[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LCR":3,"homepage-market-summary":28,"stock-historical-LCR":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LCR","2026-10-05",{"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},"Leuthold Core ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.2942,0.521308,"Annual",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},40.28,40.21,40.2215,0.0585,0.15,1629.33246,42.03,36.63,5567.378743498008,67.6,1687,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},33.69,5249,1915912.064618,19.56,"2025-04-23",[181,184,193,203,213,224,234,244,254,262,272,282,290,301,311,320,329,339,349,358,367,376,385,393,402,412,422,431,441,450,459,467,478,485,493,503,512,520,529,539,547,556,563,571,580,588,597,606,615,624,633,642,652,662,671,678,686,694,704,712,720,729,737,745,751,756,764,772,780,786,790,797,805,811,816,823,831,838,846,851,858,865,872,880,887,893,898,904,909,913,921,927,933,940,947,954,961,966,970,973,979,985,989,993,1000,1007,1013,1018,1023,1031,1037,1043,1049,1054,1061,1064,1069,1075,1081,1086,1089,1094,1100,1106,1110,1116,1120,1124,1129,1135,1144,1150,1159,1166,1172,1181,1189,1196,1203,1210,1215,1223,1227,1233,1239,1244,1251,1258,1266,1272,1280,1288,1294,1300,1305,1311,1317,1323,1329,1337,1344,1350,1356,1360,1365,1370,1378,1385,1390,1395,1400,1406,1410,1416,1420,1425,1429,1434,1439,1443,1448,1453,1458,1465,1469,1474,1479,1482,1486,1489,1496,1502,1508,1513,1517,1521,1528,1533,1539,1542,1545,1550,1554,1560,1565,1570,1573,1577,1581,1584,1589,1595,1600,1605,1611,1618,1626,1630,1636,1643,1646,1651,1659,1664,1670,1673,1678,1683,1688,1692,1697,1703,1706,1710,1713,1716,1721,1727,1732,1737,1742,1746,1753,1758,1762,1765,1769,1775,1778,1782,1786,1791,1795,1799,1803,1807,1810,1816,1819,1823,1826,1830,1834,1840,1845,1848,1852,1859,1864,1872,1876,1882,1889,1893,1897,1902,1907,1911,1917,1922,1929,1936,1943,1950,1954,1958,1961,1964,1968,1975,1980,1987,1993,1999,2005,2012,2018,2022,2027,2031,2038,2041,2046,2051,2057,2063,2067,2071,2078,2082,2088,2095,2099,2103,2107,2112,2117,2123,2128,2130,2135,2140,2145,2150,2156,2162,2167,2173,2179,2185,2191,2196,2202,2207,2211,2215,2220,2224,2229,2235,2240,2244,2248,2255,2260,2264,2269,2273,2277,2281,2286,2291,2297,2303,2308,2315,2321,2326,2331,2335,2341,2347,2350,2356,2362],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},24,40.2168,{"date":185,"open":186,"high":186,"low":187,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",40.2998,40.2,0.0928,0.23,2690.851711,34,40.2684,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-01",40.25,40.01,40.1287,0.055,0.14,9058.9565,103,40.0953,{"date":204,"open":205,"high":206,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-30",40.185,40.22,40.0737,-0.0473,-0.12,2780.7525,38,40.1961,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",40.15,40.1597,40.05,40.121,-0.0165,-0.04,2425.8565,47,40.0804,{"date":225,"open":226,"high":227,"low":228,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-28",40.1495,40.2499,40.1375,-0.2316,-0.57,2994.787513,41,40.1601,{"date":235,"open":236,"high":237,"low":238,"close":237,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-25",40.27,40.3691,40.2699,0.1126,0.28,4233.8325,28,40.3143,{"date":245,"open":246,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-24",40.2898,40.19,40.2565,-0.0378,-0.09,2433.0618,42,40.2205,{"date":255,"open":256,"high":256,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":191,"vwap":261},"2026-09-23",40.37,40.2943,-0.2462,-0.61,2350.8325,40.3142,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",40.48,40.578,40.5405,0.0425,0.1,1675.732,36,40.549,{"date":273,"open":274,"high":275,"low":274,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",40.3601,40.52,40.498,0.2183,0.54,9121.736,44,40.4355,{"date":283,"open":206,"high":17,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":280,"vwap":289},"2026-09-18",40.2199,40.2797,-0.0807,-0.2,5838.029,40.2297,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",40.331,40.395,40.33,40.3604,0.255,0.64,5548.433,46,40.3612,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":232,"vwap":310},"2026-09-16",40.3,40.35,40.0101,40.1054,-0.1774,-0.44,7595.732,40.2964,{"date":312,"open":313,"high":294,"low":195,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",40.2604,40.2828,-0.0542,-0.13,8514.3436,62,40.2999,{"date":321,"open":322,"high":322,"low":323,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",40.36,40.337,-0.1088,-0.27,1261.0766,86,40.352,{"date":330,"open":331,"high":332,"low":331,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",40.435,40.485,40.4458,0.1269,0.31,99641.9928,84,40.4604,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-10",40.42,40.31,40.3189,-0.2604,-0.64,2672.3436,26,40.3983,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":209,"volume":355,"transactions":356,"vwap":357},"2026-09-09",40.66,40.56,40.5793,-0.0507,423.3436,27,40.5943,{"date":359,"open":360,"high":360,"low":361,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",40.73,40.63,-0.1909,-0.47,3156.3496,30,40.711,{"date":368,"open":369,"high":370,"low":371,"close":370,"change":372,"percent_change":373,"volume":374,"transactions":270,"vwap":375},"2026-09-04",40.82,40.8209,40.8,-0.1138,-0.28,701.3556,40.8201,{"date":377,"open":378,"high":379,"low":378,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":356,"vwap":384},"2026-09-03",40.895,40.94,40.9347,0.2532,0.62,1186.5608,40.9116,{"date":386,"open":387,"high":388,"low":387,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":280,"vwap":392},"2026-09-02",40.64,40.6815,0.1693,0.42,2686.5608,40.6493,{"date":394,"open":23,"high":23,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",40.5,40.5122,-0.2275,-0.56,2636.5608,53,40.6974,{"date":403,"open":404,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-08-31",41.01,40.68,40.7397,-0.0039,-0.01,1202.5648,32,40.7667,{"date":413,"open":414,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",40.97,40.735,40.7436,-0.2208,-0.54,2072.5608,43,40.7888,{"date":423,"open":424,"high":425,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-08-27",40.89,40.9644,0.1551,0.38,353.5608,20,40.9149,{"date":432,"open":433,"high":434,"low":435,"close":436,"change":437,"percent_change":438,"volume":439,"transactions":365,"vwap":440},"2026-08-26",40.83,40.86,40.79,40.8093,-0.0267,-0.07,1492.5608,40.8309,{"date":442,"open":443,"high":444,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-25",40.78,40.836,0.1177,0.29,1485.5608,31,40.7909,{"date":451,"open":452,"high":453,"low":452,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":191,"vwap":458},"2026-08-24",39.6,40.7199,40.7183,-0.0689,-0.17,2033.1452,40.1991,{"date":460,"open":443,"high":461,"low":462,"close":461,"change":463,"percent_change":464,"volume":465,"transactions":211,"vwap":466},"2026-08-21",40.7872,40.75,0.1678,0.41,1480.2646,40.758,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-20",40.61,40.65,40.6,40.6194,-0.1434,-0.35,3197.5608,29,40.6108,{"date":479,"open":434,"high":434,"low":480,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":356,"vwap":484},"2026-08-19",40.7628,0.2145,0.53,631.5608,40.835,{"date":486,"open":360,"high":360,"low":487,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-18",40.5483,-0.1826,-0.45,10961.5608,54,40.6529,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":250,"volume":500,"transactions":501,"vwap":502},"2026-08-17",40.7601,40.85,40.71,40.7309,-0.0351,5033.344497,51,40.7931,{"date":504,"open":505,"high":506,"low":462,"close":507,"change":508,"percent_change":-6,"volume":509,"transactions":510,"vwap":511},"2026-08-14",40.77,40.799,40.766,-0.0014,3536.438191,49,40.7768,{"date":513,"open":275,"high":443,"low":275,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-13",40.7674,0.1041,0.26,835.5608,21,40.6263,{"date":521,"open":470,"high":522,"low":470,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-12",40.7,40.6633,0.0976,0.24,1885.4099,25,40.6632,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":191,"vwap":538},"2026-08-11",40.55,40.57,40.54,40.5657,-0.0233,-0.06,1123.4099,40.5685,{"date":540,"open":541,"high":361,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":365,"vwap":546},"2026-08-10",40.58,40.589,0.0533,0.13,1083.4551,40.5958,{"date":548,"open":549,"high":550,"low":551,"close":550,"change":552,"percent_change":553,"volume":554,"transactions":347,"vwap":555},"2026-08-07",40.3802,40.5357,40.38,0.3145,0.78,13150.5608,40.2842,{"date":557,"open":558,"high":558,"low":205,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":211,"vwap":192},"2026-08-06",40.32,40.2212,-0.0745,-0.18,4589.5618,{"date":564,"open":341,"high":341,"low":17,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-05",40.2957,0.0637,0.16,4969.485662,35,40.3493,{"date":572,"open":573,"high":574,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-04",40.18,40.232,0.4958,1.25,3349.789,89,40.1891,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":585,"percent_change":278,"volume":586,"transactions":49,"vwap":587},"2026-08-03",39.75,39.64,39.7362,0.2129,10119.241249,39.6851,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":594,"percent_change":250,"volume":595,"transactions":182,"vwap":596},"2026-07-31",39.54,39.55,39.36,39.5233,-0.0364,1882.889,39.4149,{"date":598,"open":599,"high":600,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-07-30",39.48,39.5597,0.3091,0.79,383.789,17,39.5069,{"date":607,"open":608,"high":608,"low":609,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-29",39.71,39.2506,-0.2922,-0.74,601.738635,18,39.4405,{"date":616,"open":591,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":569,"vwap":623},"2026-07-28",39.57,39.5101,39.5428,0.0263,0.07,2903.0781,39.5383,{"date":625,"open":626,"high":627,"low":626,"close":628,"change":629,"percent_change":165,"volume":630,"transactions":631,"vwap":632},"2026-07-27",39.445,39.525,39.5165,0.0777,2451.489,71,39.4694,{"date":634,"open":635,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":527,"vwap":641},"2026-07-24",39.44,39.62,39.4388,0.0674,0.17,982.76,39.5795,{"date":643,"open":644,"high":645,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":232,"vwap":651},"2026-07-23",39.46,39.47,39.34,39.3714,-0.1932,-0.49,1835.489,39.4122,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":211,"vwap":661},"2026-07-22",39.581,39.68,39.56,39.5646,-0.0109,-0.03,4311.489,39.6173,{"date":663,"open":664,"high":665,"low":666,"close":665,"change":667,"percent_change":668,"volume":669,"transactions":347,"vwap":670},"2026-07-21",39.49,39.5755,39.4899,0.3005,0.77,3174.489,39.5393,{"date":672,"open":673,"high":673,"low":674,"close":674,"change":675,"percent_change":85,"volume":676,"transactions":347,"vwap":677},"2026-07-20",39.395,39.275,-0.095,1404.494,39.3865,{"date":679,"open":680,"high":681,"low":682,"close":682,"change":683,"percent_change":373,"volume":684,"transactions":252,"vwap":685},"2026-07-17",39.42,39.4896,39.37,-0.11,2898.091,39.469,{"date":687,"open":688,"high":688,"low":689,"close":599,"change":690,"percent_change":691,"volume":692,"transactions":211,"vwap":693},"2026-07-16",39.585,39.45,-0.1186,-0.3,5984.489,39.5134,{"date":695,"open":696,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-15",39.65,39.465,39.5986,-0.0406,-0.1,16315.704,45,39.5894,{"date":705,"open":706,"high":707,"low":708,"close":708,"change":709,"percent_change":567,"volume":710,"transactions":252,"vwap":711},"2026-07-14",39.66,39.7,39.6392,0.0623,1050.01,39.6744,{"date":713,"open":714,"high":688,"low":715,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":182,"vwap":719},"2026-07-13",39.58,39.5769,-0.2011,-0.51,786.495,39.5833,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-10",39.755,39.81,39.67,39.778,0.02,0.05,3700,{"date":730,"open":731,"high":732,"low":582,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":733},"2026-07-09",39.76,39.79,39.758,0.229,0.58,1400,{"date":738,"open":739,"high":656,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-08",39.51,39.405,39.529,-0.101,-0.25,7300,{"date":746,"open":655,"high":655,"low":747,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-07",39.63,-0.143,-0.36,5600,{"date":752,"open":636,"high":723,"low":636,"close":753,"change":754,"percent_change":446,"volume":755,"transactions":9,"vwap":753},"2026-07-06",39.773,0.114,16800,{"date":757,"open":758,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-02",40.02,39.535,39.659,0.042,0.11,2500,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-01",39.87,39.61,39.617,-0.148,-0.37,7200,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":446,"volume":779,"transactions":9,"vwap":777},"2026-06-30",39.737,39.806,39.73,39.765,0.115,3300,{"date":781,"open":782,"high":696,"low":782,"close":696,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":696},"2026-06-29",39.53,0.127,0.32,4300,{"date":787,"open":767,"high":767,"low":644,"close":788,"change":727,"percent_change":544,"volume":789,"transactions":9,"vwap":788},"2026-06-26",39.523,1100,{"date":791,"open":644,"high":792,"low":793,"close":794,"change":50,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-25",39.505,39.43,39.473,0.46,14600,{"date":798,"open":799,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":801},"2026-06-24",39.38,39.25,39.293,-0.032,-0.08,1800,{"date":806,"open":807,"high":645,"low":807,"close":808,"change":809,"percent_change":810,"volume":763,"transactions":9,"vwap":808},"2026-06-23",38.63,39.325,-0.271,-0.68,{"date":812,"open":793,"high":724,"low":793,"close":813,"change":814,"percent_change":129,"volume":815,"transactions":9,"vwap":813},"2026-06-22",39.596,0.037,5500,{"date":817,"open":452,"high":452,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-18",39.52,39.559,0.141,0.36,3000,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":763,"transactions":9,"vwap":828},"2026-06-17",39.77,39.83,39.4,39.418,-0.315,-0.79,{"date":832,"open":833,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-16",39.93,39.733,-0.115,-0.29,2400,{"date":839,"open":840,"high":841,"low":842,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-15",39.91,39.92,39.848,0.27,0.68,800,{"date":847,"open":818,"high":848,"low":818,"close":848,"change":849,"percent_change":850,"volume":804,"transactions":9,"vwap":848},"2026-06-12",39.578,0.178,0.45,{"date":852,"open":853,"high":854,"low":855,"close":827,"change":856,"percent_change":576,"volume":857,"transactions":9,"vwap":827},"2026-06-11",39.12,39.5,39.02,0.485,4800,{"date":859,"open":860,"high":861,"low":860,"close":862,"change":863,"percent_change":611,"volume":864,"transactions":9,"vwap":862},"2026-06-10",38.89,39.26,38.915,-0.289,2600,{"date":866,"open":682,"high":867,"low":868,"close":869,"change":870,"percent_change":250,"volume":871,"transactions":9,"vwap":869},"2026-06-09",39.41,38.93,39.204,-0.036,7600,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":240,"volume":879,"transactions":9,"vwap":877},"2026-06-08",39.28,39.33,39.21,39.24,0.111,2700,{"date":881,"open":739,"high":739,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-05",39.099998,39.129,-0.683,-1.72,3200,{"date":888,"open":889,"high":890,"low":889,"close":891,"change":892,"percent_change":821,"volume":864,"transactions":9,"vwap":891},"2026-06-04",39.72,39.84,39.812,0.143,{"date":894,"open":841,"high":841,"low":583,"close":895,"change":896,"percent_change":373,"volume":897,"transactions":9,"vwap":895},"2026-06-03",39.669,-0.112,2200,{"date":899,"open":696,"high":900,"low":696,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-06-02",39.781,0.076,0.19,4500,{"date":905,"open":732,"high":732,"low":664,"close":906,"change":907,"percent_change":902,"volume":908,"transactions":9,"vwap":906},"2026-06-01",39.705,0.075,8200,{"date":910,"open":782,"high":696,"low":782,"close":747,"change":911,"percent_change":843,"volume":912,"transactions":9,"vwap":747},"2026-05-29",0.108,5200,{"date":914,"open":915,"high":916,"low":915,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-05-28",39.31,39.565,39.522,0.135,0.34,900,{"date":922,"open":680,"high":680,"low":592,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-27",39.387,-0.056,-0.14,4600,{"date":928,"open":644,"high":929,"low":930,"close":931,"change":932,"percent_change":99,"volume":920,"transactions":9,"vwap":931},"2026-05-26",39.595,39.415,39.443,0.219,{"date":934,"open":861,"high":861,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-05-22",39.14,39.224,0.119,0.3,4700,{"date":941,"open":855,"high":942,"low":943,"close":944,"change":945,"percent_change":199,"volume":946,"transactions":9,"vwap":944},"2026-05-21",39.15,38.98,39.105,0.054,1200,{"date":948,"open":949,"high":950,"low":855,"close":951,"change":952,"percent_change":953,"volume":897,"transactions":9,"vwap":951},"2026-05-20",39.029999,39.07,39.050999,0.323,0.83,{"date":955,"open":956,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":871,"transactions":9,"vwap":958},"2026-05-19",38.92,38.72,38.728,-0.187,-0.48,{"date":962,"open":956,"high":956,"low":963,"close":862,"change":964,"percent_change":220,"volume":965,"transactions":9,"vwap":862},"2026-05-18",38.86,-0.015,2000,{"date":967,"open":968,"high":968,"low":868,"close":868,"change":474,"percent_change":969,"volume":845,"transactions":9,"vwap":868},"2026-05-15",38.935,-0.89,{"date":971,"open":915,"high":915,"low":861,"close":874,"change":268,"percent_change":516,"volume":972,"transactions":9,"vwap":874},"2026-05-14",6600,{"date":974,"open":975,"high":876,"low":975,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-13",39.18,0.003,0.01,1700,{"date":980,"open":981,"high":982,"low":981,"close":982,"change":983,"percent_change":683,"volume":984,"transactions":9,"vwap":982},"2026-05-12",38.99,39.177,-0.043,3400,{"date":986,"open":935,"high":987,"low":935,"close":987,"change":988,"percent_change":165,"volume":785,"transactions":9,"vwap":987},"2026-05-11",39.22,0.08,{"date":990,"open":991,"high":935,"low":991,"close":935,"change":992,"percent_change":382,"volume":779,"transactions":9,"vwap":935},"2026-05-08",39.060001,0.243,{"date":994,"open":995,"high":950,"low":996,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-07",39.044998,38.897,-0.233,-0.6,2300,{"date":1001,"open":1002,"high":1003,"low":1004,"close":1003,"change":1005,"percent_change":172,"volume":1006,"transactions":9,"vwap":1003},"2026-05-06",39.049999,39.13,39.014999,0.387,4200,{"date":1008,"open":1009,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":784,"volume":822,"transactions":9,"vwap":1011},"2026-05-05",38.9,38.74,38.743,0.123,{"date":1014,"open":1015,"high":1016,"low":1015,"close":1016,"change":1017,"percent_change":325,"volume":785,"transactions":9,"vwap":1016},"2026-05-04",38.61,38.62,-0.105,{"date":1019,"open":1020,"high":1020,"low":1021,"close":1021,"change":1022,"percent_change":659,"volume":771,"transactions":9,"vwap":1021},"2026-05-01",38.96,38.725,-0.012,{"date":1024,"open":1025,"high":1026,"low":1025,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-04-30",38.54,38.78,38.737,0.227,0.59,78000,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1034,"change":659,"percent_change":803,"volume":1036,"transactions":9,"vwap":1034},"2026-04-29",38.46,38.51,38.4,7500,{"date":1038,"open":1039,"high":1040,"low":1039,"close":1025,"change":1041,"percent_change":308,"volume":1042,"transactions":9,"vwap":1025},"2026-04-28",38.52,38.58,-0.169,1900,{"date":1044,"open":1045,"high":1046,"low":1045,"close":1047,"change":1048,"percent_change":977,"volume":886,"transactions":9,"vwap":1047},"2026-04-27",38.67,38.76,38.709,0.002,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1052,"change":1053,"percent_change":843,"volume":804,"transactions":9,"vwap":1052},"2026-04-24",38.59,38.707,0.105,{"date":1055,"open":1056,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1060,"volume":946,"transactions":9,"vwap":1058},"2026-04-23",38.68,38.49,38.602,-0.158,-0.41,{"date":1062,"open":1026,"high":1026,"low":1063,"close":1046,"change":268,"percent_change":516,"volume":879,"transactions":9,"vwap":1046},"2026-04-22",38.69,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1067,"change":1068,"percent_change":649,"volume":763,"transactions":9,"vwap":1067},"2026-04-21",38.895,38.66,-0.19,{"date":1070,"open":1071,"high":1072,"low":1026,"close":1072,"change":1073,"percent_change":1074,"volume":789,"transactions":9,"vwap":1072},"2026-04-20",38.8,38.85,0.014,0.04,{"date":1076,"open":1077,"high":1078,"low":1077,"close":1079,"change":1080,"percent_change":953,"volume":804,"transactions":9,"vwap":1079},"2026-04-17",38.81,38.94,38.836,0.318,{"date":1082,"open":1067,"high":1067,"low":1083,"close":1084,"change":1085,"percent_change":726,"volume":965,"transactions":9,"vwap":1084},"2026-04-16",38.47,38.518,0.008,{"date":1087,"open":1083,"high":1034,"low":1088,"close":1034,"change":1074,"percent_change":268,"volume":1006,"transactions":9,"vwap":1034},"2026-04-15",38.42,{"date":1090,"open":1088,"high":1091,"low":1088,"close":1083,"change":50,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1083},"2026-04-14",38.479,0.47,4400,{"date":1095,"open":1096,"high":1097,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":978,"transactions":9,"vwap":1097},"2026-04-13",38.060001,38.29,0.265,0.7,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1104,"change":675,"percent_change":743,"volume":1105,"transactions":9,"vwap":1104},"2026-04-10",38.099998,37.985,38.025002,7400,{"date":1107,"open":1108,"high":1109,"low":1108,"close":1109,"change":726,"percent_change":727,"volume":779,"transactions":9,"vwap":1109},"2026-04-09",37.97,38.12,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1102,"change":1114,"percent_change":1115,"volume":857,"transactions":9,"vwap":1102},"2026-04-08",38.14,38.029999,0.52,1.38,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1119,"change":621,"percent_change":902,"volume":779,"transactions":9,"vwap":1119},"2026-04-07",37.3,37.58,{"date":1121,"open":1122,"high":1123,"low":1122,"close":1123,"change":988,"percent_change":69,"volume":939,"transactions":9,"vwap":1123},"2026-04-06",37.43,37.51,{"date":1125,"open":1126,"high":1122,"low":1126,"close":1122,"change":1127,"percent_change":726,"volume":1128,"transactions":9,"vwap":1122},"2026-04-02",37.18,0.007,11400,{"date":1130,"open":1131,"high":1132,"low":1131,"close":1133,"change":1134,"percent_change":390,"volume":864,"transactions":9,"vwap":1133},"2026-04-01",37.27,37.54,37.423,0.156,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-03-31",37.089001,37.28,36.97,37.267,0.605,1.65,2800,{"date":1145,"open":1146,"high":1146,"low":24,"close":1147,"change":1148,"percent_change":456,"volume":1149,"transactions":9,"vwap":1147},"2026-03-30",36.88,36.662,-0.064,5800,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-27",36.91,36.94,36.65,36.726,-0.268,-0.72,3900,{"date":1160,"open":1161,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":804,"transactions":9,"vwap":1163},"2026-03-26",37.080002,36.993,36.994,-0.366,-0.98,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1170,"change":1171,"percent_change":99,"volume":173,"transactions":9,"vwap":1170},"2026-03-25",37.22,37.41,37.36,0.207,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-03-24",37.19,37.24,37,37.153,-0.077,-0.21,5100,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1188,"volume":926,"transactions":9,"vwap":1186},"2026-03-23",37.33,37.425,37.21,37.23,0.333,0.9,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":173,"transactions":9,"vwap":1193},"2026-03-20",37.02,36.89,36.897,-0.317,-0.85,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":220,"percent_change":683,"volume":1202,"transactions":9,"vwap":1201},"2026-03-19",37.11,37.31,37.049999,37.214,600,{"date":1204,"open":1122,"high":1205,"low":1206,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-03-18",37.44,37.254,-0.386,-1.03,700,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1213,"change":1214,"percent_change":784,"volume":1202,"transactions":9,"vwap":1213},"2026-03-17",37.74,37.64,0.12,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-16",37.34,37.68,37.52,0.224,0.6,13500,{"date":1224,"open":1123,"high":1123,"low":1225,"close":1225,"change":1226,"percent_change":363,"volume":845,"transactions":9,"vwap":1225},"2026-03-13",37.296,-0.178,{"date":1228,"open":1229,"high":1229,"low":1230,"close":1230,"change":1231,"percent_change":1232,"volume":1105,"transactions":9,"vwap":1230},"2026-03-12",37.93,37.474,-0.426,-1.12,{"date":1234,"open":1229,"high":1229,"low":1235,"close":1236,"change":1237,"percent_change":1238,"volume":728,"transactions":9,"vwap":1236},"2026-03-11",37.83,37.9,-0.124,-0.33,{"date":1240,"open":1241,"high":1241,"low":1242,"close":1242,"change":1243,"percent_change":316,"volume":946,"transactions":9,"vwap":1242},"2026-03-10",38.27,38.023998,-0.05,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1247,"change":1249,"percent_change":390,"volume":1250,"transactions":9,"vwap":1247},"2026-03-09",37.71,38.074001,37.47,0.161,8700,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1195,"volume":864,"transactions":9,"vwap":1256},"2026-03-06",37.77,37.99,37.742,37.913,-0.325,{"date":1259,"open":1260,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-05",38.57,38.07,38.238,-0.331,-0.86,3600,{"date":1267,"open":1268,"high":1015,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":837,"transactions":9,"vwap":1269},"2026-03-04",38.41,38.569,0.186,0.48,{"date":1273,"open":1274,"high":1083,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-03",38.23,37.95,38.383,-0.456,-1.17,9700,{"date":1281,"open":1282,"high":1283,"low":807,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-02",38.88,38.885,38.839,-0.086,-0.22,37200,{"date":1289,"open":1290,"high":1078,"low":1290,"close":1291,"change":1292,"percent_change":1286,"volume":1293,"transactions":9,"vwap":1291},"2026-02-27",38.82,38.925,-0.085,23600,{"date":1295,"open":1296,"high":1296,"low":860,"close":1297,"change":1298,"percent_change":50,"volume":1299,"transactions":9,"vwap":1297},"2026-02-26",39.09,39.0099983,0.071,13900,{"date":1301,"open":963,"high":981,"low":1072,"close":1302,"change":1303,"percent_change":390,"volume":1304,"transactions":9,"vwap":1302},"2026-02-25",38.939,0.164,5400,{"date":1306,"open":957,"high":1077,"low":1307,"close":1308,"change":1309,"percent_change":795,"volume":1310,"transactions":9,"vwap":1308},"2026-02-24",38.65,38.775,0.179,15600,{"date":1312,"open":1020,"high":1020,"low":1025,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-02-23",38.596,-0.273,-0.7,20400,{"date":1318,"open":1045,"high":1319,"low":1045,"close":1320,"change":1321,"percent_change":850,"volume":1322,"transactions":9,"vwap":1320},"2026-02-20",38.87,38.869,0.174,15200,{"date":1324,"open":1067,"high":1325,"low":1040,"close":1326,"change":1327,"percent_change":1068,"volume":1328,"transactions":9,"vwap":1326},"2026-02-19",38.71,38.695,-0.073,14500,{"date":1330,"open":1331,"high":1332,"low":1015,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-02-18",38.77,38.785,38.768,0.195,0.51,6200,{"date":1338,"open":1339,"high":1340,"low":1339,"close":1341,"change":1342,"percent_change":700,"volume":1343,"transactions":9,"vwap":1341},"2026-02-17",38.43,38.643,38.573,-0.037,24200,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1015,"change":1348,"percent_change":99,"volume":1349,"transactions":9,"vwap":1015},"2026-02-13",38.53,38.73,0.215,6800,{"date":1351,"open":868,"high":868,"low":1352,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-02-12",38.395,-0.463,-1.19,1600,{"date":1357,"open":1046,"high":860,"low":1063,"close":1358,"change":1359,"percent_change":902,"volume":763,"transactions":9,"vwap":1358},"2026-02-11",38.858,0.074,{"date":1361,"open":1009,"high":1009,"low":1362,"close":1362,"change":536,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-02-10",38.784,-0.15,1500,{"date":1366,"open":963,"high":1319,"low":1010,"close":1367,"change":1368,"percent_change":821,"volume":1369,"transactions":9,"vwap":1367},"2026-02-09",38.844,0.138,9900,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1373,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1373},"2026-02-06",38.48,38.706,38.295,0.611,1.6,7800,{"date":1379,"open":1380,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":845,"transactions":9,"vwap":1382},"2026-02-05",38.28,38.09,38.095001,-0.367,-0.95,{"date":1386,"open":1025,"high":1025,"low":1387,"close":1388,"change":1389,"percent_change":700,"volume":984,"transactions":9,"vwap":1388},"2026-02-04",38.32,38.462,-0.039,{"date":1391,"open":957,"high":957,"low":1392,"close":1393,"change":536,"percent_change":1394,"volume":822,"transactions":9,"vwap":1393},"2026-02-03",38.404,38.501,-0.16,{"date":1396,"open":1025,"high":1260,"low":1035,"close":1397,"change":1398,"percent_change":1399,"volume":1316,"transactions":9,"vwap":1397},"2026-02-02",38.561,0.151,0.39,{"date":1401,"open":1402,"high":1402,"low":1403,"close":1268,"change":1404,"percent_change":1405,"volume":897,"transactions":9,"vwap":1268},"2026-01-30",38.44,38.35,-0.384,-0.99,{"date":1407,"open":1282,"high":1282,"low":1015,"close":1408,"change":1409,"percent_change":977,"volume":886,"transactions":9,"vwap":1408},"2026-01-29",38.794,0.004,{"date":1411,"open":1071,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":438,"volume":965,"transactions":9,"vwap":1414},"2026-01-28",38.816,38.75,38.79,-0.029,{"date":1417,"open":1331,"high":1290,"low":1010,"close":1418,"change":1419,"percent_change":456,"volume":1349,"transactions":9,"vwap":1418},"2026-01-27",38.819,-0.065,{"date":1421,"open":949,"high":949,"low":1422,"close":1422,"change":1423,"percent_change":1424,"volume":879,"transactions":9,"vwap":1422},"2026-01-26",38.884,0.128,0.33,{"date":1426,"open":1414,"high":1414,"low":958,"close":1427,"change":983,"percent_change":683,"volume":1428,"transactions":9,"vwap":1427},"2026-01-23",38.756,5700,{"date":1430,"open":1077,"high":1319,"low":1331,"close":1431,"change":1432,"percent_change":1114,"volume":1433,"transactions":9,"vwap":1431},"2026-01-22",38.799,0.199,19600,{"date":1435,"open":1025,"high":1436,"low":1033,"close":1436,"change":335,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-01-21",38.6,0.81,3100,{"date":1440,"open":1268,"high":1268,"low":1097,"close":1097,"change":1441,"percent_change":810,"volume":1442,"transactions":9,"vwap":1097},"2026-01-20",-0.262,500,{"date":1444,"open":1445,"high":1040,"low":1025,"close":1446,"change":1447,"percent_change":209,"volume":897,"transactions":9,"vwap":1446},"2026-01-16",38.55,38.552,-0.048,{"date":1449,"open":1450,"high":1056,"low":1436,"close":1436,"change":1451,"percent_change":129,"volume":1452,"transactions":9,"vwap":1436},"2026-01-15",38.665,0.033,1300,{"date":1454,"open":1455,"high":1456,"low":1057,"close":1456,"change":1457,"percent_change":803,"volume":1304,"transactions":9,"vwap":1456},"2026-01-14",38.5,38.567,-0.031,{"date":1459,"open":1460,"high":1436,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":789,"transactions":9,"vwap":1462},"2026-01-13",38.581,38.56,38.598,-0.119,-0.31,{"date":1466,"open":1307,"high":1467,"low":1307,"close":1467,"change":1468,"percent_change":988,"volume":173,"transactions":9,"vwap":1467},"2026-01-12",38.717,0.032,{"date":1470,"open":1471,"high":1471,"low":1067,"close":1472,"change":1473,"percent_change":639,"volume":946,"transactions":9,"vwap":1472},"2026-01-09",38.7,38.685,0.067,{"date":1475,"open":1260,"high":807,"low":1025,"close":1476,"change":1477,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-01-08",38.618,0,6100,{"date":1480,"open":1067,"high":1325,"low":1476,"close":1476,"change":1481,"percent_change":325,"volume":822,"transactions":9,"vwap":1476},"2026-01-07",-0.106,{"date":1483,"open":1260,"high":1010,"low":1260,"close":1484,"change":1485,"percent_change":553,"volume":984,"transactions":9,"vwap":1484},"2026-01-06",38.724,0.301,{"date":1487,"open":1339,"high":1039,"low":1035,"close":1488,"change":992,"percent_change":297,"volume":978,"transactions":9,"vwap":1488},"2026-01-05",38.423,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":525,"volume":1495,"transactions":9,"vwap":1493},"2026-01-02",38.33,38.02,38.18,0.092,15700,{"date":1497,"open":1498,"high":1498,"low":1498,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2025-12-31",38.088001,-0.175,-0.46,300,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1452,"transactions":9,"vwap":1505},"2025-12-30",38.21,38.263,-0.007,-0.02,{"date":1509,"open":1510,"high":1511,"low":1504,"close":1241,"change":925,"percent_change":749,"volume":1512,"transactions":9,"vwap":1241},"2025-12-29",38.25,38.285,6900,{"date":1514,"open":1088,"high":1033,"low":1515,"close":1268,"change":1516,"percent_change":1507,"volume":1377,"transactions":9,"vwap":1268},"2025-12-26",38.37,-0.006,{"date":1518,"open":1083,"high":1083,"low":1519,"close":1520,"change":544,"percent_change":919,"volume":897,"transactions":9,"vwap":1520},"2025-12-24",38.36,38.416,{"date":1522,"open":1380,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1074,"volume":1527,"transactions":9,"vwap":1525},"2025-12-23",38.31,38.24,38.286,0.016,10800,{"date":1529,"open":1530,"high":1523,"low":1241,"close":1241,"change":1531,"percent_change":1532,"volume":978,"transactions":9,"vwap":1241},"2025-12-22",38.294,0.209,0.55,{"date":1534,"open":1535,"high":1536,"low":1535,"close":1537,"change":1538,"percent_change":735,"volume":903,"transactions":9,"vwap":1537},"2025-12-19",38.0099983,38.15,38.061001,0.221,{"date":1540,"open":747,"high":747,"low":1541,"close":1541,"change":268,"percent_change":516,"volume":1093,"transactions":9,"vwap":1541},"2025-12-18",37.84,{"date":1543,"open":1212,"high":1212,"low":1212,"close":1212,"change":1179,"percent_change":1544,"volume":965,"transactions":9,"vwap":1212},"2025-12-17",-0.55,{"date":1546,"open":1547,"high":1275,"low":1548,"close":1275,"change":1549,"percent_change":1394,"volume":903,"transactions":9,"vwap":1275},"2025-12-16",37.92,37.87,-0.059,{"date":1551,"open":1492,"high":1552,"low":1108,"close":1553,"change":1506,"percent_change":1507,"volume":999,"transactions":9,"vwap":1553},"2025-12-15",38.040001,38.0089989,{"date":1555,"open":1112,"high":1523,"low":1108,"close":1556,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1556},"2025-12-12",38.015999,-0.224,-0.59,8300,{"date":1561,"open":1535,"high":1562,"low":1535,"close":1524,"change":1563,"percent_change":1564,"volume":984,"transactions":9,"vwap":1524},"2025-12-11",38.254,-0.336,-0.87,{"date":1566,"open":1519,"high":1307,"low":1097,"close":1567,"change":1568,"percent_change":1569,"volume":750,"transactions":9,"vwap":1567},"2025-12-10",38.576,0.286,0.75,{"date":1571,"open":1572,"high":1572,"low":1380,"close":1097,"change":726,"percent_change":727,"volume":815,"transactions":9,"vwap":1097},"2025-12-09",38.407,{"date":1574,"open":1016,"high":1016,"low":1241,"close":1241,"change":1575,"percent_change":474,"volume":1576,"transactions":9,"vwap":1241},"2025-12-08",-0.133,41300,{"date":1578,"open":1088,"high":1088,"low":1035,"close":1579,"change":1580,"percent_change":525,"volume":864,"transactions":9,"vwap":1579},"2025-12-05",38.403,0.093,{"date":1582,"open":1493,"high":1491,"low":1493,"close":1523,"change":1583,"percent_change":1074,"volume":728,"transactions":9,"vwap":1523},"2025-12-04",0.015,{"date":1585,"open":1586,"high":1587,"low":1274,"close":1374,"change":892,"percent_change":1588,"volume":1355,"transactions":9,"vwap":1374},"2025-12-03",38.252,38.319,0.37,{"date":1590,"open":1591,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":726,"volume":1428,"transactions":9,"vwap":1593},"2025-12-02",38.34,38.11,38.152,0.006,{"date":1596,"open":1493,"high":1597,"low":1109,"close":1598,"change":1599,"percent_change":1238,"volume":1265,"transactions":9,"vwap":1598},"2025-12-01",38.241,38.146,-0.128,{"date":1601,"open":1602,"high":1603,"low":1493,"close":1603,"change":1604,"percent_change":843,"volume":763,"transactions":9,"vwap":1603},"2025-11-28",38.19,38.274,0.103,{"date":1606,"open":1607,"high":1608,"low":1096,"close":1609,"change":1610,"percent_change":1335,"volume":857,"transactions":9,"vwap":1609},"2025-11-26",38.063999,38.211,38.171,0.194,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1615,"change":1616,"percent_change":1617,"volume":1364,"transactions":9,"vwap":1615},"2025-11-25",37.69,37.98,37.977,0.269,0.71,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1569,"volume":1625,"transactions":9,"vwap":1623},"2025-11-24",37.5,37.72,37.498,37.708,0.282,11900,{"date":1627,"open":1174,"high":1219,"low":1174,"close":1628,"change":1629,"percent_change":553,"volume":1452,"transactions":9,"vwap":1628},"2025-11-21",37.426,0.291,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1633,"change":1634,"percent_change":1635,"volume":1501,"transactions":9,"vwap":1633},"2025-11-20",37.59,37.135,-0.354,-0.94,{"date":1637,"open":1620,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":683,"volume":1642,"transactions":9,"vwap":1640},"2025-11-19",37.53,37.48,37.489,-0.041,5000,{"date":1644,"open":1170,"high":1645,"low":1170,"close":1638,"change":1583,"percent_change":1074,"volume":1250,"transactions":9,"vwap":1638},"2025-11-18",37.56,{"date":1647,"open":1648,"high":1648,"low":1205,"close":1649,"change":1650,"percent_change":1157,"volume":779,"transactions":9,"vwap":1649},"2025-11-17",37.75,37.515,-0.272,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":736,"transactions":9,"vwap":1656},"2025-11-14",37.78,37.914,37.67,37.787,-0.087,-0.23,{"date":1660,"open":1661,"high":1661,"low":1235,"close":1662,"change":1263,"percent_change":1564,"volume":1663,"transactions":9,"vwap":1662},"2025-11-13",38.2,37.874,11700,{"date":1665,"open":211,"high":1510,"low":211,"close":1666,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1666},"2025-11-12",38.205,0.165,0.43,6300,{"date":1671,"open":1275,"high":1552,"low":1275,"close":1552,"change":1672,"percent_change":21,"volume":173,"transactions":9,"vwap":1552},"2025-11-11",0.057,{"date":1674,"open":1675,"high":211,"low":1675,"close":1676,"change":1677,"percent_change":953,"volume":1006,"transactions":9,"vwap":1676},"2025-11-10",37.88,37.983,0.312,{"date":1679,"open":1123,"high":1680,"low":1123,"close":1680,"change":1681,"percent_change":544,"volume":1682,"transactions":9,"vwap":1680},"2025-11-07",37.671,0.049,10300,{"date":1684,"open":1548,"high":1675,"low":1685,"close":1686,"change":1687,"percent_change":1060,"volume":1559,"transactions":9,"vwap":1686},"2025-11-06",37.55,37.622,-0.156,{"date":1689,"open":1613,"high":1690,"low":1613,"close":1691,"change":849,"percent_change":1092,"volume":879,"transactions":9,"vwap":1691},"2025-11-05",37.845,37.778,{"date":1693,"open":1246,"high":1253,"low":1632,"close":1694,"change":325,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-11-04",37.6,-0.71,6700,{"date":1698,"open":1699,"high":1699,"low":1700,"close":1548,"change":1701,"percent_change":1702,"volume":1299,"transactions":9,"vwap":1548},"2025-11-03",38.16,37.82,-0.146,-0.38,{"date":1704,"open":1275,"high":1552,"low":1705,"close":1556,"change":1681,"percent_change":544,"volume":999,"transactions":9,"vwap":1556},"2025-10-31",37.85,{"date":1707,"open":1675,"high":1708,"low":1675,"close":1709,"change":1481,"percent_change":373,"volume":897,"transactions":9,"vwap":1709},"2025-10-30",38.080002,37.967,{"date":1711,"open":1661,"high":1661,"low":1275,"close":1712,"change":1499,"percent_change":1500,"volume":837,"transactions":9,"vwap":1712},"2025-10-29",38.073002,{"date":1714,"open":1380,"high":1380,"low":1661,"close":1715,"change":1415,"percent_change":803,"volume":785,"transactions":9,"vwap":1715},"2025-10-28",38.248,{"date":1717,"open":1381,"high":1718,"low":1381,"close":1718,"change":1719,"percent_change":114,"volume":1720,"transactions":9,"vwap":1718},"2025-10-27",38.277,0.132,3800,{"date":1722,"open":1536,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1092,"volume":1158,"transactions":9,"vwap":1725},"2025-10-24",38.166,38.13,38.145,0.177,{"date":1728,"open":1729,"high":211,"low":1729,"close":1730,"change":621,"percent_change":50,"volume":1731,"transactions":9,"vwap":1730},"2025-10-23",37.91,37.968,26300,{"date":1733,"open":1108,"high":1108,"low":1653,"close":1734,"change":1735,"percent_change":308,"volume":1736,"transactions":9,"vwap":1734},"2025-10-22",37.898,-0.168,13600,{"date":1738,"open":1102,"high":1102,"low":1113,"close":1739,"change":1740,"percent_change":925,"volume":1741,"transactions":9,"vwap":1739},"2025-10-21",38.066002,-0.054,8600,{"date":1743,"open":1744,"high":1744,"low":1109,"close":1109,"change":1745,"percent_change":844,"volume":1209,"transactions":9,"vwap":1109},"2025-10-20",38.17,0.256,{"date":1747,"open":1748,"high":1749,"low":1253,"close":1750,"change":1751,"percent_change":220,"volume":1752,"transactions":9,"vwap":1750},"2025-10-17",37.81,37.94,37.864,-0.017,5900,{"date":1754,"open":1724,"high":1724,"low":1755,"close":1756,"change":209,"percent_change":1757,"volume":879,"transactions":9,"vwap":1756},"2025-10-16",37.781,37.881,-0.32,{"date":1759,"open":1708,"high":1381,"low":1760,"close":1761,"change":1604,"percent_change":843,"volume":897,"transactions":9,"vwap":1761},"2025-10-15",37.89,38.00099945,{"date":1763,"open":1213,"high":1764,"low":1213,"close":1734,"change":1423,"percent_change":919,"volume":965,"transactions":9,"vwap":1734},"2025-10-14",37.955,{"date":1766,"open":1767,"high":1235,"low":1212,"close":1253,"change":1768,"percent_change":1617,"volume":1428,"transactions":9,"vwap":1253},"2025-10-13",37.79,0.267,{"date":1770,"open":1700,"high":1700,"low":1771,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-10-10",37.503,-0.407,-1.07,400,{"date":1776,"open":1102,"high":1102,"low":1760,"close":1729,"change":561,"percent_change":363,"volume":1777,"transactions":9,"vwap":1729},"2025-10-09",7100,{"date":1779,"open":1780,"high":1780,"low":1096,"close":1381,"change":762,"percent_change":446,"volume":1781,"transactions":9,"vwap":1381},"2025-10-08",38.22,7000,{"date":1783,"open":1112,"high":1112,"low":1108,"close":1614,"change":1784,"percent_change":1785,"volume":822,"transactions":9,"vwap":1614},"2025-10-07",-0.161,-0.42,{"date":1787,"open":1788,"high":1788,"low":1112,"close":1789,"change":1790,"percent_change":50,"volume":173,"transactions":9,"vwap":1789},"2025-10-06",38.181,38.141,0.069,{"date":1792,"open":1793,"high":1793,"low":1096,"close":1794,"change":1073,"percent_change":1074,"volume":845,"transactions":9,"vwap":1794},"2025-10-03",38.178,38.071999,{"date":1796,"open":1797,"high":1102,"low":1798,"close":1798,"change":814,"percent_change":268,"volume":1209,"transactions":9,"vwap":1798},"2025-10-02",38.062,38.057999,{"date":1800,"open":1254,"high":1801,"low":1254,"close":1801,"change":1802,"percent_change":129,"volume":1442,"transactions":9,"vwap":1801},"2025-10-01",38.021,0.034,{"date":1804,"open":1749,"high":1805,"low":1749,"close":1805,"change":1806,"percent_change":1214,"volume":1501,"transactions":9,"vwap":1805},"2025-09-30",37.987,0.045,{"date":1808,"open":1729,"high":1614,"low":1729,"close":1809,"change":754,"percent_change":938,"volume":1438,"transactions":9,"vwap":1809},"2025-09-29",37.942,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1501,"transactions":9,"vwap":1813},"2025-09-26",37.818,37.828,0.228,0.61,{"date":1817,"open":1818,"high":1818,"low":1685,"close":1694,"change":316,"percent_change":139,"volume":1452,"transactions":9,"vwap":1694},"2025-09-25",37.63,{"date":1820,"open":1654,"high":1654,"low":1821,"close":1821,"change":1822,"percent_change":649,"volume":1364,"transactions":9,"vwap":1821},"2025-09-24",37.73,-0.185,{"date":1824,"open":1548,"high":1825,"low":1548,"close":1825,"change":1740,"percent_change":925,"volume":789,"transactions":9,"vwap":1825},"2025-09-23",37.915,{"date":1827,"open":1235,"high":1828,"low":1235,"close":1828,"change":1829,"percent_change":69,"volume":1355,"transactions":9,"vwap":1828},"2025-09-22",37.969,0.079,{"date":1831,"open":1700,"high":1760,"low":1246,"close":1760,"change":1832,"percent_change":1399,"volume":1833,"transactions":9,"vwap":1760},"2025-09-19",0.146,9300,{"date":1835,"open":1836,"high":1653,"low":1837,"close":1838,"change":1839,"percent_change":335,"volume":972,"transactions":9,"vwap":1838},"2025-09-18",37.765,37.7,37.744,0.117,{"date":1841,"open":1837,"high":1837,"low":1219,"close":1842,"change":1843,"percent_change":1844,"volume":879,"transactions":9,"vwap":1842},"2025-09-17",37.627,0.023,0.06,{"date":1846,"open":1613,"high":1613,"low":1685,"close":1847,"change":1285,"percent_change":1658,"volume":897,"transactions":9,"vwap":1847},"2025-09-16",37.604,{"date":1849,"open":1213,"high":1613,"low":1213,"close":1613,"change":1850,"percent_change":567,"volume":1851,"transactions":9,"vwap":1613},"2025-09-15",0.062,200,{"date":1853,"open":1854,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":438,"volume":1858,"transactions":9,"vwap":1856},"2025-09-12",37.65,37.57,37.628,-0.025,16200,{"date":1860,"open":1645,"high":1861,"low":1645,"close":1862,"change":1863,"percent_change":1617,"volume":857,"transactions":9,"vwap":1862},"2025-09-11",37.658,37.653,0.264,{"date":1865,"open":1866,"high":1169,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-09-10",37.388,37.37,37.389,0.083,0.22,3500,{"date":1873,"open":1118,"high":1874,"low":1118,"close":1875,"change":1802,"percent_change":129,"volume":173,"transactions":9,"vwap":1875},"2025-09-09",37.35,37.306,{"date":1877,"open":1878,"high":1879,"low":1174,"close":1880,"change":988,"percent_change":1870,"volume":1881,"transactions":9,"vwap":1880},"2025-09-08",37.212,37.29,37.272,4100,{"date":1883,"open":1884,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":621,"volume":1888,"transactions":9,"vwap":1886},"2025-09-05",37.297,37.114,37.192,0.027,2100,{"date":1890,"open":1891,"high":1126,"low":1891,"close":1892,"change":1667,"percent_change":850,"volume":1777,"transactions":9,"vwap":1892},"2025-09-04",37.047001,37.165,{"date":1894,"open":1895,"high":1895,"low":1176,"close":1176,"change":1896,"percent_change":199,"volume":886,"transactions":9,"vwap":1176},"2025-09-03",37.099998,0.051,{"date":1898,"open":1282,"high":1282,"low":1899,"close":1900,"change":1901,"percent_change":743,"volume":864,"transactions":9,"vwap":1900},"2025-09-02",36.79,36.949,-0.093,{"date":1903,"open":1191,"high":1904,"low":1191,"close":1905,"change":1906,"percent_change":438,"volume":864,"transactions":9,"vwap":1905},"2025-08-29",37.042999,37.042,-0.027,{"date":1908,"open":1909,"high":1910,"low":1909,"close":1910,"change":911,"percent_change":446,"volume":871,"transactions":9,"vwap":1910},"2025-08-28",36.95,37.069,{"date":1912,"open":1913,"high":1191,"low":1914,"close":1915,"change":1468,"percent_change":129,"volume":1916,"transactions":9,"vwap":1915},"2025-08-27",36.958,36.93,36.961,9100,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1920,"change":1921,"percent_change":189,"volume":1696,"transactions":9,"vwap":1920},"2025-08-26",36.84,36.929,0.084,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1286,"volume":897,"transactions":9,"vwap":1927},"2025-08-25",36.867,36.883,36.81,36.845,-0.083,{"date":1930,"open":1931,"high":1932,"low":1192,"close":1933,"change":1934,"percent_change":1935,"volume":984,"transactions":9,"vwap":1933},"2025-08-22",36.901,36.98,36.928,0.376,1.03,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":1942,"percent_change":287,"volume":804,"transactions":9,"vwap":1941},"2025-08-21",36.57,36.575,36.55,36.552,-0.072,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1948,"change":1949,"percent_change":639,"volume":999,"transactions":9,"vwap":1948},"2025-08-20",36.46,36.68,36.44,36.624,0.063,{"date":1951,"open":1952,"high":1952,"low":1953,"close":1953,"change":1735,"percent_change":1500,"volume":939,"transactions":9,"vwap":1953},"2025-08-19",36.73,36.561,{"date":1955,"open":1956,"high":1957,"low":1946,"close":1957,"change":1457,"percent_change":803,"volume":879,"transactions":9,"vwap":1957},"2025-08-18",36.714,36.729,{"date":1959,"open":1960,"high":1960,"low":1960,"close":1960,"change":1127,"percent_change":726,"volume":1501,"transactions":9,"vwap":1960},"2025-08-15",36.76,{"date":1962,"open":1926,"high":1926,"low":1946,"close":1963,"change":1740,"percent_change":1363,"volume":1871,"transactions":9,"vwap":1963},"2025-08-14",36.753,{"date":1965,"open":1960,"high":1966,"low":1952,"close":1966,"change":50,"percent_change":1967,"volume":939,"transactions":9,"vwap":1966},"2025-08-13",36.807,0.49,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":43,"volume":1143,"transactions":9,"vwap":1973},"2025-08-12",36.56,36.64,36.531,36.627,0.316,{"date":1976,"open":1977,"high":1947,"low":1978,"close":1978,"change":1327,"percent_change":287,"volume":1979,"transactions":9,"vwap":1978},"2025-08-11",36.388,36.311,5300,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1984,"change":1985,"percent_change":1588,"volume":1986,"transactions":9,"vwap":1984},"2025-08-08",36.29,36.389,36.384,0.133,12800,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1990,"change":1992,"percent_change":325,"volume":736,"transactions":9,"vwap":1990},"2025-08-07",36.247,36.251,36.229,-0.099,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1997,"change":1998,"percent_change":516,"volume":999,"transactions":9,"vwap":1997},"2025-08-06",36.28,36.355,36.35,0.095,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2003,"change":2004,"percent_change":316,"volume":1871,"transactions":9,"vwap":2003},"2025-08-05",36.22,36.31,36.255,-0.046,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2008,"change":2010,"percent_change":2011,"volume":871,"transactions":9,"vwap":2008},"2025-08-04",36.215,36.301,36.18,0.339,0.94,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2016,"change":2017,"percent_change":1500,"volume":1871,"transactions":9,"vwap":2016},"2025-08-01",36.13,35.88,35.962,-0.165,{"date":2019,"open":2020,"high":2002,"low":2021,"close":2021,"change":1942,"percent_change":287,"volume":926,"transactions":9,"vwap":2021},"2025-07-31",36.27,36.127,{"date":2023,"open":1995,"high":2024,"low":2025,"close":2026,"change":1928,"percent_change":1658,"volume":771,"transactions":9,"vwap":2026},"2025-07-30",36.37,36.14,36.199,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2030,"change":536,"percent_change":456,"volume":999,"transactions":9,"vwap":2030},"2025-07-29",36.34,36.282,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2036,"change":2037,"percent_change":836,"volume":1304,"transactions":9,"vwap":2036},"2025-07-28",36.36,36.39,36.32,36.342,-0.107,{"date":2039,"open":1984,"high":2040,"low":2033,"close":2040,"change":814,"percent_change":268,"volume":1501,"transactions":9,"vwap":2040},"2025-07-25",36.449,{"date":2042,"open":2043,"high":2043,"low":2034,"close":2044,"change":2045,"percent_change":316,"volume":926,"transactions":9,"vwap":2044},"2025-07-24",36.54,36.412,-0.049,{"date":2047,"open":2033,"high":2048,"low":2033,"close":2048,"change":2049,"percent_change":843,"volume":2050,"transactions":9,"vwap":2048},"2025-07-23",36.461,0.099,6000,{"date":2052,"open":2053,"high":2054,"low":1995,"close":2054,"change":2055,"percent_change":938,"volume":2056,"transactions":9,"vwap":2054},"2025-07-22",36.3,36.362,0.109,18000,{"date":2058,"open":2020,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":821,"volume":903,"transactions":9,"vwap":2061},"2025-07-21",36.361,36.25,36.253,0.129,{"date":2064,"open":2014,"high":2025,"low":2065,"close":2066,"change":1342,"percent_change":700,"volume":939,"transactions":9,"vwap":2066},"2025-07-18",36.11,36.124,{"date":2068,"open":2014,"high":2069,"low":2070,"close":2069,"change":1998,"percent_change":516,"volume":1720,"transactions":9,"vwap":2069},"2025-07-17",36.161,36.07,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2075,"change":2076,"percent_change":525,"volume":2077,"transactions":9,"vwap":2075},"2025-07-16",35.95,36.099998,36.066002,0.085,6400,{"date":2079,"open":2070,"high":2070,"low":2080,"close":2081,"change":1041,"percent_change":363,"volume":978,"transactions":9,"vwap":2081},"2025-07-15",35.97,35.981,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2086,"change":2087,"percent_change":843,"volume":822,"transactions":9,"vwap":2086},"2025-07-14",35.91,36.19,36.15,0.098,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":925,"percent_change":2094,"volume":1438,"transactions":9,"vwap":2093},"2025-07-11",36.049999,36.106,36.029999,36.051998,-0.39,{"date":2096,"open":2065,"high":2097,"low":2065,"close":2098,"change":1850,"percent_change":639,"volume":999,"transactions":9,"vwap":2098},"2025-07-10",36.23,36.192,{"date":2100,"open":2025,"high":2086,"low":2101,"close":2014,"change":2102,"percent_change":21,"volume":2050,"transactions":9,"vwap":2014},"2025-07-09",36.12,0.053,{"date":2104,"open":2090,"high":2105,"low":2092,"close":2106,"change":1327,"percent_change":287,"volume":728,"transactions":9,"vwap":2106},"2025-07-08",36.09,36.077,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2086,"change":2111,"percent_change":489,"volume":1180,"transactions":9,"vwap":2086},"2025-07-07",36.2,36.062,-0.164,{"date":2113,"open":1995,"high":2029,"low":1995,"close":2114,"change":2115,"percent_change":2116,"volume":1452,"transactions":9,"vwap":2114},"2025-07-03",36.314,0.159,0.44,{"date":2118,"open":2086,"high":2119,"low":2074,"close":2120,"change":2121,"percent_change":1243,"volume":2122,"transactions":9,"vwap":2120},"2025-07-02",36.16,36.155,-0.018,7900,{"date":2124,"open":2125,"high":2125,"low":2126,"close":2127,"change":1477,"percent_change":1477,"volume":1209,"transactions":9,"vwap":2127},"2025-07-01",36.24,36.144,36.173,{"date":2129,"open":2105,"high":2127,"low":2105,"close":2127,"change":189,"percent_change":297,"volume":978,"transactions":9,"vwap":2127},"2025-06-30",{"date":2131,"open":2132,"high":2133,"low":2015,"close":2134,"change":2102,"percent_change":21,"volume":1279,"transactions":9,"vwap":2134},"2025-06-27",35.98,36.016998,35.943,{"date":2136,"open":2137,"high":2137,"low":2138,"close":2139,"change":165,"percent_change":99,"volume":1093,"transactions":9,"vwap":2139},"2025-06-26",35.9,35.86,35.89,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2142,"change":2144,"percent_change":1068,"volume":837,"transactions":9,"vwap":2142},"2025-06-25",35.69,35.724,-0.067,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2148,"change":2149,"percent_change":109,"volume":984,"transactions":9,"vwap":2148},"2025-06-24",35.694,35.757,0.257,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2153,"change":2155,"percent_change":109,"volume":903,"transactions":9,"vwap":2153},"2025-06-23",35.39,35.5,35.23,0.253,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":250,"volume":1209,"transactions":9,"vwap":2160},"2025-06-20",35.419,35.24,35.247,-0.033,{"date":2163,"open":2164,"high":2164,"low":2165,"close":2165,"change":2166,"percent_change":408,"volume":2050,"transactions":9,"vwap":2165},"2025-06-18",35.42,35.28,-0.003,{"date":2168,"open":2169,"high":2170,"low":2169,"close":2171,"change":2172,"percent_change":960,"volume":965,"transactions":9,"vwap":2171},"2025-06-17",35.25,35.285,35.283,-0.171,{"date":2174,"open":2175,"high":2175,"low":2176,"close":2177,"change":849,"percent_change":2178,"volume":984,"transactions":9,"vwap":2177},"2025-06-16",35.49,35.45,35.454,0.5,{"date":2180,"open":2181,"high":2152,"low":2159,"close":2182,"change":2183,"percent_change":1315,"volume":2184,"transactions":9,"vwap":2182},"2025-06-13",35.34,35.276,-0.248,13400,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2188,"change":2190,"percent_change":50,"volume":984,"transactions":9,"vwap":2188},"2025-06-12",35.492,35.524,35.47,0.064,{"date":2192,"open":2159,"high":2193,"low":2159,"close":2194,"change":2195,"percent_change":988,"volume":1559,"transactions":9,"vwap":2194},"2025-06-11",35.48,35.46,0.03,{"date":2197,"open":2194,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":544,"volume":1209,"transactions":9,"vwap":2200},"2025-06-10",35.468,35.412,35.43,0.047,{"date":2203,"open":2164,"high":2164,"low":2204,"close":2205,"change":2206,"percent_change":1214,"volume":728,"transactions":9,"vwap":2205},"2025-06-09",35.37,35.383,0.043,{"date":2208,"open":2209,"high":2199,"low":2210,"close":2181,"change":1053,"percent_change":938,"volume":1180,"transactions":9,"vwap":2181},"2025-06-06",35.35,35.33,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2214,"change":2045,"percent_change":925,"volume":1501,"transactions":9,"vwap":2214},"2025-06-05",35.3,35.235,{"date":2216,"open":2217,"high":2218,"low":2217,"close":2219,"change":1468,"percent_change":129,"volume":173,"transactions":9,"vwap":2219},"2025-06-04",35.09,35.299,35.284,{"date":2221,"open":2204,"high":2204,"low":2222,"close":2223,"change":727,"percent_change":199,"volume":897,"transactions":9,"vwap":2223},"2025-06-03",35.158,35.252,{"date":2225,"open":2226,"high":2227,"low":2226,"close":2227,"change":2228,"percent_change":795,"volume":736,"transactions":9,"vwap":2227},"2025-06-02",35.040001,35.202,0.162,{"date":2230,"open":2231,"high":2232,"low":2231,"close":2226,"change":2233,"percent_change":762,"volume":2234,"transactions":9,"vwap":2226},"2025-05-30",34.75,35.080002,0.039,6500,{"date":2236,"open":2226,"high":2226,"low":2237,"close":2238,"change":2239,"percent_change":567,"volume":1265,"transactions":9,"vwap":2238},"2025-05-29",34.96,35.00099945,0.056,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2243,"change":675,"percent_change":325,"volume":1888,"transactions":9,"vwap":2243},"2025-05-28",35.060001,34.945,{"date":2245,"open":2246,"high":2217,"low":2246,"close":2226,"change":2247,"percent_change":1099,"volume":1093,"transactions":9,"vwap":2226},"2025-05-27",34.97,0.245,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":1457,"percent_change":250,"volume":2254,"transactions":9,"vwap":2253},"2025-05-23",34.71,34.83,34.68,34.795,43800,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2259,"change":1342,"percent_change":683,"volume":736,"transactions":9,"vwap":2259},"2025-05-22",34.77,34.9,34.826,{"date":2261,"open":2226,"high":2226,"low":2262,"close":2262,"change":2263,"percent_change":830,"volume":946,"transactions":9,"vwap":2262},"2025-05-21",34.863,-0.277,{"date":2265,"open":2266,"high":2266,"low":2267,"close":2268,"change":870,"percent_change":700,"volume":1442,"transactions":9,"vwap":2268},"2025-05-20",35.31,35.11,35.14,{"date":2270,"open":2271,"high":2271,"low":2217,"close":2272,"change":727,"percent_change":199,"volume":173,"transactions":9,"vwap":2272},"2025-05-19",35.21,35.176,{"date":2274,"open":2275,"high":2275,"low":569,"close":2276,"change":1423,"percent_change":1588,"volume":1093,"transactions":9,"vwap":2276},"2025-05-16",35.27,35.126,{"date":2278,"open":2232,"high":2232,"low":2279,"close":2280,"change":1423,"percent_change":1588,"volume":736,"transactions":9,"vwap":2280},"2025-05-15",34.915,34.998,{"date":2282,"open":2251,"high":2283,"low":2284,"close":2283,"change":2285,"percent_change":1179,"volume":1669,"transactions":9,"vwap":2283},"2025-05-14",34.87,34.821,-0.074,{"date":2287,"open":2288,"high":2288,"low":2289,"close":2289,"change":2290,"percent_change":1668,"volume":1265,"transactions":9,"vwap":2289},"2025-05-13",35.07,34.944,0.148,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2295,"change":1334,"percent_change":99,"volume":2296,"transactions":9,"vwap":2295},"2025-05-12",34.86,34.73,34.796,4900,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2301,"change":2302,"percent_change":1477,"volume":879,"transactions":9,"vwap":2301},"2025-05-09",34.624,34.64,34.601,0.001,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2307,"change":727,"percent_change":199,"volume":1720,"transactions":9,"vwap":2307},"2025-05-08",34.61,34.715,34.6,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2195,"volume":1720,"transactions":9,"vwap":2313},"2025-05-07",34.56,34.63,34.45,34.55,0.011,{"date":2316,"open":2317,"high":2318,"low":2317,"close":2319,"change":2320,"percent_change":659,"volume":736,"transactions":9,"vwap":2319},"2025-05-06",34.39,34.555,34.539,-0.009,{"date":2322,"open":2323,"high":2300,"low":2323,"close":2324,"change":2325,"percent_change":199,"volume":2296,"transactions":9,"vwap":2324},"2025-05-05",34.48,34.548,0.048,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2330,"change":843,"percent_change":602,"volume":1006,"transactions":9,"vwap":2330},"2025-05-02",34.4,34.54,34.5,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2334,"change":1243,"percent_change":1363,"volume":1979,"transactions":9,"vwap":2334},"2025-05-01",34.62,34.23,{"date":2336,"open":2337,"high":2337,"low":2338,"close":2339,"change":1074,"percent_change":1214,"volume":2340,"transactions":9,"vwap":2339},"2025-04-30",34.34,34.064999,34.28,15500,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2345,"change":129,"percent_change":516,"volume":2346,"transactions":9,"vwap":2345},"2025-04-29",34.15,34.26,34.24,10600,{"date":2348,"open":2349,"high":2343,"low":2349,"close":2343,"change":268,"percent_change":446,"volume":978,"transactions":9,"vwap":2343},"2025-04-28",34.044998,{"date":2351,"open":2352,"high":2353,"low":2352,"close":2354,"change":726,"percent_change":1844,"volume":2355,"transactions":9,"vwap":2354},"2025-04-25",33.99,34.07,34.049999,2900,{"date":2357,"open":2358,"high":2354,"low":2359,"close":2360,"change":919,"percent_change":2361,"volume":1777,"transactions":9,"vwap":2360},"2025-04-24",33.91,33.895,34.029999,1.01,{"date":179,"open":2363,"high":2363,"low":175,"close":175,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":175},33.95,-0.26,-0.77,21600]