[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LSAF":3,"homepage-market-summary":30,"stock-historical-LSAF":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LSAF","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},"LeaderShares AlphaFactor US Core Equity ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.2818,1.2364,"Quarterly",{"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},54.185,53.91,54.32,53.625,53.7612,0.4238,0.79,15931.471,56.56,42.47,7374.967075689243,83.1,2014,{"status":31,"indices":32,"watchlist":74,"sectors":97,"benchmarks":152},"success",[33,40,47,54,61,67],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":38,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[75,82,90],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":11,"sparkline":81,"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":88,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.56,200.93,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.73,53.88,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.99,63.44,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",1.31,49.5,{"name":139,"etf":140,"change":141,"price":142,"is_up":88},"Real Estate","XLRE",-0.34,40.67,{"name":144,"etf":145,"change":116,"price":146,"is_up":11},"Utilities","XLU",39.97,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",1.17,111.61,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":169,"name":170,"price":171,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},38.099998,9030,3295816.735998,42.22,"2025-04-23",[183,186,195,205,214,224,235,246,257,266,277,287,296,306,315,325,336,344,354,363,372,380,389,399,408,417,427,438,448,457,465,474,483,491,499,508,517,527,536,545,555,564,575,585,591,601,610,620,629,636,645,655,665,675,684,693,700,709,718,726,735,740,747,753,758,762,768,776,783,791,797,803,810,817,824,830,837,843,848,855,861,868,877,884,893,900,907,913,917,923,931,937,945,951,958,965,971,977,983,989,995,1004,1009,1015,1023,1030,1037,1044,1050,1055,1060,1066,1071,1076,1081,1086,1091,1096,1103,1111,1118,1123,1129,1134,1140,1147,1152,1157,1164,1169,1176,1182,1189,1196,1201,1206,1214,1219,1225,1230,1235,1241,1245,1250,1257,1262,1266,1272,1279,1284,1290,1296,1301,1308,1313,1316,1321,1325,1329,1336,1342,1347,1353,1357,1362,1368,1372,1379,1385,1393,1400,1406,1413,1418,1424,1430,1435,1438,1442,1447,1452,1456,1461,1465,1470,1474,1479,1481,1483,1488,1492,1496,1501,1506,1511,1514,1519,1525,1529,1535,1544,1550,1552,1555,1558,1564,1568,1572,1577,1582,1587,1592,1597,1602,1607,1613,1620,1626,1632,1639,1645,1652,1657,1662,1665,1671,1675,1681,1688,1695,1699,1706,1712,1716,1725,1728,1731,1734,1739,1743,1746,1752,1756,1760,1766,1773,1778,1782,1787,1791,1796,1802,1806,1814,1819,1823,1827,1830,1832,1835,1838,1842,1847,1852,1855,1858,1861,1864,1869,1872,1874,1878,1883,1887,1892,1894,1896,1900,1902,1904,1907,1912,1918,1923,1928,1933,1939,1945,1951,1956,1961,1966,1971,1976,1980,1984,1989,1993,1997,2002,2007,2010,2016,2020,2026,2030,2035,2040,2046,2051,2054,2059,2064,2067,2070,2072,2076,2080,2084,2090,2094,2100,2107,2111,2117,2121,2126,2130,2134,2140,2144,2149,2155,2158,2165,2172,2176,2179,2184,2188,2192,2194,2197,2201,2208,2212,2218,2222,2226,2230,2234,2238,2244,2250,2257,2263,2270,2275,2282,2286,2292,2299,2304,2309,2316],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},50,54.1858,{"date":187,"open":188,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",53.78,53.67,0.2093,0.39,1484.3309,44,53.7561,{"date":196,"open":197,"high":198,"low":197,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-01",53.31,53.57,53.5519,0.303,0.57,2708.0059,45,53.5268,{"date":206,"open":207,"high":207,"low":208,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-30",53.55,53.2489,-0.1689,-0.32,3965.0759,60,53.4127,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-29",53.53,53.1529,53.4178,-0.1433,-0.27,22144.2649,47,53.2129,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-28",53.6,53.69,53.4,53.5611,-0.4289,-0.79,1952.5049,43,53.6129,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-25",53.81,54.02,53.74,53.99,0.3348,0.62,6362.892301,68,53.9233,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",53.7828,53.95,53.6189,53.6552,-0.3822,-0.71,22597.3168,69,53.7091,{"date":258,"open":259,"high":260,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":212,"vwap":265},"2026-09-23",54.33,54.45,54.0374,-0.4857,-0.89,8321.9719,54.3103,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-22",54.98,54.99,54.4,54.5231,-0.2247,-0.41,13251.107709,75,54.5351,{"date":278,"open":279,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",54.89,54.56,54.7478,0.2178,0.4,8143.1547,90,54.7212,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":273,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",54.95,54.44,54.53,-0.75,24937.6784,117,54.5658,{"date":297,"open":289,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-17",55.15,54.76,54.94,0.32,0.59,99187.48525,207,55.065,{"date":307,"open":298,"high":308,"low":19,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",55.3,54.62,-0.4956,-0.9,15976.5494,77,55.0394,{"date":316,"open":317,"high":318,"low":269,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",55.12,55.33,55.1156,-0.2592,-0.47,25036.2394,94,55.1495,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",55.3299,55.39,55.3101,55.3748,0.2548,0.46,2017.3884,64,55.3423,{"date":337,"open":338,"high":339,"low":338,"close":317,"change":340,"percent_change":341,"volume":342,"transactions":244,"vwap":343},"2026-09-11",54.91,55.21,0.61,1.12,6895.7154,55.1148,{"date":345,"open":346,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",54.68,54.46,54.51,-0.07,-0.13,3008.219475,56,54.5696,{"date":355,"open":356,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",55.16,54.58,-0.5694,-1.03,4911.1914,67,54.7499,{"date":364,"open":365,"high":366,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":361,"vwap":371},"2026-09-08",56.03,56.06,55.1494,-0.9406,-1.68,7753.6944,55.7058,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":253,"volume":378,"transactions":193,"vwap":379},"2026-09-04",56.055,56.31,56.09,-0.4,3241.2394,56.1997,{"date":381,"open":382,"high":25,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":361,"vwap":388},"2026-09-03",56.4,56.15,56.49,0.5023,0.9,6645.5774,56.4425,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-02",55.51,56.0951,55.9877,0.7071,1.28,3305.044378,70,55.975,{"date":400,"open":318,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":397,"vwap":407},"2026-09-01",55.61,55.25,55.2806,-0.5394,-0.97,2506.7331,55.3845,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":253,"volume":414,"transactions":415,"vwap":416},"2026-08-31",56.11,55.8,55.82,-0.4015,5004.9241,73,55.8747,{"date":418,"open":382,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",56.45,56.19,56.2215,-0.0112,-0.02,32817.0181,127,56.3165,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",56.27,56.415,56.16,56.2327,-0.1642,-0.29,8886.5881,100,56.3152,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":184,"vwap":447},"2026-08-26",56.22,56.52,56.21,56.3969,0.0405,0.07,5572.3741,56.4208,{"date":449,"open":450,"high":451,"low":452,"close":451,"change":453,"percent_change":454,"volume":455,"transactions":275,"vwap":456},"2026-08-25",56.26,56.3564,56.125,0.0458,0.08,7706.9731,56.2271,{"date":458,"open":352,"high":459,"low":352,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-24",56.3106,0.2624,0.47,2619.5819,61,56.1787,{"date":466,"open":467,"high":468,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",55.57,56.0482,0.7642,1.38,2602.1902,48,55.7151,{"date":475,"open":476,"high":477,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":203,"vwap":482},"2026-08-20",55.43,55.55,55.284,-0.3542,-0.64,8619.9901,55.416,{"date":484,"open":485,"high":486,"low":485,"close":487,"change":488,"percent_change":71,"volume":489,"transactions":463,"vwap":490},"2026-08-19",55.59,56.12,55.6382,0.116,6714.9931,55.7717,{"date":492,"open":493,"high":412,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":203,"vwap":498},"2026-08-18",55.77,55.5222,-0.0955,-0.17,2449.5231,55.7235,{"date":500,"open":501,"high":501,"low":502,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-17",55.92,55.6177,-0.5722,-1.02,2249.3011,63,55.8267,{"date":509,"open":510,"high":429,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":313,"vwap":516},"2026-08-14",56.13,56.08,56.1899,-0.0335,-0.06,8206.4931,56.1469,{"date":518,"open":519,"high":520,"low":521,"close":520,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",55.71,56.2234,55.66,0.4563,0.82,3697.4831,59,55.8885,{"date":528,"open":529,"high":530,"low":476,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":397,"vwap":535},"2026-08-12",55.475,55.81,55.7671,-0.0631,-0.11,4846.3411,55.6014,{"date":537,"open":538,"high":539,"low":540,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":334,"vwap":544},"2026-08-11",56.07,56.17,55.8302,-0.167,-0.3,3550.4841,56.0744,{"date":546,"open":547,"high":548,"low":547,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-10",55.89,56.14,55.9972,-0.0794,-0.14,3912.8361,72,56.0353,{"date":556,"open":557,"high":486,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-07",55.9,56.0766,0.6557,1.18,2121.211,54,55.987,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-06",55.48,55.5,55.4001,55.4209,-0.2691,-0.48,1884.3411,41,55.4567,{"date":576,"open":577,"high":510,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-05",56.04,55.64,55.69,0.03,0.05,2728.3265,71,55.8518,{"date":586,"open":339,"high":521,"low":339,"close":521,"change":587,"percent_change":588,"volume":589,"transactions":255,"vwap":590},"2026-08-04",0.9135,1.67,9142.3233,55.5445,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-03",54.25,55.17,54.7465,0.6693,1.24,8550.462928,111,54.6444,{"date":602,"open":603,"high":604,"low":605,"close":606,"change":542,"percent_change":607,"volume":608,"transactions":397,"vwap":609},"2026-07-31",54.11,54.22,53.85,54.0772,-0.55,3329.3233,54.0681,{"date":611,"open":612,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-30",54.57,53.705,54.3772,-0.2414,-0.44,8539.1263,76,54.2284,{"date":621,"open":299,"high":622,"low":623,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",55.01,54.6186,-0.2714,-0.49,7666.5092,80,54.8336,{"date":630,"open":604,"high":631,"low":604,"close":279,"change":632,"percent_change":633,"volume":634,"transactions":583,"vwap":635},"2026-07-28",54.92,0.985,1.83,6835.722857,54.746,{"date":637,"open":638,"high":639,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-27",53.42,53.905,0.8802,1.66,8685.5193,107,53.6874,{"date":646,"open":647,"high":648,"low":647,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-24",52.59,53.18,53.0248,0.6648,1.27,2901.3233,35,52.9939,{"date":656,"open":657,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-23",52.7,52.26,52.36,-0.7123,-1.34,2170.1943,57,52.3261,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":571,"volume":672,"transactions":673,"vwap":674},"2026-07-22",53.2,53.385,52.9982,53.0723,-0.2582,2810.6733,37,53.0917,{"date":676,"open":677,"high":678,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-21",53.195,53.3305,0.0988,0.19,1380.3233,30,53.2398,{"date":685,"open":686,"high":687,"low":688,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":203,"vwap":692},"2026-07-20",53.38,53.52,53.2317,-0.3156,-0.59,4919.3063,53.382,{"date":694,"open":198,"high":198,"low":686,"close":695,"change":696,"percent_change":480,"volume":697,"transactions":698,"vwap":699},"2026-07-17",53.5473,-0.3427,1338.3233,28,53.5139,{"date":701,"open":702,"high":703,"low":239,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-16",53.825,53.89,0.6021,1.13,1452.6733,46,53.8161,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":714,"percent_change":461,"volume":715,"transactions":716,"vwap":717},"2026-07-15",53.21,53.305,53.2879,0.2479,1132.0133,38,53.2633,{"date":719,"open":720,"high":720,"low":721,"close":722,"change":723,"percent_change":496,"volume":724,"transactions":244,"vwap":725},"2026-07-14",53.13,52.97,53.04,-0.0902,6354.7693,53.037,{"date":727,"open":686,"high":728,"low":729,"close":730,"change":731,"percent_change":350,"volume":732,"transactions":733,"vwap":734},"2026-07-13",53.39,53.05,53.1302,-0.0698,2032.3233,39,53.2132,{"date":736,"open":720,"high":737,"low":738,"close":667,"change":301,"percent_change":340,"volume":739,"transactions":9,"vwap":667},"2026-07-10",53.34,53.040001,6500,{"date":741,"open":742,"high":743,"low":742,"close":744,"change":121,"percent_change":745,"volume":746,"transactions":9,"vwap":744},"2026-07-09",52.55,52.98,52.88,1.21,1400,{"date":748,"open":749,"high":749,"low":750,"close":751,"change":253,"percent_change":661,"volume":752,"transactions":9,"vwap":751},"2026-07-08",53,51.97,52.25,3000,{"date":754,"open":755,"high":667,"low":755,"close":756,"change":423,"percent_change":757,"volume":752,"transactions":9,"vwap":756},"2026-07-07",52.8,52.96,-0.04,{"date":759,"open":760,"high":760,"low":744,"close":743,"change":71,"percent_change":283,"volume":761,"transactions":9,"vwap":743},"2026-07-06",53.060001,2900,{"date":763,"open":742,"high":764,"low":659,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-02",52.77,0.5,0.96,2200,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-01",51.73,52.64,52.27,0.48,0.93,4700,{"date":777,"open":778,"high":779,"low":778,"close":780,"change":580,"percent_change":781,"volume":782,"transactions":9,"vwap":780},"2026-06-30",51.67,51.91,51.79,0.06,2600,{"date":784,"open":785,"high":785,"low":786,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-06-29",51.81,51.66,51.76,0.23,0.45,2000,{"date":792,"open":37,"high":793,"low":37,"close":794,"change":795,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-06-26",51.58,51.53,0,5200,{"date":798,"open":799,"high":779,"low":800,"close":794,"change":781,"percent_change":801,"volume":802,"transactions":9,"vwap":794},"2026-06-25",51.9,51.49,0.12,4500,{"date":804,"open":805,"high":770,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-06-24",51.13,51.47,0.22,0.43,1900,{"date":811,"open":812,"high":813,"low":812,"close":814,"change":757,"percent_change":815,"volume":816,"transactions":9,"vwap":814},"2026-06-23",50.78,51.43,51.25,-0.08,10400,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":533,"percent_change":823,"volume":767,"transactions":9,"vwap":822},"2026-06-22",51.35,51.62,51.14,51.29,-0.21,{"date":825,"open":826,"high":787,"low":827,"close":828,"change":680,"percent_change":829,"volume":782,"transactions":9,"vwap":828},"2026-06-18",51.57,51.38,51.4,0.37,{"date":831,"open":832,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":746,"transactions":9,"vwap":834},"2026-06-17",52.099998,52.21,51.21,-0.73,-1.41,{"date":838,"open":839,"high":839,"low":840,"close":840,"change":581,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-16",52.34,51.94,0.1,2100,{"date":844,"open":845,"high":845,"low":846,"close":846,"change":581,"percent_change":841,"volume":847,"transactions":9,"vwap":846},"2026-06-15",52.29,51.89,5100,{"date":849,"open":850,"high":851,"low":850,"close":852,"change":853,"percent_change":854,"volume":752,"transactions":9,"vwap":852},"2026-06-12",51.7,52.11,51.84,0.28,0.54,{"date":856,"open":857,"high":858,"low":857,"close":858,"change":774,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-11",50.7,51.56,1.84,3700,{"date":862,"open":863,"high":863,"low":864,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-10",51.46,50.63,-0.57,-1.11,2700,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-09",51.17,51.48,50.38,51.2,0.58,1.15,4000,{"date":878,"open":879,"high":879,"low":880,"close":881,"change":801,"percent_change":882,"volume":883,"transactions":9,"vwap":881},"2026-06-08",50.92,50.58,50.62,0.24,3300,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-05",50.81,50.93,50.41,50.5,-0.51,-1,6700,{"date":894,"open":895,"high":896,"low":897,"close":897,"change":898,"percent_change":201,"volume":899,"transactions":9,"vwap":897},"2026-06-04",51.15,51.19,51.0099983,0.29,2400,{"date":901,"open":902,"high":903,"low":902,"close":904,"change":905,"percent_change":514,"volume":906,"transactions":9,"vwap":904},"2026-06-03",50.6,50.83,50.72,-0.03,5700,{"date":908,"open":909,"high":910,"low":911,"close":911,"change":905,"percent_change":514,"volume":912,"transactions":9,"vwap":911},"2026-06-02",50.87,50.89,50.75,8900,{"date":914,"open":915,"high":910,"low":915,"close":812,"change":854,"percent_change":916,"volume":782,"transactions":9,"vwap":812},"2026-06-01",50.37,1.07,{"date":918,"open":919,"high":919,"low":920,"close":920,"change":921,"percent_change":38,"volume":922,"transactions":9,"vwap":920},"2026-05-29",50.46,50.24,0.33,900,{"date":924,"open":925,"high":926,"low":927,"close":928,"change":680,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-05-28",49.79,50.029999,49.73,49.91,0.38,1700,{"date":932,"open":933,"high":934,"low":935,"close":935,"change":423,"percent_change":757,"volume":936,"transactions":9,"vwap":935},"2026-05-27",49.88,50.07,49.72,5500,{"date":938,"open":939,"high":940,"low":939,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-05-26",49.68,49.86,49.74,0.41,0.83,9800,{"date":946,"open":947,"high":948,"low":947,"close":949,"change":773,"percent_change":950,"volume":767,"transactions":9,"vwap":949},"2026-05-22",49.099998,49.35,49.33,0.98,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":841,"percent_change":71,"volume":957,"transactions":9,"vwap":956},"2026-05-21",48.49,48.96,48.39,48.85,6800,{"date":959,"open":960,"high":961,"low":962,"close":961,"change":963,"percent_change":964,"volume":899,"transactions":9,"vwap":961},"2026-05-20",48.17,48.75,48.12,0.68,1.41,{"date":966,"open":967,"high":967,"low":968,"close":968,"change":273,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-05-19",48.25,48.07,-0.85,1600,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":829,"percent_change":976,"volume":867,"transactions":9,"vwap":975},"2026-05-18",48.57,48.4,48.48,0.77,{"date":978,"open":979,"high":979,"low":980,"close":980,"change":981,"percent_change":982,"volume":883,"transactions":9,"vwap":980},"2026-05-15",48.45,48.11,-0.53,-1.09,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":988,"percent_change":242,"volume":876,"transactions":9,"vwap":987},"2026-05-14",48.46,48.8,48.64,0.3,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":350,"percent_change":220,"volume":994,"transactions":9,"vwap":993},"2026-05-13",48.41,48.2,48.34,5600,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-12",48.79,48.94,48.31,48.47,-0.38,-0.78,4100,{"date":1005,"open":1006,"high":1007,"low":986,"close":956,"change":1008,"percent_change":835,"volume":767,"transactions":9,"vwap":956},"2026-05-11",49,49.23,-0.36,{"date":1010,"open":1011,"high":1007,"low":1011,"close":1012,"change":191,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1012},"2026-05-08",48.98,49.21,0.8,2500,{"date":1016,"open":1017,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-05-07",49.11,48.78,48.82,-0.76,-1.53,3400,{"date":1024,"open":137,"high":1025,"low":137,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-06",49.77,49.58,0.42,0.85,10200,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1034,"change":332,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-05",48.88,49.34,49.16,0.94,4600,{"date":1038,"open":1039,"high":1040,"low":987,"close":1041,"change":1042,"percent_change":1043,"volume":930,"transactions":9,"vwap":1041},"2026-05-04",48.95,49.13,48.7,-0.42,-0.86,{"date":1045,"open":1046,"high":1046,"low":1047,"close":1048,"change":350,"percent_change":1049,"volume":970,"transactions":9,"vwap":1048},"2026-05-01",49.22,49.02,49.12,-0.26,{"date":1051,"open":1052,"high":1053,"low":1052,"close":1053,"change":121,"percent_change":1054,"volume":876,"transactions":9,"vwap":1053},"2026-04-30",48.67,49.25,1.3,{"date":1056,"open":1057,"high":1041,"low":985,"close":1058,"change":757,"percent_change":815,"volume":1059,"transactions":9,"vwap":1058},"2026-04-29",48.69,48.62,5900,{"date":1061,"open":1032,"high":1032,"low":1062,"close":1063,"change":210,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-04-28",48.54,48.66,-0.65,3800,{"date":1067,"open":1041,"high":1068,"low":1041,"close":1011,"change":454,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1011},"2026-04-27",49.19,0.16,4300,{"date":1072,"open":1011,"high":1011,"low":1073,"close":1074,"change":551,"percent_change":434,"volume":1075,"transactions":9,"vwap":1074},"2026-04-24",48.84,48.9,3200,{"date":1077,"open":1078,"high":1079,"low":1018,"close":1080,"change":757,"percent_change":815,"volume":1003,"transactions":9,"vwap":1080},"2026-04-23",49.060001,49.37,49.040001,{"date":1082,"open":1083,"high":1083,"low":1006,"close":1084,"change":551,"percent_change":1085,"volume":809,"transactions":9,"vwap":1084},"2026-04-22",49.6,49.080002,-0.28,{"date":1087,"open":1088,"high":1089,"low":1046,"close":1046,"change":1090,"percent_change":1008,"volume":892,"transactions":9,"vwap":1046},"2026-04-21",49.43,49.67,-0.18,{"date":1092,"open":947,"high":1093,"low":947,"close":1094,"change":167,"percent_change":942,"volume":1095,"transactions":9,"vwap":1094},"2026-04-20",49.46,49.4,5400,{"date":1097,"open":1098,"high":1099,"low":1098,"close":1100,"change":1101,"percent_change":1102,"volume":1036,"transactions":9,"vwap":1100},"2026-04-17",48.76,49.42,49.2,0.91,1.88,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":71,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-16",48.26,48.5,48.23,48.29,0.44,7600,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1115,"change":1116,"percent_change":1117,"volume":970,"transactions":9,"vwap":1115},"2026-04-15",48.09,48.21,48.080002,-0.15,-0.31,{"date":1119,"open":1120,"high":955,"low":1107,"close":1107,"change":1121,"percent_change":116,"volume":1122,"transactions":9,"vwap":1107},"2026-04-14",48.35,0.17,7300,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1126,"change":963,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1126},"2026-04-13",47.080002,48.060001,1.44,3500,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1132,"change":321,"percent_change":1133,"volume":842,"transactions":9,"vwap":1132},"2026-04-10",47.64,47.38,-0.98,{"date":1135,"open":1136,"high":1137,"low":1136,"close":1138,"change":757,"percent_change":815,"volume":1139,"transactions":9,"vwap":1138},"2026-04-09",47.57,47.93,47.85,4800,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1144,"change":150,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-08",47.71,48.029999,47.89,2.5,7100,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1151,"change":815,"percent_change":496,"volume":842,"transactions":9,"vwap":1151},"2026-04-07",46.59,46.85,46.72,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1155,"change":765,"percent_change":1156,"volume":746,"transactions":9,"vwap":1155},"2026-04-06",46.26,46.8,1.08,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":445,"percent_change":1163,"volume":1075,"transactions":9,"vwap":1162},"2026-04-02",46.36,46.46,46.029999,46.3,0.15,{"date":1165,"open":1166,"high":1160,"low":1167,"close":1168,"change":921,"percent_change":111,"volume":1065,"transactions":9,"vwap":1168},"2026-04-01",46.22,46.18,46.23,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1172,"change":1174,"percent_change":1175,"volume":1075,"transactions":9,"vwap":1172},"2026-03-31",45.41,45.9,45.35,1.04,2.32,{"date":1177,"open":1178,"high":1178,"low":1179,"close":1180,"change":823,"percent_change":321,"volume":1181,"transactions":9,"vwap":1180},"2026-03-30",45.39,44.73,44.86,3100,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1043,"percent_change":1188,"volume":752,"transactions":9,"vwap":1187},"2026-03-27",45.58,45.6,45.029999,45.07,-1.87,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":350,"percent_change":1085,"volume":1195,"transactions":9,"vwap":1194},"2026-03-26",45.89,46.21,45.74,45.93,8500,{"date":1197,"open":1154,"high":1154,"low":1198,"close":1199,"change":882,"percent_change":1200,"volume":1065,"transactions":9,"vwap":1199},"2026-03-25",45.81,46.060001,0.52,{"date":1202,"open":1203,"high":707,"low":1203,"close":1204,"change":680,"percent_change":1027,"volume":1205,"transactions":9,"vwap":1204},"2026-03-24",45.32,45.82,6100,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":957,"transactions":9,"vwap":1211},"2026-03-23",45.8,46.040001,45.56,45.63,0.65,1.45,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":273,"percent_change":311,"volume":883,"transactions":9,"vwap":1218},"2026-03-20",45.28,44.78,44.98,{"date":1220,"open":1221,"high":1222,"low":1187,"close":1178,"change":1223,"percent_change":882,"volume":1224,"transactions":9,"vwap":1178},"2026-03-19",45.2,45.57,0.11,6000,{"date":1226,"open":1222,"high":1227,"low":1216,"close":1216,"change":571,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1216},"2026-03-18",45.65,-1.05,8000,{"date":1231,"open":1232,"high":1172,"low":1232,"close":1233,"change":1234,"percent_change":150,"volume":1022,"transactions":9,"vwap":1233},"2026-03-17",45.67,45.76,0.53,{"date":1236,"open":1184,"high":1237,"low":1238,"close":1238,"change":1239,"percent_change":1240,"volume":1205,"transactions":9,"vwap":1238},"2026-03-16",45.61,45.23,0.31,0.69,{"date":1242,"open":1185,"high":1185,"low":1243,"close":1243,"change":1090,"percent_change":377,"volume":1244,"transactions":9,"vwap":1243},"2026-03-13",44.92,7700,{"date":1246,"open":1233,"high":1233,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":1059,"transactions":9,"vwap":1247},"2026-03-12",45.099998,-0.81,-1.76,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":551,"percent_change":542,"volume":1256,"transactions":9,"vwap":1255},"2026-03-11",45.84,45.92,45.83,45.91,2800,{"date":1258,"open":1259,"high":1260,"low":707,"close":1261,"change":1042,"percent_change":311,"volume":1128,"transactions":9,"vwap":1261},"2026-03-10",46.25,46.5,46.049999,{"date":1263,"open":1193,"high":1264,"low":1221,"close":1265,"change":167,"percent_change":808,"volume":802,"transactions":9,"vwap":1265},"2026-03-09",46.54,46.47,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":775,"transactions":9,"vwap":1269},"2026-03-06",46.13,46.27,-0.7,-1.49,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1049,"percent_change":607,"volume":1278,"transactions":9,"vwap":1277},"2026-03-05",47.26,47.33,46.61,46.97,3900,{"date":1280,"open":1125,"high":1281,"low":1282,"close":1283,"change":898,"percent_change":242,"volume":860,"transactions":9,"vwap":1283},"2026-03-04",47.3,46.92,47.23,{"date":1285,"open":1154,"high":1286,"low":1154,"close":1287,"change":1288,"percent_change":1289,"volume":1070,"transactions":9,"vwap":1287},"2026-03-03",47.060001,46.94,-0.63,-1.32,{"date":1291,"open":1292,"high":1136,"low":1293,"close":1136,"change":1294,"percent_change":988,"volume":1295,"transactions":9,"vwap":1136},"2026-03-02",47.07,47.049999,0.14,8100,{"date":1297,"open":1286,"high":1298,"low":1286,"close":1299,"change":220,"percent_change":865,"volume":1300,"transactions":9,"vwap":1299},"2026-02-27",47.47,47.43,4400,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":921,"percent_change":1307,"volume":847,"transactions":9,"vwap":1306},"2026-02-26",47.45,47.8,47.42,47.7,0.7,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1311,"change":1312,"percent_change":853,"volume":1146,"transactions":9,"vwap":1311},"2026-02-25",46.99,47.37,0.13,{"date":1314,"open":1125,"high":1281,"low":1125,"close":1315,"change":191,"percent_change":943,"volume":899,"transactions":9,"vwap":1315},"2026-02-24",47.24,{"date":1317,"open":1318,"high":1318,"low":1319,"close":1150,"change":1133,"percent_change":1320,"volume":1110,"transactions":9,"vwap":1150},"2026-02-23",47.62,46.69,-2.05,{"date":1322,"open":1298,"high":1323,"low":1298,"close":1323,"change":101,"percent_change":560,"volume":1324,"transactions":9,"vwap":1323},"2026-02-20",47.83,1800,{"date":1326,"open":1305,"high":1305,"low":1327,"close":1328,"change":1117,"percent_change":1064,"volume":842,"transactions":9,"vwap":1328},"2026-02-19",47.19,47.27,{"date":1330,"open":1331,"high":1331,"low":1332,"close":1333,"change":1027,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-02-18",47.65,47.48,47.58,0.89,800,{"date":1337,"open":1338,"high":1283,"low":1339,"close":1340,"change":680,"percent_change":283,"volume":1341,"transactions":9,"vwap":1340},"2026-02-17",47.13,46.76,47.16,5800,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1277,"change":898,"percent_change":242,"volume":1224,"transactions":9,"vwap":1277},"2026-02-13",46.74,47.15,46.56,{"date":1348,"open":1349,"high":1349,"low":1350,"close":1351,"change":1270,"percent_change":1352,"volume":1205,"transactions":9,"vwap":1351},"2026-02-12",47.17,46.29,46.68,-1.48,{"date":1354,"open":1142,"high":1142,"low":1355,"close":1132,"change":795,"percent_change":795,"volume":1356,"transactions":9,"vwap":1132},"2026-02-11",47.31,7800,{"date":1358,"open":1359,"high":1359,"low":1311,"close":1132,"change":1360,"percent_change":377,"volume":1361,"transactions":9,"vwap":1132},"2026-02-10",47.59,-0.19,4200,{"date":1363,"open":1364,"high":1364,"low":1136,"close":1136,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1136},"2026-02-09",47.82,-0.45,-0.94,6600,{"date":1369,"open":1277,"high":1370,"low":1277,"close":1370,"change":964,"percent_change":1371,"volume":739,"transactions":9,"vwap":1370},"2026-02-06",48.02,3.03,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1276,"change":1377,"percent_change":1378,"volume":1181,"transactions":9,"vwap":1276},"2026-02-05",46.71,46.93,46.6,-0.43,-0.91,{"date":1380,"open":1381,"high":1381,"low":1374,"close":1382,"change":242,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-02-04",47.11,47.040001,1.34,1500,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":321,"volume":1392,"transactions":9,"vwap":1390},"2026-02-03",46.82,46.91,45.99,46.42,-0.22,9000,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1397,"change":1398,"percent_change":1399,"volume":752,"transactions":9,"vwap":1397},"2026-02-02",46.24,46.65,46.64,0.51,1.11,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1268,"change":1405,"percent_change":253,"volume":1022,"transactions":9,"vwap":1268},"2026-01-30",46.14,46.17,45.94,-0.33,{"date":1407,"open":1408,"high":1408,"low":1409,"close":1160,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1160},"2026-01-29",46.78,46.11,0.02,0.04,24300,{"date":1414,"open":1265,"high":1415,"low":1416,"close":1417,"change":349,"percent_change":1116,"volume":912,"transactions":9,"vwap":1417},"2026-01-28",46.62,46.38,46.44,{"date":1419,"open":1151,"high":1151,"low":1420,"close":1421,"change":1422,"percent_change":423,"volume":1423,"transactions":9,"vwap":1421},"2026-01-27",46.45,46.51,-0.01,10300,{"date":1425,"open":1426,"high":1426,"low":1427,"close":1428,"change":801,"percent_change":1429,"volume":936,"transactions":9,"vwap":1428},"2026-01-26",46.57,46.43,46.52,0.26,{"date":1431,"open":1432,"high":1432,"low":1350,"close":1433,"change":1008,"percent_change":1434,"volume":1110,"transactions":9,"vwap":1433},"2026-01-23",46.73,46.4,-0.77,{"date":1436,"open":222,"high":1293,"low":1319,"close":1339,"change":795,"percent_change":795,"volume":1437,"transactions":9,"vwap":1339},"2026-01-22",8300,{"date":1439,"open":1433,"high":1150,"low":1433,"close":1339,"change":1035,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1339},"2026-01-21",2.05,17500,{"date":1443,"open":1261,"high":1444,"low":1193,"close":1204,"change":1248,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1204},"2026-01-20",46.34,-1.74,13100,{"date":1448,"open":1449,"high":1449,"low":1450,"close":1450,"change":1042,"percent_change":263,"volume":1451,"transactions":9,"vwap":1450},"2026-01-16",47.099998,46.63,17200,{"date":1453,"open":1449,"high":1454,"low":1287,"close":1293,"change":882,"percent_change":1398,"volume":1455,"transactions":9,"vwap":1293},"2026-01-15",47.2,9700,{"date":1457,"open":1458,"high":1459,"low":1376,"close":1460,"change":841,"percent_change":71,"volume":1392,"transactions":9,"vwap":1460},"2026-01-14",46.67,46.88,46.81,{"date":1462,"open":1463,"high":1463,"low":1276,"close":1374,"change":815,"percent_change":496,"volume":1464,"transactions":9,"vwap":1374},"2026-01-13",46.89,10900,{"date":1466,"open":1344,"high":1460,"low":1467,"close":1468,"change":1422,"percent_change":423,"volume":1469,"transactions":9,"vwap":1468},"2026-01-12",46.66,46.79,4900,{"date":1471,"open":1459,"high":1472,"low":1155,"close":1155,"change":581,"percent_change":1223,"volume":1473,"transactions":9,"vwap":1155},"2026-01-09",46.96,6400,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1478,"change":332,"percent_change":126,"volume":912,"transactions":9,"vwap":1478},"2026-01-08",46.16,46.83,46.75,{"date":1480,"open":1344,"high":1344,"low":1166,"close":1350,"change":1001,"percent_change":1248,"volume":739,"transactions":9,"vwap":1350},"2026-01-07",{"date":1482,"open":1395,"high":1344,"low":1395,"close":1458,"change":773,"percent_change":1174,"volume":906,"transactions":9,"vwap":1458},"2026-01-06",{"date":1484,"open":1485,"high":1427,"low":1252,"close":1486,"change":1487,"percent_change":964,"volume":994,"transactions":9,"vwap":1486},"2026-01-05",45.85,46.19,0.64,{"date":1489,"open":1490,"high":1491,"low":1490,"close":1491,"change":461,"percent_change":1174,"volume":1036,"transactions":9,"vwap":1491},"2026-01-02",45.12,45.55,{"date":1493,"open":1178,"high":1494,"low":1495,"close":1495,"change":616,"percent_change":405,"volume":1437,"transactions":9,"vwap":1495},"2025-12-31",45.4,45.080002,{"date":1497,"open":1237,"high":1498,"low":1499,"close":1500,"change":1391,"percent_change":571,"volume":1195,"transactions":9,"vwap":1500},"2025-12-30",45.64,45.51,45.52,{"date":1502,"open":1193,"high":1503,"low":1498,"close":1193,"change":1504,"percent_change":1505,"volume":1341,"transactions":9,"vwap":1193},"2025-12-29",45.87,-0.23,-0.5,{"date":1507,"open":1508,"high":707,"low":1485,"close":1509,"change":1510,"percent_change":1410,"volume":876,"transactions":9,"vwap":1509},"2025-12-26",45.95,45.97,0.01,{"date":1512,"open":1513,"high":1409,"low":1508,"close":1513,"change":454,"percent_change":1121,"volume":752,"transactions":9,"vwap":1513},"2025-12-24",45.96,{"date":1515,"open":1255,"high":1268,"low":1516,"close":1517,"change":815,"percent_change":496,"volume":1518,"transactions":9,"vwap":1517},"2025-12-23",45.78,45.88,21300,{"date":1520,"open":1193,"high":1521,"low":1193,"close":1513,"change":1522,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1513},"2025-12-22",46.15,0.25,0.55,23200,{"date":1526,"open":1491,"high":1198,"low":1491,"close":1527,"change":788,"percent_change":1398,"volume":1528,"transactions":9,"vwap":1527},"2025-12-19",45.71,7900,{"date":1530,"open":1531,"high":1204,"low":1532,"close":1533,"change":1121,"percent_change":929,"volume":1534,"transactions":9,"vwap":1533},"2025-12-18",45.68,45.42,45.48,7400,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2025-12-17",45.69,45.73,45.27,45.31,-0.54,-1.18,9500,{"date":1545,"open":1546,"high":1261,"low":1227,"close":1485,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1485},"2025-12-16",46.0099983,-0.16,-0.35,11400,{"date":1551,"open":1162,"high":1162,"low":1208,"close":1546,"change":71,"percent_change":332,"volume":1341,"transactions":9,"vwap":1546},"2025-12-15",{"date":1553,"open":1259,"high":1162,"low":1208,"close":1208,"change":1365,"percent_change":405,"volume":1554,"transactions":9,"vwap":1208},"2025-12-12",13500,{"date":1556,"open":1516,"high":1444,"low":1233,"close":1259,"change":874,"percent_change":651,"volume":1557,"transactions":9,"vwap":1259},"2025-12-11",11300,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1232,"change":1307,"percent_change":1563,"volume":1473,"transactions":9,"vwap":1232},"2025-12-10",45.049999,45.79,45.040001,1.56,{"date":1565,"open":1562,"high":1566,"low":1567,"close":1567,"change":1422,"percent_change":423,"volume":1300,"transactions":9,"vwap":1567},"2025-12-09",45.18,44.97,{"date":1569,"open":1203,"high":1203,"low":1570,"close":1218,"change":1117,"percent_change":1571,"volume":761,"transactions":9,"vwap":1218},"2025-12-08",44.94,-0.68,{"date":1573,"open":1574,"high":1499,"low":1574,"close":1575,"change":71,"percent_change":461,"volume":1576,"transactions":9,"vwap":1575},"2025-12-05",45.26,45.29,31700,{"date":1578,"open":1579,"high":1580,"low":1218,"close":1495,"change":905,"percent_change":349,"volume":1581,"transactions":9,"vwap":1495},"2025-12-04",45.09,45.21,35100,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":1522,"percent_change":101,"volume":1437,"transactions":9,"vwap":1586},"2025-12-03",44.91,45.19,45.11,{"date":1588,"open":1589,"high":1218,"low":1590,"close":1180,"change":1411,"percent_change":131,"volume":1591,"transactions":9,"vwap":1180},"2025-12-02",44.72,44.67,6900,{"date":1593,"open":1217,"high":1594,"low":1217,"close":1595,"change":533,"percent_change":87,"volume":1596,"transactions":9,"vwap":1595},"2025-12-01",45.25,44.82,20500,{"date":1598,"open":1186,"high":1599,"low":1600,"close":1601,"change":1510,"percent_change":1410,"volume":906,"transactions":9,"vwap":1601},"2025-11-28",45.14,44.87,44.93,{"date":1603,"open":1217,"high":1599,"low":1217,"close":1243,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1243},"2025-11-26",0.27,0.6,14400,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1611,"change":386,"percent_change":1612,"volume":906,"transactions":9,"vwap":1611},"2025-11-25",44.09,44.66,44.65,2.06,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":116,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2025-11-24",43.53,43.88,43.75,0.81,9600,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1624,"change":774,"percent_change":1625,"volume":1300,"transactions":9,"vwap":1624},"2025-11-21",42.69,43.63,43.4,2.19,{"date":1627,"open":1628,"high":1629,"low":26,"close":26,"change":1630,"percent_change":1631,"volume":892,"transactions":9,"vwap":26},"2025-11-20",42.74,42.79,-0.62,-1.44,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":423,"percent_change":1638,"volume":802,"transactions":9,"vwap":1637},"2025-11-19",43.22,43.37,42.88,43.09,-0.05,{"date":1640,"open":1641,"high":1642,"low":1641,"close":1643,"change":1422,"percent_change":423,"volume":1644,"transactions":9,"vwap":1643},"2025-11-18",42.9,43.31,43.11,5000,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1651,"volume":1139,"transactions":9,"vwap":1649},"2025-11-17",44.02,43.040001,43.12,-0.96,-2.18,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1656,"change":1117,"percent_change":1270,"volume":802,"transactions":9,"vwap":1656},"2025-11-14",44.16,44.39,44.080002,{"date":1658,"open":1560,"high":1586,"low":1659,"close":1655,"change":292,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1655},"2025-11-13",44.35,-1.66,6200,{"date":1663,"open":1595,"high":1540,"low":1595,"close":1599,"change":191,"percent_change":45,"volume":1664,"transactions":9,"vwap":1599},"2025-11-12",7500,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":1223,"percent_change":1522,"volume":1670,"transactions":9,"vwap":1669},"2025-11-11",44.63,44.88,44.75,8600,{"date":1672,"open":1669,"high":1217,"low":1673,"close":1674,"change":1429,"percent_change":302,"volume":1661,"transactions":9,"vwap":1674},"2025-11-10",44.54,44.64,{"date":1676,"open":1677,"high":1678,"low":1677,"close":1679,"change":1200,"percent_change":1680,"volume":936,"transactions":9,"vwap":1679},"2025-11-07",43.89,44.41,44.38,1.19,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":865,"volume":1244,"transactions":9,"vwap":1686},"2025-11-06",44.27,44.34,43.82,43.86,-0.25,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1604,"percent_change":242,"volume":1694,"transactions":9,"vwap":1693},"2025-11-05",43.94,44.29,43.84,44.11,9400,{"date":1696,"open":1697,"high":1698,"low":1697,"close":1692,"change":1391,"percent_change":1505,"volume":1295,"transactions":9,"vwap":1692},"2025-11-04",43.64,43.93,{"date":1700,"open":1609,"high":1701,"low":1702,"close":1703,"change":757,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-11-03",44.12,43.62,44.060001,-0.09,8800,{"date":1707,"open":1708,"high":1654,"low":1709,"close":1710,"change":898,"percent_change":38,"volume":1711,"transactions":9,"vwap":1710},"2025-10-31",43.9,43.81,44.099998,13800,{"date":1713,"open":1714,"high":1715,"low":1709,"close":1709,"change":1365,"percent_change":504,"volume":1619,"transactions":9,"vwap":1709},"2025-10-30",44.07,44.58,{"date":1717,"open":1718,"high":1719,"low":1720,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-10-29",44.61,44.81,44.14,44.26,-0.37,-0.83,24600,{"date":1726,"open":1494,"high":1494,"low":1667,"close":1667,"change":273,"percent_change":1378,"volume":1727,"transactions":9,"vwap":1667},"2025-10-28",13300,{"date":1729,"open":1247,"high":1730,"low":1584,"close":1562,"change":191,"percent_change":45,"volume":1451,"transactions":9,"vwap":1562},"2025-10-27",45.13,{"date":1732,"open":1733,"high":1243,"low":1611,"close":1611,"change":1411,"percent_change":131,"volume":876,"transactions":9,"vwap":1611},"2025-10-24",44.89,{"date":1735,"open":1736,"high":1179,"low":1737,"close":1718,"change":807,"percent_change":765,"volume":1738,"transactions":9,"vwap":1718},"2025-10-23",44.56,44.37,16400,{"date":1740,"open":1736,"high":1590,"low":1741,"close":1655,"change":1049,"percent_change":1742,"volume":1606,"transactions":9,"vwap":1655},"2025-10-22",44.32,-0.58,{"date":1744,"open":1721,"high":1745,"low":1721,"close":1611,"change":283,"percent_change":386,"volume":1554,"transactions":9,"vwap":1611},"2025-10-21",44.76,{"date":1747,"open":1748,"high":1749,"low":1748,"close":1750,"change":1109,"percent_change":174,"volume":1751,"transactions":9,"vwap":1750},"2025-10-20",44.040001,44.33,44.25,11100,{"date":1753,"open":1754,"high":1686,"low":1754,"close":1709,"change":1121,"percent_change":191,"volume":1755,"transactions":9,"vwap":1709},"2025-10-17",43.57,11000,{"date":1757,"open":1184,"high":1184,"low":1758,"close":1697,"change":625,"percent_change":866,"volume":1759,"transactions":9,"vwap":1697},"2025-10-16",43.51,19900,{"date":1761,"open":1762,"high":1669,"low":1763,"close":1764,"change":551,"percent_change":210,"volume":1765,"transactions":9,"vwap":1764},"2025-10-15",44.59,44.0099983,44.13,14700,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1683,"change":157,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1683},"2025-10-14",43.46,44.45,43.18,1.54,16300,{"date":1774,"open":1775,"high":1697,"low":1775,"close":1776,"change":201,"percent_change":1777,"volume":1324,"transactions":9,"vwap":1776},"2025-10-13",43.35,43.6,1.32,{"date":1779,"open":1701,"high":1764,"low":1780,"close":1780,"change":1228,"percent_change":1781,"volume":1644,"transactions":9,"vwap":1780},"2025-10-10",43.029999,-2.38,{"date":1783,"open":1784,"high":1784,"low":1748,"close":1656,"change":607,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1656},"2025-10-09",44.62,-1.23,11700,{"date":1788,"open":1789,"high":1217,"low":1789,"close":1667,"change":801,"percent_change":1604,"volume":1790,"transactions":9,"vwap":1667},"2025-10-08",44.53,21600,{"date":1792,"open":203,"high":203,"low":1793,"close":1794,"change":1377,"percent_change":1650,"volume":1795,"transactions":9,"vwap":1794},"2025-10-07",44.42,44.51,39700,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1570,"change":905,"percent_change":349,"volume":1801,"transactions":9,"vwap":1570},"2025-10-06",44.95,45.16,44.84,11900,{"date":1803,"open":1804,"high":1574,"low":1804,"close":1567,"change":423,"percent_change":757,"volume":1805,"transactions":9,"vwap":1567},"2025-10-03",44.96,27700,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":121,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-10-02",44.8,45.02,44.6,44.99,1.42,26700,{"date":1815,"open":1816,"high":1715,"low":1817,"close":1817,"change":1722,"percent_change":1723,"volume":1818,"transactions":9,"vwap":1817},"2025-10-01",44.55,44.36,16900,{"date":1820,"open":1821,"high":1179,"low":1821,"close":1179,"change":581,"percent_change":1223,"volume":1822,"transactions":9,"vwap":1179},"2025-09-30",43.96,15400,{"date":1824,"open":1733,"high":1733,"low":1825,"close":1826,"change":1510,"percent_change":1410,"volume":1765,"transactions":9,"vwap":1826},"2025-09-29",44.47,44.68,{"date":1828,"open":1609,"high":1590,"low":1609,"close":1590,"change":101,"percent_change":651,"volume":1829,"transactions":9,"vwap":1590},"2025-09-26",18200,{"date":1831,"open":1763,"high":1693,"low":1690,"close":1693,"change":1008,"percent_change":1248,"volume":775,"transactions":9,"vwap":1693},"2025-09-25",{"date":1833,"open":1719,"high":1719,"low":1825,"close":1825,"change":1360,"percent_change":1377,"volume":1834,"transactions":9,"vwap":1825},"2025-09-24",34700,{"date":1836,"open":1180,"high":1584,"low":1762,"close":1610,"change":801,"percent_change":1604,"volume":1837,"transactions":9,"vwap":1610},"2025-09-23",41300,{"date":1839,"open":1840,"high":1810,"low":1749,"close":1673,"change":801,"percent_change":1604,"volume":1841,"transactions":9,"vwap":1673},"2025-09-22",44.44,242600,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1793,"change":795,"percent_change":795,"volume":912,"transactions":9,"vwap":1793},"2025-09-19",44.28,44.48,44.17,{"date":1848,"open":1721,"high":1849,"low":1721,"close":1793,"change":921,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1793},"2025-09-18",44.5,0.75,8700,{"date":1853,"open":1854,"high":1673,"low":1656,"close":1609,"change":131,"percent_change":167,"volume":944,"transactions":9,"vwap":1609},"2025-09-17",44.23,{"date":1856,"open":1698,"high":1763,"low":1677,"close":193,"change":1504,"percent_change":1857,"volume":1224,"transactions":9,"vwap":193},"2025-09-16",-0.52,{"date":1859,"open":1749,"high":1655,"low":1860,"close":1854,"change":350,"percent_change":434,"volume":752,"transactions":9,"vwap":1854},"2025-09-15",44.2,{"date":1862,"open":1863,"high":1863,"low":1817,"close":1817,"change":1377,"percent_change":1650,"volume":1644,"transactions":9,"vwap":1817},"2025-09-12",44.69,{"date":1865,"open":1715,"high":1595,"low":1715,"close":1866,"change":1867,"percent_change":1868,"volume":1361,"transactions":9,"vwap":1866},"2025-09-11",44.79,0.78,1.77,{"date":1870,"open":1871,"high":1871,"low":1616,"close":1763,"change":1391,"percent_change":1505,"volume":1524,"transactions":9,"vwap":1763},"2025-09-10",44.15,{"date":1873,"open":1854,"high":1721,"low":1609,"close":1854,"change":1391,"percent_change":625,"volume":1295,"transactions":9,"vwap":1854},"2025-09-09",{"date":1875,"open":1810,"high":1810,"low":1876,"close":1769,"change":349,"percent_change":1547,"volume":1877,"transactions":9,"vwap":1769},"2025-09-08",44.19,10700,{"date":1879,"open":1611,"high":1880,"low":1881,"close":1882,"change":445,"percent_change":1069,"volume":1469,"transactions":9,"vwap":1882},"2025-09-05",44.7,44.31,44.52,{"date":1884,"open":1846,"high":1769,"low":1885,"close":1769,"change":942,"percent_change":774,"volume":1886,"transactions":9,"vwap":1769},"2025-09-04",43.97,14600,{"date":1888,"open":1889,"high":1890,"low":1686,"close":1748,"change":1891,"percent_change":220,"volume":1801,"transactions":9,"vwap":1748},"2025-09-03",43.95,44.049999,-0.12,{"date":1893,"open":1793,"high":1793,"low":1677,"close":1654,"change":1547,"percent_change":1008,"volume":1128,"transactions":9,"vwap":1654},"2025-09-02",{"date":1895,"open":1737,"high":1737,"low":1846,"close":1741,"change":1116,"percent_change":141,"volume":1139,"transactions":9,"vwap":1741},"2025-08-29",{"date":1897,"open":1817,"high":1845,"low":1898,"close":1825,"change":757,"percent_change":1704,"volume":1899,"transactions":9,"vwap":1825},"2025-08-28",44.24,12100,{"date":1901,"open":1720,"high":1715,"low":1720,"close":1794,"change":680,"percent_change":808,"volume":1367,"transactions":9,"vwap":1794},"2025-08-27",{"date":1903,"open":1654,"high":1684,"low":1654,"close":1741,"change":801,"percent_change":1604,"volume":1122,"transactions":9,"vwap":1741},"2025-08-26",{"date":1905,"open":1701,"high":1881,"low":1701,"close":1860,"change":1504,"percent_change":1857,"volume":1906,"transactions":9,"vwap":1860},"2025-08-25",9100,{"date":1908,"open":1623,"high":1715,"low":1623,"close":1909,"change":774,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-08-22",44.43,2.14,3600,{"date":1913,"open":1914,"high":1915,"low":1914,"close":1916,"change":1547,"percent_change":1722,"volume":1917,"transactions":9,"vwap":1916},"2025-08-21",43.39,43.58,43.5,20400,{"date":1919,"open":1920,"high":1921,"low":1615,"close":1922,"change":905,"percent_change":349,"volume":1694,"transactions":9,"vwap":1922},"2025-08-20",43.54,43.72,43.66,{"date":1924,"open":1914,"high":1925,"low":1914,"close":1926,"change":898,"percent_change":157,"volume":1927,"transactions":9,"vwap":1926},"2025-08-19",43.92,43.69,10100,{"date":1929,"open":1930,"high":1931,"low":1635,"close":1624,"change":1638,"percent_change":1891,"volume":1932,"transactions":9,"vwap":1624},"2025-08-18",43.41,43.43,9300,{"date":1934,"open":1935,"high":1920,"low":1936,"close":1937,"change":1547,"percent_change":1722,"volume":1938,"transactions":9,"vwap":1937},"2025-08-15",43.47,43.42,43.45,12000,{"date":1940,"open":1915,"high":1941,"low":1942,"close":1943,"change":1001,"percent_change":1043,"volume":1944,"transactions":9,"vwap":1943},"2025-08-14",43.67,43.52,43.61,14800,{"date":1946,"open":1702,"high":1947,"low":1948,"close":1947,"change":157,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1947},"2025-08-13",43.99,43.59,1.55,12600,{"date":1952,"open":1629,"high":1953,"low":1629,"close":1953,"change":1954,"percent_change":1955,"volume":1644,"transactions":9,"vwap":1953},"2025-08-12",43.32,0.76,1.79,{"date":1957,"open":1958,"high":1958,"low":1959,"close":1960,"change":1422,"percent_change":423,"volume":1644,"transactions":9,"vwap":1960},"2025-08-11",42.62,42.51,42.56,{"date":1962,"open":1963,"high":1964,"low":1963,"close":1965,"change":898,"percent_change":1240,"volume":912,"transactions":9,"vwap":1965},"2025-08-08",42.39,42.59,42.57,{"date":1967,"open":1968,"high":1968,"low":1969,"close":1970,"change":1638,"percent_change":1891,"volume":1619,"transactions":9,"vwap":1970},"2025-08-07",42.55,42.15,42.28,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1975,"change":423,"percent_change":1638,"volume":1095,"transactions":9,"vwap":1975},"2025-08-06",42.2,42.43,42.33,{"date":1977,"open":1975,"high":1963,"low":1978,"close":1979,"change":823,"percent_change":625,"volume":957,"transactions":9,"vwap":1979},"2025-08-05",42.17,42.35,{"date":1981,"open":1982,"high":1960,"low":1982,"close":1960,"change":1240,"percent_change":1983,"volume":802,"transactions":9,"vwap":1960},"2025-08-04",42.16,1.65,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1987,"change":1008,"percent_change":969,"volume":1244,"transactions":9,"vwap":1987},"2025-08-01",41.55,41.87,41.54,{"date":1990,"open":1991,"high":1991,"low":1982,"close":1992,"change":1008,"percent_change":969,"volume":957,"transactions":9,"vwap":1992},"2025-07-31",42.73,42.23,{"date":1994,"open":1995,"high":1996,"low":1965,"close":1964,"change":141,"percent_change":231,"volume":860,"transactions":9,"vwap":1964},"2025-07-30",42.86,42.98,{"date":1998,"open":1770,"high":1770,"low":1999,"close":2000,"change":1547,"percent_change":1722,"volume":2001,"transactions":9,"vwap":2000},"2025-07-29",42.84,42.93,19800,{"date":2003,"open":2004,"high":2004,"low":2005,"close":1637,"change":1547,"percent_change":1722,"volume":2006,"transactions":9,"vwap":1637},"2025-07-28",43.26,42.97,9200,{"date":2008,"open":2000,"high":2009,"low":2000,"close":2009,"change":283,"percent_change":774,"volume":936,"transactions":9,"vwap":2009},"2025-07-25",43.25,{"date":2011,"open":1770,"high":1770,"low":2012,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-07-24",42.85,-0.56,-1.29,13200,{"date":2017,"open":2018,"high":1931,"low":2018,"close":1930,"change":301,"percent_change":2019,"volume":1932,"transactions":9,"vwap":1930},"2025-07-23",43.29,0.74,{"date":2021,"open":2022,"high":2023,"low":2012,"close":1637,"change":1240,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1637},"2025-07-22",42.91,43.099998,1.63,21900,{"date":2027,"open":1958,"high":2028,"low":1979,"close":2029,"change":1090,"percent_change":1042,"volume":892,"transactions":9,"vwap":2029},"2025-07-21",42.71,42.4,{"date":2031,"open":2028,"high":2028,"low":2032,"close":2033,"change":514,"percent_change":551,"volume":2034,"transactions":9,"vwap":2033},"2025-07-18",42.5,42.58,15800,{"date":2036,"open":2029,"high":2037,"low":1979,"close":2038,"change":1429,"percent_change":340,"volume":2039,"transactions":9,"vwap":2038},"2025-07-17",42.65,42.64,12800,{"date":2041,"open":1973,"high":1963,"low":2042,"close":2043,"change":1163,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-07-16",41.92,42.38,0.36,15300,{"date":2047,"open":2048,"high":2048,"low":1992,"close":1992,"change":1270,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1992},"2025-07-15",43.0099983,-1.63,23300,{"date":2052,"open":2028,"high":2053,"low":2028,"close":2000,"change":1312,"percent_change":988,"volume":1557,"transactions":9,"vwap":2000},"2025-07-14",42.94,{"date":2055,"open":2056,"high":1641,"low":2057,"close":2058,"change":616,"percent_change":504,"volume":1670,"transactions":9,"vwap":2058},"2025-07-11",42.81,42.7,42.8,{"date":2060,"open":1634,"high":2061,"low":1634,"close":2062,"change":71,"percent_change":2063,"volume":1705,"transactions":9,"vwap":2062},"2025-07-10",43.44,43.24,0.49,{"date":2065,"open":2066,"high":1780,"low":2058,"close":1780,"change":1312,"percent_change":988,"volume":1661,"transactions":9,"vwap":1780},"2025-07-09",43.02,{"date":2068,"open":2069,"high":1643,"low":2069,"close":1641,"change":795,"percent_change":795,"volume":1877,"transactions":9,"vwap":1641},"2025-07-08",42.78,{"date":2071,"open":2053,"high":2053,"low":2057,"close":1641,"change":1722,"percent_change":1043,"volume":1256,"transactions":9,"vwap":1641},"2025-07-07",{"date":2073,"open":2009,"high":2074,"low":2075,"close":2074,"change":882,"percent_change":101,"volume":930,"transactions":9,"vwap":2074},"2025-07-03",43.27,43.2,{"date":2077,"open":2078,"high":2079,"low":2078,"close":1780,"change":349,"percent_change":1547,"volume":739,"transactions":9,"vwap":1780},"2025-07-02",42.83,43.060001,{"date":2081,"open":2082,"high":2075,"low":2082,"close":2023,"change":242,"percent_change":2083,"volume":1464,"transactions":9,"vwap":2023},"2025-07-01",42.29,1.46,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2087,"change":1069,"percent_change":929,"volume":2089,"transactions":9,"vwap":2087},"2025-06-30",42.41,42.48,42.32,10000,{"date":2091,"open":1978,"high":2032,"low":2092,"close":2088,"change":680,"percent_change":789,"volume":2093,"transactions":9,"vwap":2088},"2025-06-27",42.14,10500,{"date":2095,"open":2096,"high":1969,"low":2096,"close":2097,"change":2044,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-06-26",41.86,42.13,0.86,17900,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":220,"percent_change":480,"volume":2106,"transactions":9,"vwap":2105},"2025-06-25",41.88,41.94,41.75,41.77,18000,{"date":2108,"open":2109,"high":2092,"low":2109,"close":2110,"change":942,"percent_change":950,"volume":912,"transactions":9,"vwap":2110},"2025-06-24",41.84,42.040001,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2114,"change":765,"percent_change":2116,"volume":1755,"transactions":9,"vwap":2114},"2025-06-23",41.25,41.63,40.97,1.22,{"date":2118,"open":573,"high":2119,"low":2120,"close":2119,"change":1069,"percent_change":191,"volume":1911,"transactions":9,"vwap":2119},"2025-06-20",41.13,40.93,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2115,"change":680,"percent_change":461,"volume":2125,"transactions":9,"vwap":2115},"2025-06-18",40.77,41.26,7000,{"date":2127,"open":2119,"high":2128,"low":2129,"close":2129,"change":1042,"percent_change":504,"volume":1911,"transactions":9,"vwap":2129},"2025-06-17",41.2,40.78,{"date":2131,"open":2132,"high":2133,"low":2128,"close":2128,"change":1954,"percent_change":1102,"volume":796,"transactions":9,"vwap":2128},"2025-06-16",41.28,41.36,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2138,"change":1248,"percent_change":2139,"volume":1181,"transactions":9,"vwap":2138},"2025-06-13",40.98,41.09,40.44,-1.96,{"date":2141,"open":2142,"high":2143,"low":2142,"close":2113,"change":841,"percent_change":882,"volume":796,"transactions":9,"vwap":2113},"2025-06-12",41.02,41.33,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2148,"change":1504,"percent_change":2013,"volume":1244,"transactions":9,"vwap":2148},"2025-06-11",41.7,41.080002,41.15,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":581,"percent_change":801,"volume":1557,"transactions":9,"vwap":2154},"2025-06-10",41.4,41.5,41.32,41.38,{"date":2156,"open":2151,"high":1986,"low":2132,"close":2143,"change":533,"percent_change":220,"volume":2157,"transactions":9,"vwap":2143},"2025-06-09",9900,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":283,"percent_change":2164,"volume":767,"transactions":9,"vwap":2163},"2025-06-06",41.46,41.47,41.31,41.44,0.97,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2170,"change":514,"percent_change":1116,"volume":2171,"transactions":9,"vwap":2170},"2025-06-05",41.029999,41.3,40.95,41.040001,16600,{"date":2173,"open":1964,"high":1964,"low":2174,"close":2174,"change":1704,"percent_change":1391,"volume":2175,"transactions":9,"vwap":2174},"2025-06-04",41.099998,25600,{"date":2177,"open":2114,"high":2114,"low":2123,"close":2178,"change":808,"percent_change":59,"volume":1899,"transactions":9,"vwap":2178},"2025-06-03",41.19,{"date":2180,"open":2181,"high":2129,"low":2181,"close":2182,"change":2183,"percent_change":87,"volume":860,"transactions":9,"vwap":2182},"2025-06-02",40.52,40.76,-0.1,{"date":2185,"open":1978,"high":1978,"low":2186,"close":2187,"change":1411,"percent_change":841,"volume":1195,"transactions":9,"vwap":2187},"2025-05-30",40.6,40.86,{"date":2189,"open":1863,"high":1863,"low":2190,"close":2191,"change":757,"percent_change":2183,"volume":1899,"transactions":9,"vwap":2191},"2025-05-29",40.57,40.82,{"date":2193,"open":2148,"high":2148,"low":2191,"close":2187,"change":1042,"percent_change":504,"volume":906,"transactions":9,"vwap":2187},"2025-05-28",{"date":2195,"open":2167,"high":2168,"low":2167,"close":2132,"change":976,"percent_change":2196,"volume":1549,"transactions":9,"vwap":2132},"2025-05-27",1.9,{"date":2198,"open":2114,"high":2114,"low":2199,"close":2200,"change":350,"percent_change":210,"volume":906,"transactions":9,"vwap":2200},"2025-05-23",40.49,40.51,{"date":2202,"open":2203,"high":2187,"low":2204,"close":2205,"change":1547,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-05-22",40.58,40.56,40.64,-0.39,17700,{"date":2209,"open":2132,"high":2210,"low":2211,"close":2211,"change":1378,"percent_change":1651,"volume":1036,"transactions":9,"vwap":2211},"2025-05-21",41.39,40.8,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":1504,"percent_change":607,"volume":1423,"transactions":9,"vwap":2217},"2025-05-20",41.74,42.0099983,41.59,41.71,{"date":2219,"open":2220,"high":2221,"low":2220,"close":2103,"change":1704,"percent_change":823,"volume":1278,"transactions":9,"vwap":2103},"2025-05-19",41.51,41.96,{"date":2223,"open":2114,"high":2224,"low":2114,"close":2224,"change":808,"percent_change":2225,"volume":1528,"transactions":9,"vwap":2224},"2025-05-16",42.029999,1.03,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2229,"change":801,"percent_change":898,"volume":899,"transactions":9,"vwap":2229},"2025-05-15",41.37,41.6,{"date":2231,"open":2105,"high":2105,"low":2160,"close":2232,"change":1405,"percent_change":231,"volume":2233,"transactions":9,"vwap":2232},"2025-05-14",41.48,27800,{"date":2235,"open":2236,"high":2103,"low":2236,"close":2237,"change":921,"percent_change":1013,"volume":1524,"transactions":9,"vwap":2237},"2025-05-13",41.45,41.81,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2232,"change":470,"percent_change":2243,"volume":892,"transactions":9,"vwap":2232},"2025-05-12",41.35,41.49,41.17,3.44,{"date":2245,"open":2246,"high":2247,"low":146,"close":2248,"change":1422,"percent_change":423,"volume":2249,"transactions":9,"vwap":2248},"2025-05-09",40.2,40.28,40.099998,10800,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":1522,"percent_change":121,"volume":2256,"transactions":9,"vwap":2255},"2025-05-08",40.14,40.45,40,40.11,12300,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":898,"percent_change":106,"volume":1003,"transactions":9,"vwap":2262},"2025-05-07",39.72,39.94,39.67,39.86,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":542,"percent_change":292,"volume":2269,"transactions":9,"vwap":2268},"2025-05-06",39.5,39.83,39.49,39.57,12400,{"date":2271,"open":2272,"high":2273,"low":2272,"close":2274,"change":757,"percent_change":2183,"volume":1705,"transactions":9,"vwap":2274},"2025-05-05",39.75,40.18,39.87,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":23,"percent_change":2281,"volume":1938,"transactions":9,"vwap":2280},"2025-05-02",39.73,39.93,39.7,39.91,2.02,{"date":2283,"open":2284,"high":2285,"low":2284,"close":2284,"change":1411,"percent_change":841,"volume":1694,"transactions":9,"vwap":2284},"2025-05-01",39.12,39.55,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":581,"percent_change":1312,"volume":2157,"transactions":9,"vwap":2291},"2025-04-30",38.54,39.13,38.41,39.080002,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":1121,"percent_change":1109,"volume":2298,"transactions":9,"vwap":2297},"2025-04-29",38.69,39.15,38.27,39.029999,12900,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2303,"change":1069,"percent_change":942,"volume":1295,"transactions":9,"vwap":2303},"2025-04-28",38.98,38.48,38.86,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2308,"change":533,"percent_change":1085,"volume":1224,"transactions":9,"vwap":2308},"2025-04-25",38.79,38.5,38.7,{"date":2310,"open":2288,"high":2311,"low":2312,"close":2313,"change":2314,"percent_change":2315,"volume":1464,"transactions":9,"vwap":2313},"2025-04-24",38.83,38.51,38.81,0.71,1.86,{"date":181,"open":2317,"high":2318,"low":177,"close":177,"change":321,"percent_change":2319,"volume":1469,"transactions":9,"vwap":177},38.57,38.8,-1.22]