date":1171,"open":1071,"high":1019,"low":1128,"close":1172,"change":1173,"percent_change":1174,"volume":1068,"transactions":9,"vwap":1172},"2026-04-21",33.631,-0.599,-1.75,{"date":1176,"open":959,"high":839,"low":1089,"close":1177,"change":1178,"percent_change":265,"volume":1179,"transactions":9,"vwap":1177},"2026-04-20",34.23,-0.082,20100,{"date":1181,"open":21,"high":996,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-04-17",34.255,34.312,0.282,0.83,33800,{"date":1188,"open":20,"high":20,"low":1189,"close":927,"change":1190,"percent_change":356,"volume":1191,"transactions":9,"vwap":927},"2026-04-16",33.9,-0.059,40500,{"date":1193,"open":880,"high":880,"low":1145,"close":871,"change":1194,"percent_change":254,"volume":1195,"transactions":9,"vwap":871},"2026-04-15",-0.076,101200,{"date":1197,"open":1145,"high":232,"low":1145,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-14",34.165,0.223,0.66,57200,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":636,"volume":1209,"transactions":9,"vwap":1207},"2026-04-13",33.59,33.97,33.425,33.942,0.192,34400,{"date":1211,"open":1104,"high":1189,"low":1212,"close":1110,"change":1213,"percent_change":592,"volume":1214,"transactions":9,"vwap":1110},"2026-04-10",33.679,0.002,17500,{"date":1216,"open":1217,"high":1189,"low":1218,"close":1219,"change":1220,"percent_change":286,"volume":1221,"transactions":9,"vwap":1219},"2026-04-09",33.49,33.47,33.748,0.087,47800,{"date":1223,"open":1136,"high":1189,"low":1224,"close":1225,"change":731,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-08",33.54,33.661,2.84,47200,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-07",32.51,32.76,32.28,32.731,-0.026,-0.08,21300,{"date":1238,"open":1239,"high":1240,"low":1239,"close":1241,"change":1242,"percent_change":276,"volume":1243,"transactions":9,"vwap":1241},"2026-04-06",32.45,32.8,32.757,0.235,14900,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-02",32.080002,32.58,31.97,32.522,-0.168,-0.51,20800,{"date":1254,"open":1230,"high":1255,"low":1256,"close":1257,"change":493,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-04-01",32.86,32.506,32.69,1.55,49800,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-31",31.7,32.205,31.6,32.19,0.995,3.19,29500,{"date":1270,"open":1271,"high":1262,"low":1272,"close":1273,"change":1274,"percent_change":308,"volume":1016,"transactions":9,"vwap":1273},"2026-03-30",31.56,31.12,31.195,0.046,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":882,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-27",31.23,31.462,31.049999,31.149,-1.05,22100,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-26",31.58,31.79,31.45,31.48,-0.485,-1.52,37400,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-25",32.0099983,32.15,31.87,31.965,0.386,1.22,42800,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1038,"volume":1308,"transactions":9,"vwap":1306},"2026-03-24",31.63,31.75,31.29,31.579,-0.213,57800,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-23",31.72,32.049999,31.52,31.792,0.687,2.21,40300,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-20",31.88,31.931,31.01,31.105,-0.87,-2.72,69900,{"date":1328,"open":1329,"high":1330,"low":1329,"close":1331,"change":173,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-03-19",31.53,32.14,31.975,-0.09,57100,{"date":1335,"open":1336,"high":1239,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-18",32.33,31.99,32.0050011,-0.526,-1.62,36800,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-17",32.68,35.040001,32.4,32.531,0.116,0.36,80900,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-16",32.26,32.55,32.24,32.415,0.452,1.41,41300,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":328,"volume":1367,"transactions":9,"vwap":1365},"2026-03-13",32.43,32.46,31.91,31.963,-0.337,51000,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-12",32.38,32.67,32.18,32.3,-0.413,-1.26,167200,{"date":1378,"open":1371,"high":1379,"low":1239,"close":1380,"change":1381,"percent_change":603,"volume":1382,"transactions":9,"vwap":1380},"2026-03-11",33.23,32.713,-0.115,84800,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1349,"volume":1390,"transactions":9,"vwap":1388},"2026-03-10",32.92,33.3,32.72,32.828,0.117,45000,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":796,"percent_change":847,"volume":1397,"transactions":9,"vwap":1396},"2026-03-09",32.5,32.84,31.82,32.711,91800,{"date":1399,"open":1400,"high":1371,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":884,"transactions":9,"vwap":1402},"2026-03-06",32.23,32.175,32.57,-0.26,-0.79,{"date":1406,"open":1394,"high":1407,"low":1393,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-05",33.0099983,32.83,-0.649,-1.94,67500,{"date":1413,"open":1414,"high":1224,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-04",33.42,33.2,33.479,0.394,1.19,61700,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-03",32.77,33.31,32.49,33.084999,-1.16,-3.39,50600,{"date":1430,"open":1050,"high":951,"low":1431,"close":1432,"change":1433,"percent_change":1410,"volume":1434,"transactions":9,"vwap":1432},"2026-03-02",32.91,34.245,-0.678,104500,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1178,"percent_change":1037,"volume":1441,"transactions":9,"vwap":1440},"2026-02-27",35,35.119,34.895,34.923,18700,{"date":1443,"open":241,"high":814,"low":958,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-26",35.0050011,0.028,0.08,47000,{"date":1449,"open":1450,"high":1345,"low":958,"close":1451,"change":1452,"percent_change":1185,"volume":1453,"transactions":9,"vwap":1451},"2026-02-25",34.89,34.977,0.289,417400,{"date":1455,"open":740,"high":984,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-24",34.45,34.688,0.207,0.6,350900,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1164,"percent_change":1165,"volume":1186,"transactions":9,"vwap":1466},"2026-02-23",34.6,34.759,34.46,34.481,{"date":1468,"open":880,"high":893,"low":880,"close":1469,"change":1470,"percent_change":1029,"volume":1471,"transactions":9,"vwap":1469},"2026-02-20",34.597,0.424,80300,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1235,"volume":1479,"transactions":9,"vwap":1477},"2026-02-19",34.0099983,34.385,33.995,34.173,-0.027,52900,{"date":1481,"open":1482,"high":865,"low":870,"close":18,"change":173,"percent_change":1332,"volume":1483,"transactions":9,"vwap":18},"2026-02-18",34.3,55000,{"date":1485,"open":1118,"high":1486,"low":1487,"close":1177,"change":1488,"percent_change":720,"volume":1489,"transactions":9,"vwap":1177},"2026-02-17",34.27,33.94,0.062,154500,{"date":1491,"open":1042,"high":1064,"low":1492,"close":1493,"change":574,"percent_change":1140,"volume":1494,"transactions":9,"vwap":1493},"2026-02-13",33.87,34.168,34100,{"date":1496,"open":740,"high":1463,"low":1019,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-12",34.208,-0.297,-0.86,486500,{"date":1502,"open":879,"high":708,"low":1503,"close":866,"change":1504,"percent_change":375,"volume":1505,"transactions":9,"vwap":866},"2026-02-11",34.24,0.353,75100,{"date":1507,"open":872,"high":839,"low":1019,"close":1508,"change":1509,"percent_change":286,"volume":1510,"transactions":9,"vwap":1508},"2026-02-10",34.152,0.089,148600,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-09",33.8,34.125,34.063,0.503,1.5,44000,{"date":1520,"open":1218,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-06",33.589,33.435,33.56,0.617,1.87,387200,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-05",32.99,33.099998,32.683,32.943,-0.378,-1.13,58100,{"date":1537,"open":1217,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-04",33.57,33.26,33.321,0.125,0.38,23400,{"date":1545,"open":1529,"high":1546,"low":1529,"close":1547,"change":720,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1547},"2026-02-03",33.24,33.196,0.55,48800,{"date":1551,"open":1370,"high":1552,"low":1370,"close":1553,"change":1554,"percent_change":636,"volume":1555,"transactions":9,"vwap":1553},"2026-02-02",33.044998,33.015999,0.188,13900,{"date":1557,"open":1558,"high":1558,"low":1257,"close":1388,"change":1559,"percent_change":861,"volume":1560,"transactions":9,"vwap":1388},"2026-01-30",33.040001,-0.334,26600,{"date":1562,"open":1415,"high":1415,"low":1408,"close":1563,"change":1564,"percent_change":317,"volume":1565,"transactions":9,"vwap":1563},"2026-01-29",33.162,0.347,56800,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":904,"volume":1573,"transactions":9,"vwap":1571},"2026-01-28",32.85,32.87,32.745,32.815,-0.356,21000,{"date":1575,"open":1569,"high":1576,"low":1568,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2026-01-27",33.25,33.171,0.516,1.58,36400,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-01-26",32.64,32.749,32.62,32.655,0.165,0.51,57700,{"date":1591,"open":1232,"high":1424,"low":1330,"close":1424,"change":1592,"percent_change":967,"volume":1593,"transactions":9,"vwap":1424},"2026-01-23",0.215,29200,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":654,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-22",32.27,32.375,32.2,32.275,0.34,35800,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":612,"volume":1609,"transactions":9,"vwap":1607},"2026-01-21",31.98,32.32,31.86,32.165,0.216,60400,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":940,"volume":1617,"transactions":9,"vwap":1615},"2026-01-20",31.96,32.17,31.94,31.949,-0.441,29100,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":593,"percent_change":285,"volume":1624,"transactions":9,"vwap":1623},"2026-01-16",32.36,32.44,32.31,32.39,37300,{"date":1626,"open":1620,"high":1627,"low":1628,"close":1620,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1620},"2026-01-15",32.42,32.345,0.015,0.05,26800,{"date":1633,"open":1596,"high":1634,"low":1635,"close":1628,"change":720,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1628},"2026-01-14",32.382,32.259,0.56,132000,{"date":1639,"open":1400,"high":1640,"low":1641,"close":1607,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1607},"2026-01-13",32.29,32.09,-0.191,-0.59,55900,{"date":1646,"open":1647,"high":1627,"low":1647,"close":1648,"change":1649,"percent_change":513,"volume":1650,"transactions":9,"vwap":1648},"2026-01-12",32.25,32.356,0.246,34200,{"date":1652,"open":1337,"high":1295,"low":1337,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-09",32.11,0.185,0.58,19200,{"date":1658,"open":1659,"high":1614,"low":1304,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-08",31.84,31.925,0.065,0.2,32400,{"date":1665,"open":1614,"high":1294,"low":1666,"close":1606,"change":1667,"percent_change":1037,"volume":1668,"transactions":9,"vwap":1606},"2026-01-07",31.845,-0.075,27400,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":730,"volume":1191,"transactions":9,"vwap":1674},"2026-01-06",31.955,32.029999,31.85,31.935,0.103,{"date":1677,"open":1678,"high":1364,"low":1679,"close":1680,"change":275,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2026-01-05",31.62,31.57,31.832,0.81,17700,{"date":1684,"open":1685,"high":1264,"low":1685,"close":1686,"change":1687,"percent_change":276,"volume":1688,"transactions":9,"vwap":1686},"2026-01-02",31.505,31.577,0.227,68300,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1695,"percent_change":1037,"volume":962,"transactions":9,"vwap":1694},"2025-12-31",31.32,31.415,31.285,31.35,-0.072,{"date":1697,"open":1698,"high":1699,"low":1698,"close":1700,"change":1701,"percent_change":1600,"volume":1702,"transactions":9,"vwap":1700},"2025-12-30",31.42,31.54,31.422,0.106,30500,{"date":1704,"open":1705,"high":1706,"low":1305,"close":1707,"change":1708,"percent_change":158,"volume":1709,"transactions":9,"vwap":1707},"2025-12-29",31.36,31.4,31.316,-0.132,17100,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-12-26",31.46,31.49,31.408,31.448,0.018,0.06,6200,{"date":1720,"open":1721,"high":1712,"low":1705,"close":1721,"change":1722,"percent_change":1446,"volume":1723,"transactions":9,"vwap":1721},"2025-12-24",31.43,0.025,7100,{"date":1725,"open":1726,"high":1287,"low":1727,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-12-23",31.39,31.37,31.405,0.17,0.54,10000,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1736,"change":1737,"percent_change":215,"volume":1738,"transactions":9,"vwap":1736},"2025-12-22",31.17,31.3,31.235,-0.022,26900,{"date":1740,"open":1329,"high":1329,"low":1741,"close":1742,"change":1729,"percent_change":1548,"volume":1743,"transactions":9,"vwap":1742},"2025-12-19",31.15,31.257,33300,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-18",31.040001,31.19,31.087,-0.188,-0.6,17300,{"date":1753,"open":1726,"high":1287,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-17",31.25,31.275,-0.165,-0.52,70200,{"date":1760,"open":1271,"high":1285,"low":1761,"close":1762,"change":413,"percent_change":1053,"volume":1763,"transactions":9,"vwap":1762},"2025-12-16",31.34,31.44,27900,{"date":1765,"open":1264,"high":1262,"low":1766,"close":1678,"change":117,"percent_change":1767,"volume":1023,"transactions":9,"vwap":1678},"2025-12-15",31.51,0.99,{"date":1769,"open":1706,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":244,"volume":1774,"transactions":9,"vwap":1772},"2025-12-12",31.436,31.287,31.31,-0.092,12900,{"date":1776,"open":1777,"high":1712,"low":1778,"close":1779,"change":1780,"percent_change":117,"volume":1781,"transactions":9,"vwap":1779},"2025-12-11",31.354,31.326,31.402,0.098,13100,{"date":1783,"open":1784,"high":1727,"low":1322,"close":1785,"change":1786,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1785},"2025-12-10",31.030001,31.304,0.274,0.88,9600,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1784,"change":412,"percent_change":1119,"volume":1794,"transactions":9,"vwap":1784},"2025-12-09",31.09,31.186,31,22400,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":-6,"volume":1802,"transactions":9,"vwap":1800},"2025-12-08",31.11,31.179,31.065001,31.094999,-0.001,18900,{"date":1804,"open":1805,"high":1806,"low":1746,"close":1807,"change":873,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-12-05",31.18,31.28,31.096001,-0.27,12200,{"date":1811,"open":1805,"high":1305,"low":1812,"close":1805,"change":1813,"percent_change":654,"volume":1179,"transactions":9,"vwap":1805},"2025-12-04",31.14,0.035,{"date":1815,"open":1322,"high":1816,"low":1817,"close":1818,"change":720,"percent_change":1655,"volume":1819,"transactions":9,"vwap":1818},"2025-12-03",31.21,30.93,31.145,9500,{"date":1821,"open":1822,"high":1746,"low":1823,"close":1824,"change":1729,"percent_change":1548,"volume":1825,"transactions":9,"vwap":1824},"2025-12-02",30.97,30.9,30.965,18000,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1830,"change":1831,"percent_change":788,"volume":1832,"transactions":9,"vwap":1830},"2025-12-01",30.86,30.99,30.795,-0.153,44300,{"date":1834,"open":1835,"high":1836,"low":1835,"close":1837,"change":1838,"percent_change":654,"volume":1839,"transactions":9,"vwap":1837},"2025-11-28",30.85,30.98,30.948,0.033,10700,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":1845,"percent_change":176,"volume":1846,"transactions":9,"vwap":1844},"2025-11-26",30.66,30.989,30.915,0.305,7000,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-11-25",30.37,30.68,30.61,0.345,1.14,20500,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":173,"volume":1862,"transactions":9,"vwap":1860},"2025-11-24",30.2,30.31,30.175,30.265,-0.009,18800,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-11-21",30.11,30.35,29.961,30.274,0.489,1.64,16100,{"date":1873,"open":1874,"high":1875,"low":26,"close":26,"change":1876,"percent_change":193,"volume":1877,"transactions":9,"vwap":26},"2025-11-20",30.27,30.309,-0.291,22800,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1883,"change":1884,"percent_change":255,"volume":1885,"transactions":9,"vwap":1883},"2025-11-19",30.17,30.21,29.928,30.076,-0.187,21100,{"date":1887,"open":1888,"high":1889,"low":1865,"close":1890,"change":1307,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-11-18",30.29,30.4,30.263,-0.7,11600,{"date":1894,"open":1835,"high":1835,"low":1895,"close":1896,"change":1897,"percent_change":1375,"volume":1663,"transactions":9,"vwap":1896},"2025-11-17",30.413,30.476,-0.389,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1902,"change":1903,"percent_change":874,"volume":1904,"transactions":9,"vwap":1902},"2025-11-14",30.69,30.945,30.865,-0.077,307200,{"date":1906,"open":1907,"high":1272,"low":1828,"close":1908,"change":1909,"percent_change":760,"volume":1910,"transactions":9,"vwap":1908},"2025-11-13",31.056,30.942,-0.229,13200,{"date":1912,"open":1913,"high":1914,"low":1913,"close":1915,"change":1916,"percent_change":612,"volume":1243,"transactions":9,"vwap":1915},"2025-11-12",31.099001,31.239,31.171,0.209,{"date":1918,"open":1919,"high":1746,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":1682,"transactions":9,"vwap":1921},"2025-11-11",30.83,30.796,30.962,0.187,0.61,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-11-10",30.57,30.79,30.51,30.775,0.339,1.11,24000,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":136,"volume":1940,"transactions":9,"vwap":1938},"2025-11-07",30.16,30.47,30.159,30.436,0.178,501500,{"date":1942,"open":1888,"high":1943,"low":1865,"close":1944,"change":804,"percent_change":1945,"volume":1862,"transactions":9,"vwap":1944},"2025-11-06",30.33,30.258,0.13,{"date":1947,"open":1865,"high":1948,"low":1865,"close":1949,"change":1939,"percent_change":136,"volume":1950,"transactions":9,"vwap":1949},"2025-11-05",30.28,30.218,20400,{"date":1952,"open":1857,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":384,"volume":1957,"transactions":9,"vwap":1955},"2025-11-04",30.22,29.94,30.040001,-0.245,121400,{"date":1959,"open":1960,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":603,"volume":1964,"transactions":9,"vwap":1962},"2025-11-03",30.39,30.19,30.285,-0.105,11300,{"date":1966,"open":1967,"high":1968,"low":1874,"close":1960,"change":1969,"percent_change":482,"volume":1970,"transactions":9,"vwap":1960},"2025-10-31",30.379,30.43,-0.095,21700,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":593,"percent_change":53,"volume":1977,"transactions":9,"vwap":1976},"2025-10-30",30.46,30.559,30.348,30.485,14100,{"date":1979,"open":1927,"high":1980,"low":1960,"close":1981,"change":1982,"percent_change":904,"volume":1983,"transactions":9,"vwap":1981},"2025-10-29",30.8,30.455,-0.329,15200,{"date":1985,"open":1986,"high":1828,"low":1987,"close":1988,"change":1989,"percent_change":1630,"volume":1990,"transactions":9,"vwap":1988},"2025-10-28",30.77,30.73,30.784,0.014,16600,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1986,"change":1995,"percent_change":769,"volume":1774,"transactions":9,"vwap":1986},"2025-10-27",30.89,30.72,0.139,{"date":1997,"open":1998,"high":1850,"low":1998,"close":1999,"change":2000,"percent_change":338,"volume":2001,"transactions":9,"vwap":1999},"2025-10-24",30.53,30.631,0.093,22900,{"date":2003,"open":1928,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":769,"volume":2008,"transactions":9,"vwap":2006},"2025-10-23",30.58,30.5,30.538,0.138,14800,{"date":2010,"open":1968,"high":1998,"low":1866,"close":1889,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1889},"2025-10-22",-0.194,-0.63,37700,{"date":2015,"open":2016,"high":2017,"low":2016,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-10-21",30.55,30.699,30.594,-0.171,-0.56,16500,{"date":2023,"open":1987,"high":2024,"low":2025,"close":2026,"change":1274,"percent_change":308,"volume":2027,"transactions":9,"vwap":2026},"2025-10-20",30.81,30.695,30.765,8400,{"date":2029,"open":2030,"high":2031,"low":2030,"close":2032,"change":2033,"percent_change":797,"volume":2034,"transactions":9,"vwap":2032},"2025-10-17",30.62,30.78,30.719,0.124,181700,{"date":2036,"open":1851,"high":1828,"low":2037,"close":2038,"change":1445,"percent_change":285,"volume":2039,"transactions":9,"vwap":2038},"2025-10-16",30.54,30.595,21500,{"date":2041,"open":2037,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":980,"volume":2046,"transactions":9,"vwap":2044},"2025-10-15",30.638,30.42,30.567,0.133,20000,{"date":2048,"open":2049,"high":1998,"low":2049,"close":2050,"change":896,"percent_change":2051,"volume":1077,"transactions":9,"vwap":2050},"2025-10-14",30.030001,30.434,0.49,{"date":2053,"open":2054,"high":1866,"low":2055,"close":1962,"change":1184,"percent_change":225,"volume":2056,"transactions":9,"vwap":1962},"2025-10-13",30.12,30.117,11700,{"date":2058,"open":1936,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-10-10",30.533,29.985,30.0030003,-0.577,-1.89,30600,{"date":2066,"open":2067,"high":2067,"low":2068,"close":2004,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2004},"2025-10-09",30.735,30.52,-0.135,-0.44,16800,{"date":2073,"open":2074,"high":1980,"low":1842,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-10-08",30.74,30.715,0.084,0.27,25100,{"date":2080,"open":1927,"high":1927,"low":2081,"close":1999,"change":1956,"percent_change":1404,"volume":2082,"transactions":9,"vwap":1999},"2025-10-07",30.59,31200,{"date":2084,"open":1919,"high":2085,"low":1919,"close":2086,"change":2087,"percent_change":53,"volume":2088,"transactions":9,"vwap":2086},"2025-10-06",31.02,30.876,0.031,16900,{"date":2090,"open":1900,"high":2091,"low":1900,"close":2092,"change":286,"percent_change":339,"volume":1179,"transactions":9,"vwap":2092},"2025-10-03",30.94,30.845,{"date":2094,"open":1928,"high":2095,"low":2096,"close":2097,"change":22,"percent_change":413,"volume":2098,"transactions":9,"vwap":2097},"2025-10-02",30.649,30.371,30.585,19500,{"date":2100,"open":2101,"high":2102,"low":2101,"close":2103,"change":2104,"percent_change":2105,"volume":1825,"transactions":9,"vwap":2103},"2025-10-01",30.44,30.65,30.64,0.254,0.84,{"date":2107,"open":2108,"high":2101,"low":1865,"close":2109,"change":1242,"percent_change":1022,"volume":2110,"transactions":9,"vwap":2109},"2025-09-30",30.15,30.386,15900,{"date":2112,"open":2113,"high":1881,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-09-29",30.1,30.07,30.151,0.076,0.25,23700,{"date":2120,"open":1955,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-09-26",30.13,30,30.075001,0.22,0.74,28800,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-09-25",29.99,29.8,29.855,-0.151,-0.5,42200,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":1038,"volume":2141,"transactions":9,"vwap":2139},"2025-09-24",30.135,29.965,30.0060005,-0.202,15600,{"date":2143,"open":1968,"high":2037,"low":2144,"close":2145,"change":2146,"percent_change":1037,"volume":1016,"transactions":9,"vwap":2145},"2025-09-23",30.186,30.208,-0.069,{"date":2148,"open":2121,"high":2149,"low":2121,"close":2150,"change":1389,"percent_change":2151,"volume":2126,"transactions":9,"vwap":2150},"2025-09-22",30.38,30.277,0.39,{"date":2153,"open":2154,"high":2154,"low":2121,"close":1935,"change":1332,"percent_change":2155,"volume":1794,"transactions":9,"vwap":1935},"2025-09-19",30.25,-0.3,{"date":2157,"open":1857,"high":2158,"low":1880,"close":2154,"change":2159,"percent_change":923,"volume":2160,"transactions":9,"vwap":2154},"2025-09-18",30.32,0.005,19100,{"date":2162,"open":2163,"high":1973,"low":2121,"close":2164,"change":1332,"percent_change":2155,"volume":884,"transactions":9,"vwap":2164},"2025-09-17",30.34,30.245,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2169,"change":1831,"percent_change":2133,"volume":2170,"transactions":9,"vwap":2169},"2025-09-16",30.49,30.255,30.335,25000,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":980,"volume":1601,"transactions":9,"vwap":2176},"2025-09-15",30.48,30.88,30.41,30.488,0.134,{"date":2179,"open":1858,"high":2180,"low":2181,"close":2182,"change":1178,"percent_change":1808,"volume":1549,"transactions":9,"vwap":2182},"2025-09-12",30.87,30.195,30.354,{"date":2184,"open":1948,"high":2068,"low":1874,"close":1938,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1938},"2025-09-11",0.291,0.97,148100,{"date":2189,"open":2049,"high":2190,"low":2049,"close":2191,"change":2192,"percent_change":825,"volume":2193,"transactions":9,"vwap":2191},"2025-09-10",30.229,30.145,0.071,32500,{"date":2195,"open":2196,"high":2121,"low":2049,"close":2197,"change":2198,"percent_change":346,"volume":2199,"transactions":9,"vwap":2197},"2025-09-09",30.119,30.073999,-0.136,6400,{"date":2201,"open":1865,"high":2202,"low":2203,"close":1881,"change":1592,"percent_change":276,"volume":2204,"transactions":9,"vwap":1881},"2025-09-08",30.259,30.01,42400,{"date":2206,"open":2207,"high":2207,"low":2208,"close":2209,"change":954,"percent_change":654,"volume":2210,"transactions":9,"vwap":2209},"2025-09-05",30.18,29.9,29.995,43000,{"date":2212,"open":2213,"high":2203,"low":2213,"close":2214,"change":2215,"percent_change":1459,"volume":2216,"transactions":9,"vwap":2214},"2025-09-04",29.769,29.963,0.179,209400,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2117,"volume":1150,"transactions":9,"vwap":2222},"2025-09-03",29.71,29.87,29.615,29.784,0.075,{"date":2225,"open":2226,"high":2114,"low":2227,"close":2228,"change":2229,"percent_change":2230,"volume":1825,"transactions":9,"vwap":2228},"2025-09-02",29.648,29.54,29.709,-0.266,-0.89,{"date":2232,"open":2233,"high":2234,"low":2233,"close":2235,"change":254,"percent_change":760,"volume":1731,"transactions":9,"vwap":2235},"2025-08-29",29.645,30.355,29.975,{"date":2237,"open":2108,"high":1888,"low":1865,"close":2181,"change":1541,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2181},"2025-08-28",0.42,14600,{"date":2241,"open":2242,"high":1961,"low":2243,"close":2114,"change":2244,"percent_change":1015,"volume":2245,"transactions":9,"vwap":2114},"2025-08-27",29.97,29.92,-0.11,9900,{"date":2247,"open":2108,"high":1874,"low":2248,"close":2207,"change":215,"percent_change":1037,"volume":2249,"transactions":9,"vwap":2207},"2025-08-26",29.77,23600,{"date":2251,"open":2252,"high":2252,"low":1961,"close":2154,"change":2253,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2154},"2025-08-25",30.67,-0.415,-1.35,15400,{"date":2257,"open":1881,"high":2031,"low":1881,"close":2258,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2258},"2025-08-22",30.665,0.385,1.27,235800,{"date":2263,"open":2264,"high":1987,"low":1953,"close":1948,"change":2265,"percent_change":1038,"volume":2266,"transactions":9,"vwap":1948},"2025-08-21",30.325,-0.205,68900,{"date":2268,"open":2173,"high":2269,"low":1889,"close":1976,"change":2270,"percent_change":592,"volume":1794,"transactions":9,"vwap":1976},"2025-08-20",30.71,0.003,{"date":2272,"open":2081,"high":2102,"low":1968,"close":2273,"change":2274,"percent_change":2275,"volume":2160,"transactions":9,"vwap":2273},"2025-08-19",30.482,-0.003,-0.01,{"date":2277,"open":2068,"high":2016,"low":2175,"close":1976,"change":1969,"percent_change":482,"volume":1593,"transactions":9,"vwap":1976},"2025-08-18",{"date":2279,"open":2081,"high":2074,"low":2173,"close":2004,"change":2280,"percent_change":778,"volume":1656,"transactions":9,"vwap":2004},"2025-08-15",0.195,{"date":2282,"open":1888,"high":2283,"low":1888,"close":2284,"change":593,"percent_change":53,"volume":2285,"transactions":9,"vwap":2284},"2025-08-14",30.419,30.385,28500,{"date":2287,"open":2163,"high":2288,"low":2289,"close":2234,"change":1729,"percent_change":1636,"volume":993,"transactions":9,"vwap":2234},"2025-08-13",30.45,30.24,{"date":2291,"open":2242,"high":1874,"low":2292,"close":2293,"change":1470,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-08-12",29.953,30.185,1.42,19900,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2300,"change":1250,"percent_change":2020,"volume":1560,"transactions":9,"vwap":2300},"2025-08-11",29.969,29.755,29.761,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2305,"change":2306,"percent_change":721,"volume":1682,"transactions":9,"vwap":2305},"2025-08-08",29.89,30.028,29.929,0.154,{"date":2308,"open":2309,"high":2060,"low":2310,"close":2311,"change":2312,"percent_change":911,"volume":2313,"transactions":9,"vwap":2311},"2025-08-07",29.88,29.658,29.775,0.135,27200,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2105,"volume":2295,"transactions":9,"vwap":2319},"2025-08-06",29.585,29.73,29.51,29.64,0.247,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":1667,"percent_change":874,"volume":2327,"transactions":9,"vwap":2326},"2025-08-05",29.41,29.67,29.31,29.393,36100,{"date":2329,"open":2330,"high":2331,"low":2330,"close":2332,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2332},"2025-08-04",29.13,29.62,29.468,0.341,1.17,105600,{"date":2337,"open":2338,"high":2338,"low":2339,"close":2340,"change":2244,"percent_change":234,"volume":2341,"transactions":9,"vwap":2340},"2025-08-01",29.24,28.95,29.127,92700,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":1708,"percent_change":346,"volume":2348,"transactions":9,"vwap":2347},"2025-07-31",29.37,29.39,29.12,29.237,90100,{"date":2350,"open":2344,"high":2351,"low":2325,"close":2352,"change":2019,"percent_change":973,"volume":1023,"transactions":9,"vwap":2352},"2025-07-30",29.83,29.369,{"date":2354,"open":2227,"high":2355,"low":2356,"close":2227,"change":2223,"percent_change":2117,"volume":2357,"transactions":9,"vwap":2227},"2025-07-29",29.63,29.455,22000,{"date":2359,"open":2360,"high":2319,"low":2361,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-07-28",29.561,29.425,29.465,-0.53,-1.77,36600,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2209,"change":2370,"percent_change":482,"volume":1494,"transactions":9,"vwap":2209},"2025-07-25",30.09,29.82,-0.094,{"date":2372,"open":2108,"high":1866,"low":2373,"close":2374,"change":2375,"percent_change":1750,"volume":834,"transactions":9,"vwap":2374},"2025-07-24",30.051001,30.089001,-0.181,{"date":2377,"open":2378,"high":2379,"low":2380,"close":1874,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":1874},"2025-07-23",30.059999,30.375,29.96,0.567,1.91,80000,{"date":2385,"open":2386,"high":2130,"low":2387,"close":2388,"change":2389,"percent_change":141,"volume":2390,"transactions":9,"vwap":2388},"2025-07-22",29.53,29.49,29.703,0.203,41800,{"date":2392,"open":2345,"high":2393,"low":2345,"close":2394,"change":2395,"percent_change":2396,"volume":2204,"transactions":9,"vwap":2394},"2025-07-21",29.7,29.5,0.19,0.65,{"date":2398,"open":2344,"high":2399,"low":2400,"close":2325,"change":1164,"percent_change":112,"volume":2401,"transactions":9,"vwap":2325},"2025-07-18",29.52,29.29,45500,{"date":2403,"open":2325,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":1655,"volume":2408,"transactions":9,"vwap":2406},"2025-07-17",29.48,29.25,29.426,0.171,43500,{"date":2410,"open":2411,"high":2394,"low":2412,"close":2413,"change":1541,"percent_change":847,"volume":2414,"transactions":9,"vwap":2413},"2025-07-16",29.14,29.075001,29.255,22500,{"date":2416,"open":2405,"high":2417,"low":2418,"close":2330,"change":2419,"percent_change":60,"volume":2420,"transactions":9,"vwap":2330},"2025-07-15",29.27,29.059999,-0.368,24100,{"date":2422,"open":2423,"high":2424,"low":2423,"close":2425,"change":2426,"percent_change":2244,"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":2386,"change":1808,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2386},"2025-07-11",29.75,29.445,-0.91,5900,{"date":2434,"open":2324,"high":2435,"low":2436,"close":2130,"change":915,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2130},"2025-07-10",29.86,29.565,0.47,37100,{"date":2440,"open":2441,"high":2442,"low":2399,"close":2443,"change":2444,"percent_change":2151,"volume":2027,"transactions":9,"vwap":2443},"2025-07-09",29.6,29.91,29.66,0.115,{"date":2446,"open":2447,"high":2049,"low":2448,"close":2449,"change":1587,"percent_change":1636,"volume":2450,"transactions":9,"vwap":2449},"2025-07-08",29.32,29.22,29.545,46000,{"date":2452,"open":2453,"high":2453,"low":2338,"close":2454,"change":1808,"percent_change":2431,"volume":2455,"transactions":9,"vwap":2454},"2025-07-07",29.65,29.38,39600,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2453,"change":2244,"percent_change":327,"volume":2461,"transactions":9,"vwap":2453},"2025-07-03",29.76,30.049999,29.58,19600,{"date":2463,"open":2464,"high":2442,"low":2318,"close":2458,"change":2312,"percent_change":911,"volume":1214,"transactions":9,"vwap":2458},"2025-07-02",29.57,{"date":2466,"open":2467,"high":2122,"low":2345,"close":2468,"change":2469,"percent_change":825,"volume":2470,"transactions":9,"vwap":2468},"2025-07-01",29.4,29.625,0.072,57400,{"date":2472,"open":2467,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":593,"volume":1702,"transactions":9,"vwap":2475},"2025-06-30",29.617,29.377,29.553,0.008,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2449,"change":2482,"percent_change":2186,"volume":2483,"transactions":9,"vwap":2449},"2025-06-27",29.375,29.68,29.35,0.285,291100,{"date":2485,"open":2330,"high":2486,"low":2346,"close":2487,"change":2488,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2487},"2025-06-26",29.34,29.26,0.392,1.36,344100,{"date":2492,"open":2339,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":788,"volume":2497,"transactions":9,"vwap":2495},"2025-06-25",29.3,28.77,28.868,-0.142,50500,{"date":2499,"open":2500,"high":2501,"low":2500,"close":2502,"change":286,"percent_change":2503,"volume":2461,"transactions":9,"vwap":2502},"2025-06-24",28.75,29.1,29.01,0.9,{"date":2505,"open":2506,"high":2507,"low":2506,"close":2500,"change":1729,"percent_change":136,"volume":1738,"transactions":9,"vwap":2500},"2025-06-23",28.29,28.804,{"date":2509,"open":2494,"high":2501,"low":2510,"close":2510,"change":889,"percent_change":193,"volume":2511,"transactions":9,"vwap":2510},"2025-06-20",28.58,32800,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2517,"change":804,"percent_change":915,"volume":2518,"transactions":9,"vwap":2517},"2025-06-18",28.83,29.17,28.8,28.86,14300,{"date":2520,"open":2330,"high":2330,"low":2494,"close":2521,"change":482,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-06-17",28.82,-1.06,40400,{"date":2525,"open":2526,"high":2387,"low":2526,"close":2330,"change":2527,"percent_change":308,"volume":2528,"transactions":9,"vwap":2330},"2025-06-16",29.07,0.045,60200,{"date":2530,"open":2531,"high":2532,"low":2531,"close":2533,"change":1165,"percent_change":1426,"volume":2534,"transactions":9,"vwap":2533},"2025-06-13",28.92,29.28,29.084999,30900,{"date":2536,"open":2537,"high":2460,"low":2538,"close":2361,"change":2117,"percent_change":423,"volume":2539,"transactions":9,"vwap":2361},"2025-06-12",29.386,29.36,31500,{"date":2541,"open":2338,"high":2399,"low":2515,"close":2542,"change":412,"percent_change":254,"volume":2543,"transactions":9,"vwap":2542},"2025-06-11",29.175,25600,{"date":2545,"open":2546,"high":2404,"low":2330,"close":2338,"change":308,"percent_change":721,"volume":2547,"transactions":9,"vwap":2338},"2025-06-10",29.18,44100,{"date":2549,"open":2550,"high":2551,"low":2550,"close":2552,"change":592,"percent_change":593,"volume":2553,"transactions":9,"vwap":2552},"2025-06-09",29,29.46,29.09,21900,{"date":2555,"open":2556,"high":2448,"low":2418,"close":2557,"change":1737,"percent_change":1235,"volume":2558,"transactions":9,"vwap":2557},"2025-06-06",29.11,29.08,35400,{"date":2560,"open":2546,"high":2493,"low":2418,"close":2561,"change":1213,"percent_change":592,"volume":2470,"transactions":9,"vwap":2561},"2025-06-05",29.102,{"date":2563,"open":2550,"high":2417,"low":2550,"close":2501,"change":1945,"percent_change":769,"volume":2564,"transactions":9,"vwap":2501},"2025-06-04",25400,{"date":2566,"open":2418,"high":2338,"low":2567,"close":2568,"change":999,"percent_change":346,"volume":1774,"transactions":9,"vwap":2568},"2025-06-03",28.88,28.97,{"date":2570,"open":2571,"high":2572,"low":2514,"close":2501,"change":2124,"percent_change":691,"volume":2573,"transactions":9,"vwap":2501},"2025-06-02",28.93,29.23,119700,{"date":2575,"open":2521,"high":2576,"low":2577,"close":2567,"change":432,"percent_change":1332,"volume":2578,"transactions":9,"vwap":2567},"2025-05-30",29.02,28.68,111100,{"date":2580,"open":2502,"high":2502,"low":2581,"close":2582,"change":2583,"percent_change":1459,"volume":2584,"transactions":9,"vwap":2582},"2025-05-29",28.788,28.905,0.172,39400,{"date":2586,"open":2587,"high":2587,"low":2588,"close":2589,"change":2590,"percent_change":2591,"volume":2088,"transactions":9,"vwap":2589},"2025-05-28",29.030001,28.7,28.733,-0.427,-1.46,{"date":2593,"open":1954,"high":1954,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-05-27",28.78,29.16,0.502,1.75,75200,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":1662,"volume":1573,"transactions":9,"vwap":2604},"2025-05-23",28.6,28.69,28.25,28.658,0.058,{"date":2607,"open":2608,"high":2609,"low":2608,"close":2601,"change":2610,"percent_change":234,"volume":2064,"transactions":9,"vwap":2601},"2025-05-22",28.5,28.72,-0.109,{"date":2612,"open":2613,"high":2613,"low":2614,"close":2615,"change":2616,"percent_change":2244,"volume":2617,"transactions":9,"vwap":2615},"2025-05-21",28.879,28.556,28.709,-0.031,14200,{"date":2619,"open":2620,"high":2621,"low":2620,"close":2622,"change":53,"percent_change":462,"volume":2623,"transactions":9,"vwap":2622},"2025-05-20",28.672,28.925,28.74,318700,{"date":2625,"open":2626,"high":2627,"low":2626,"close":2627,"change":2628,"percent_change":1525,"volume":2629,"transactions":9,"vwap":2627},"2025-05-19",28.2,28.64,0.527,28000,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":2636,"percent_change":338,"volume":2078,"transactions":9,"vwap":2635},"2025-05-16",28.1,28.36,27.99,28.113,0.085,{"date":2638,"open":2639,"high":2633,"low":2639,"close":2640,"change":2641,"percent_change":825,"volume":2642,"transactions":9,"vwap":2640},"2025-05-15",27.89,28.028,0.068,6000,{"date":2644,"open":2645,"high":2645,"low":2646,"close":2647,"change":2648,"percent_change":2395,"volume":1055,"transactions":9,"vwap":2647},"2025-05-14",28.059999,27.84,27.96,0.053,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":1459,"volume":1688,"transactions":9,"vwap":2654},"2025-05-13",27.83,28.030001,27.73,27.907,0.167,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":2662,"percent_change":1403,"volume":1494,"transactions":9,"vwap":2661},"2025-05-12",27.79,27.94,27.7,27.74,-0.071,{"date":2664,"open":2665,"high":2666,"low":2660,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-05-09",27.836,27.869,27.811,0.261,0.95,54300,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2675,"change":1038,"percent_change":2676,"volume":2313,"transactions":9,"vwap":2675},"2025-05-08",27.62,27.91,27.55,-2.37,{"date":2678,"open":2660,"high":2679,"low":2660,"close":2680,"change":2681,"percent_change":2682,"volume":1990,"transactions":9,"vwap":2680},"2025-05-07",28.26,28.22,0.446,1.61,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":1542,"volume":2690,"transactions":9,"vwap":2688},"2025-05-06",27.69,27.85,27.66,27.774,0.104,4000,{"date":2692,"open":2661,"high":2674,"low":2687,"close":2693,"change":1235,"percent_change":244,"volume":1819,"transactions":9,"vwap":2693},"2025-05-05",27.67,{"date":2695,"open":2696,"high":2697,"low":2696,"close":2698,"change":2699,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2698},"2025-05-02",27.58,27.82,27.75,0.507,1.86,8700,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":254,"volume":1133,"transactions":9,"vwap":2707},"2025-05-01",27.31,27.63,27.02,27.243,-0.061,{"date":2710,"open":2711,"high":2711,"low":179,"close":2712,"change":1234,"percent_change":2713,"volume":2714,"transactions":9,"vwap":2712},"2025-04-30",27.33,27.304,-0.1,69700,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2711,"change":2720,"percent_change":730,"volume":2721,"transactions":9,"vwap":2711},"2025-04-29",27.29,27.38,27.21,0.086,26300,{"date":183,"open":2723,"high":2717,"low":2724,"close":2725,"change":2726,"percent_change":462,"volume":2727,"transactions":9,"vwap":2725},27.15,27.07,27.244,0.094,5800]