[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LSGR":3,"homepage-market-summary":25,"stock-historical-LSGR":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"LSGR","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},"Natixis Loomis Sayles Focused Growth ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},45.86,45.49,45.9997,45.31,0.55,1.21,27836,46.52,37.72,79520.16092172908,92.5,820,{"status":26,"indices":27,"watchlist":69,"sectors":92,"benchmarks":147},"success",[28,35,42,49,56,62],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"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":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":33,"is_up":11,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":11,"sparkline":68,"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",[70,77,85],{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"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":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":83,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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",[93,98,103,108,113,118,123,128,133,138,142],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.56,200.93,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.73,53.88,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.99,63.44,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",1.31,49.5,{"name":134,"etf":135,"change":136,"price":137,"is_up":83},"Real Estate","XLRE",-0.34,40.67,{"name":139,"etf":140,"change":111,"price":141,"is_up":11},"Utilities","XLU",39.97,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Comm Services","XLC",1.17,111.61,[148,153,158,163],{"ticker":149,"name":150,"price":151,"change":152,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":159,"name":160,"price":161,"change":162,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":164,"name":165,"price":166,"change":33,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":20,"period_low":172,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},33.69,71054,25934560.391354,36.12,"2025-04-23",[178,181,191,201,211,221,232,240,247,257,267,275,285,296,306,316,326,335,344,352,361,371,381,389,398,407,416,426,436,446,457,467,475,486,495,503,511,521,528,537,546,555,565,572,582,592,602,612,622,633,643,654,663,673,682,691,700,710,718,729,739,746,755,761,768,776,784,792,801,809,817,826,833,839,848,856,864,871,878,887,893,899,907,913,920,927,934,943,951,958,965,970,976,984,990,998,1005,1013,1020,1027,1035,1041,1046,1053,1057,1064,1071,1077,1083,1091,1094,1099,1106,1113,1120,1124,1129,1134,1141,1147,1154,1160,1165,1172,1179,1186,1192,1199,1207,1215,1223,1229,1235,1243,1250,1258,1266,1273,1279,1287,1294,1301,1308,1315,1321,1328,1334,1343,1350,1356,1363,1368,1375,1380,1385,1391,1398,1406,1411,1417,1424,1429,1436,1441,1447,1452,1459,1464,1468,1474,1481,1489,1493,1500,1508,1514,1520,1526,1533,1537,1542,1548,1555,1559,1563,1569,1574,1578,1582,1586,1590,1595,1598,1605,1608,1612,1617,1622,1627,1635,1642,1647,1652,1658,1662,1668,1675,1678,1681,1686,1694,1700,1703,1711,1716,1719,1723,1727,1732,1738,1741,1749,1756,1762,1767,1774,1782,1785,1789,1794,1801,1808,1816,1823,1828,1834,1840,1845,1851,1857,1862,1869,1871,1876,1880,1887,1894,1900,1903,1906,1911,1918,1924,1930,1934,1940,1943,1947,1952,1956,1959,1961,1964,1969,1973,1976,1980,1985,1988,1992,1998,2007,2013,2018,2023,2028,2035,2041,2047,2053,2059,2063,2070,2075,2080,2085,2089,2095,2098,2102,2108,2111,2115,2120,2125,2130,2135,2139,2145,2153,2156,2160,2163,2167,2171,2177,2180,2184,2187,2191,2195,2200,2203,2207,2212,2218,2222,2227,2232,2236,2241,2246,2251,2257,2263,2270,2277,2283,2289,2294,2299,2307,2315,2320,2328,2334,2341,2347,2352,2359,2367,2373,2381,2389,2395,2403,2411,2417,2422,2428,2433,2441,2449,2456,2463,2470,2478,2483,2492,2497,2504,2508,2514,2522,2529],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":179,"vwap":180},193,45.7864,{"date":182,"open":183,"high":184,"low":185,"close":16,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-02",45.45,45.52,45.21,0.46,1.03,53565.677,243,45.4159,{"date":192,"open":193,"high":193,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-01",45.1153,44.7363,44.85,-0.1268,-0.28,190819.018,202,44.9452,{"date":202,"open":203,"high":204,"low":203,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",44.88,45.34,44.9768,0.1468,0.33,22561.0086,147,45.2026,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",44.99,44.735,44.83,0.019,0.04,42452.303069,252,44.8431,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",45.07,45.13,44.79,44.811,-0.639,-1.41,29604.0431,165,44.9703,{"date":233,"open":14,"high":14,"low":234,"close":183,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",45.23,-0.07,-0.15,25474.7091,164,45.4251,{"date":241,"open":242,"high":243,"low":242,"close":184,"change":126,"percent_change":162,"volume":244,"transactions":245,"vwap":246},"2026-09-24",45.17,45.54,30075.8141,197,45.4031,{"date":248,"open":249,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",45.83,45.355,45.43,-0.385,-0.84,37566.3981,247,45.4726,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":199,"vwap":266},"2026-09-22",46.19,46.205,45.8,45.815,-0.145,-0.32,27484.7091,45.9154,{"date":268,"open":269,"high":270,"low":269,"close":271,"change":169,"percent_change":272,"volume":273,"transactions":274,"vwap":180},"2026-09-21",45.19,46.085,45.96,2.22,33387.59607,385,{"date":276,"open":277,"high":223,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",45.03,44.84,44.96,-0.13,-0.29,40618.0121,203,44.9464,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",45.11,45.1499,44.95,45.09,0.53,1.19,23498.0141,179,45.0774,{"date":297,"open":278,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",45.04,44.385,44.56,-0.17,-0.38,44124.9551,323,44.7571,{"date":307,"open":289,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-15",45.0051,44.69,44.73,-0.3502,-0.78,15292.3701,210,44.8081,{"date":317,"open":318,"high":319,"low":318,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",44.65,45.205,45.0802,0.3602,0.81,24562.7091,173,44.9581,{"date":327,"open":328,"high":328,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-11",44.89,44.72,0.3145,0.71,22562.60119,200,44.8087,{"date":336,"open":337,"high":309,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-10",44.36,44.4055,-0.3945,-0.88,24511.0241,207,44.5361,{"date":345,"open":298,"high":298,"low":310,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",44.8,-0.26,-0.58,33345.2621,236,44.8921,{"date":353,"open":354,"high":354,"low":279,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",45.4,45.06,-0.47,-1.03,26782.6871,244,45.0843,{"date":362,"open":363,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",45.97,45.5,45.53,-0.6046,-1.31,64503.1061,240,45.7073,{"date":372,"open":373,"high":374,"low":373,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-03",45.87,46.358113,46.1346,0.7367,1.62,21846.8925,185,46.1743,{"date":382,"open":383,"high":184,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":369,"vwap":388},"2026-09-02",45,45.3979,0.5379,1.2,42122.8025,45.3523,{"date":390,"open":391,"high":269,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":199,"vwap":397},"2026-09-01",44.93,44.7972,44.86,-0.6,-1.32,17868.465581,44.9866,{"date":399,"open":400,"high":184,"low":401,"close":402,"change":403,"percent_change":82,"volume":404,"transactions":405,"vwap":406},"2026-08-31",45.41,45.27,45.46,-0.11,32558.379479,238,45.4264,{"date":408,"open":409,"high":410,"low":364,"close":411,"change":412,"percent_change":197,"volume":413,"transactions":414,"vwap":415},"2026-08-28",45.61,46.0239,45.57,-0.1258,49490.9355,293,45.6393,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":369,"vwap":425},"2026-08-27",45.39,45.81,45.2804,45.6958,0.9658,2.16,37540.4975,45.6525,{"date":427,"open":428,"high":429,"low":430,"close":310,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-26",44.9,45.01,44.62,-0.25,-0.56,27252.6421,153,44.7609,{"date":437,"open":328,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-25",45.035,44.834512,44.98,0.2098,0.47,37006.521967,195,44.9237,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-24",44.81,44.9499,44.74,44.7702,-0.0811,-0.18,42749.9678,215,44.8482,{"date":458,"open":310,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-21",45.018222,44.6,44.8513,0.3653,0.82,31877.4825,208,44.878,{"date":468,"open":329,"high":329,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":283,"vwap":474},"2026-08-20",44.448873,44.486,-0.418,-0.93,103429.9933,44.5466,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-19",44.59,45.1,44.55,44.904,0.544,1.23,34088.5823,183,44.9494,{"date":487,"open":488,"high":489,"low":337,"close":337,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-18",44.38,44.66,-0.1752,-0.39,47070.6333,233,44.5288,{"date":496,"open":290,"high":290,"low":497,"close":498,"change":499,"percent_change":395,"volume":500,"transactions":501,"vwap":502},"2026-08-17",44.535,44.5352,-0.5954,17902.048625,178,44.6519,{"date":504,"open":364,"high":364,"low":224,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-14",45.1306,-0.3094,-0.68,28342.6323,170,45.2345,{"date":512,"open":213,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-13",45.4594,44.92,45.44,0.7,1.56,27935.9953,290,45.1171,{"date":522,"open":223,"high":223,"low":523,"close":450,"change":524,"percent_change":525,"volume":526,"transactions":283,"vwap":527},"2026-08-12",44.6145,-0.0738,-0.16,20858.8423,44.6995,{"date":529,"open":530,"high":530,"low":531,"close":532,"change":533,"percent_change":312,"volume":534,"transactions":535,"vwap":536},"2026-08-11",45.42,44.7838,44.8138,-0.3545,249666.9003,216,45.1641,{"date":538,"open":539,"high":540,"low":539,"close":541,"change":542,"percent_change":17,"volume":543,"transactions":544,"vwap":545},"2026-08-10",45.02,45.3339,45.1683,0.2483,42174.7403,205,45.1432,{"date":547,"open":548,"high":438,"low":549,"close":514,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-07",44.785,44.7001,0.42,0.94,38069.1889,192,44.8353,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":525,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-06",44.52,44.605,44.37,44.5,-0.36,23374.8234,226,44.4689,{"date":566,"open":567,"high":567,"low":568,"close":489,"change":217,"percent_change":126,"volume":569,"transactions":570,"vwap":571},"2026-08-05",45.29,44.501402,79887.3913,473,44.852,{"date":573,"open":574,"high":575,"low":576,"close":430,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-04",44.1738,44.71,44.17,0.48,1.09,62170.2883,421,44.5081,{"date":583,"open":584,"high":585,"low":584,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-03",43.32,44.28,44.14,1.3,3.03,55028.821916,228,44.0888,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":145,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-07-31",42.23,42.89,42.0745,42.84,2.81,31872.4223,235,42.4539,{"date":603,"open":604,"high":605,"low":604,"close":606,"change":607,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-07-30",41.08,41.699,41.67,0.4,0.97,58500.0453,370,41.4394,{"date":613,"open":614,"high":615,"low":616,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":544,"vwap":621},"2026-07-29",41.59,41.915,41.2038,41.27,-0.37,-0.89,46109.3363,41.5077,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",41.28,41.8,41.15,41.64,0.678,1.66,48644.0293,198,41.5677,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":111,"volume":640,"transactions":641,"vwap":642},"2026-07-27",41.24,41.3198,40.96,40.962,0.142,46382.90712,221,41.1234,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-24",40.84,41.1794,40.76,40.82,-0.01,-0.02,40230.3369,161,40.9208,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":369,"vwap":662},"2026-07-23",41.25,40.585,40.83,-1.4348,-3.39,84369.2239,40.8492,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":394,"volume":670,"transactions":671,"vwap":672},"2026-07-22",42.42,42.4987,42.26,42.2648,-0.2552,75275.0489,259,42.4111,{"date":674,"open":675,"high":676,"low":677,"close":677,"change":650,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-21",42.62,42.67,42.52,-0.05,109956.266537,326,42.6256,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":403,"percent_change":347,"volume":688,"transactions":689,"vwap":690},"2026-07-20",42.72,42.9,42.44,42.54,26738.0139,206,42.7287,{"date":692,"open":675,"high":595,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-17",42.49,42.65,-0.92,-2.11,28538.3849,248,42.6703,{"date":701,"open":702,"high":703,"low":704,"close":705,"change":706,"percent_change":81,"volume":707,"transactions":708,"vwap":709},"2026-07-16",43.83,43.9291,43.4,43.57,-0.35,55384.9889,266,43.7532,{"date":711,"open":712,"high":713,"low":712,"close":714,"change":715,"percent_change":587,"volume":716,"transactions":689,"vwap":717},"2026-07-15",43.54,43.95,43.92,0.565,29643.2923,43.7646,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-14",42.96,43.425,42.91,43.355,0.235,0.54,43513.3761,310,43.2637,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":356,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-13",43.37,43.52,43.11,43.12,-1.08,85059.2321,280,43.2647,{"date":740,"open":704,"high":741,"low":742,"close":743,"change":744,"percent_change":322,"volume":745,"transactions":9,"vwap":743},"2026-07-10",43.6,43.15,43.59,0.352,59500,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":9,"vwap":751},"2026-07-09",42.675,43.25,42.475,43.238,0.278,0.65,153200,{"date":756,"open":734,"high":734,"low":757,"close":720,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":720},"2026-07-08",42.625,-0.41,-0.95,69500,{"date":762,"open":763,"high":732,"low":764,"close":731,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":731},"2026-07-07",43.35,43.2,0.032,0.07,41900,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":482,"volume":775,"transactions":9,"vwap":773},"2026-07-06",42.8,43.38,42.66,43.338,0.528,213700,{"date":777,"open":722,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-02",43.069,42.565,42.81,0.005,0.01,51500,{"date":785,"open":786,"high":787,"low":786,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-01",42.38,42.98,42.805,0.675,1.6,51900,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-06-30",42.040001,42.2,41.92,42.13,0.08,0.19,42000,{"date":802,"open":803,"high":804,"low":803,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-06-29",41.58,42.129,42.049999,0.85,2.06,44900,{"date":810,"open":811,"high":812,"low":811,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-06-26",40.86,41.739,41.2,0.25,0.61,39000,{"date":818,"open":819,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-25",41.35,41.356,40.87,40.95,-0.55,-1.33,50100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":235,"percent_change":301,"volume":832,"transactions":9,"vwap":831},"2026-06-24",41.52,42.060001,41.41,41.5,85400,{"date":834,"open":606,"high":835,"low":836,"close":836,"change":394,"percent_change":837,"volume":838,"transactions":9,"vwap":836},"2026-06-23",41.999,41.57,-1.42,53300,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-22",42.7,42.79,42.07,42.17,-0.83,-1.93,56000,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":187,"volume":855,"transactions":9,"vwap":853},"2026-06-18",42.87,43.029999,42.37,43,0.44,39100,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":816,"transactions":9,"vwap":861},"2026-06-17",43.255,43.36,42.491,42.56,-1.006,-2.31,{"date":865,"open":866,"high":866,"low":867,"close":868,"change":869,"percent_change":348,"volume":870,"transactions":9,"vwap":868},"2026-06-16",43.74,43.47,43.566,-0.254,60100,{"date":872,"open":873,"high":874,"low":873,"close":875,"change":169,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-15",43.49,43.971,43.82,2.34,56900,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-12",42.92,42.95,42.379,42.82,0.021,0.05,44100,{"date":888,"open":889,"high":722,"low":890,"close":891,"change":892,"percent_change":207,"volume":847,"transactions":9,"vwap":891},"2026-06-11",42.135,41.998,42.799,0.139,{"date":894,"open":704,"high":895,"low":896,"close":772,"change":619,"percent_change":897,"volume":898,"transactions":9,"vwap":772},"2026-06-10",43.44,42.63,-2.04,43900,{"date":900,"open":714,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-09",44.135,42.789,43.55,-0.2,-0.46,64300,{"date":908,"open":909,"high":909,"low":910,"close":911,"change":235,"percent_change":525,"volume":912,"transactions":9,"vwap":911},"2026-06-08",44.029999,43.681,43.75,25800,{"date":914,"open":915,"high":916,"low":917,"close":875,"change":824,"percent_change":918,"volume":919,"transactions":9,"vwap":875},"2026-06-05",44.94,44.955,43.65,-2.95,299300,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":753,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-04",44.75,45.305,45.15,1.46,80700,{"date":928,"open":929,"high":929,"low":930,"close":560,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":560},"2026-06-03",45.029999,44.46,-0.7,-1.55,63400,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-02",45.58,45.64,45.16,45.2,-0.85,-1.85,62000,{"date":944,"open":945,"high":946,"low":945,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-01",45.63,46.22,46.049999,0.343,0.75,93100,{"date":952,"open":365,"high":953,"low":354,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-29",45.9,45.707,0.077,0.17,78800,{"date":959,"open":960,"high":961,"low":939,"close":945,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":945},"2026-05-28",45.26,45.68,0.43,0.95,231600,{"date":966,"open":279,"high":967,"low":279,"close":939,"change":956,"percent_change":968,"volume":969,"transactions":9,"vwap":939},"2026-05-27",45.3,0.38,68100,{"date":971,"open":924,"high":924,"low":972,"close":929,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":929},"2026-05-26",44.82,0.06,0.13,89500,{"date":977,"open":978,"high":354,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-22",45.32,44.916,44.97,-0.12,-0.27,41000,{"date":985,"open":279,"high":978,"low":986,"close":290,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":290},"2026-05-21",44.765,-0.183,-0.4,54100,{"date":991,"open":328,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-05-20",45.276,44.68,45.273,0.529,1.18,70500,{"date":999,"open":269,"high":1000,"low":1001,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-19",45.24,44.744,-0.616,-1.36,29500,{"date":1006,"open":1007,"high":1008,"low":290,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-18",45.38,45.699,45.36,-0.095,-0.21,28700,{"date":1014,"open":1015,"high":373,"low":1016,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-15",45.7,45.455,-0.685,-1.48,52500,{"date":1021,"open":1022,"high":1023,"low":1022,"close":1024,"change":1025,"percent_change":116,"volume":1026,"transactions":9,"vwap":1024},"2026-05-14",46.0099983,46.33,46.14,0.29,45000,{"date":1028,"open":967,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-13",45.95,45.265,45.85,0.58,1.28,59300,{"date":1036,"open":401,"high":401,"low":1037,"close":401,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":401},"2026-05-12",44.885,-0.028,-0.06,81700,{"date":1042,"open":1000,"high":945,"low":1043,"close":1044,"change":431,"percent_change":823,"volume":1045,"transactions":9,"vwap":1044},"2026-05-11",45.22,45.298,81400,{"date":1047,"open":924,"high":1048,"low":924,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-08",45.6,45.548,0.478,1.06,81300,{"date":1054,"open":514,"high":967,"low":514,"close":223,"change":607,"percent_change":1055,"volume":1056,"transactions":9,"vwap":223},"2026-05-07",0.9,62900,{"date":1058,"open":1059,"high":310,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-06",44.09,44.67,0.855,1.95,52800,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1068,"change":1010,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-05",44.060001,43.69,43.815,-0.22,50400,{"date":1072,"open":1073,"high":1066,"low":1074,"close":1075,"change":217,"percent_change":126,"volume":1076,"transactions":9,"vwap":1075},"2026-05-04",43.98,43.62,43.91,63200,{"date":1078,"open":1079,"high":586,"low":875,"close":1080,"change":1081,"percent_change":17,"volume":1082,"transactions":9,"vwap":1080},"2026-05-01",43.88,43.87,0.241,46200,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-30",43.81,43.0099983,43.629,-0.061,-0.14,59900,{"date":1092,"open":702,"high":702,"low":873,"close":1067,"change":1089,"percent_change":264,"volume":1093,"transactions":9,"vwap":1067},"2026-04-29",84200,{"date":1095,"open":1096,"high":1075,"low":1074,"close":702,"change":347,"percent_change":1097,"volume":1098,"transactions":9,"vwap":702},"2026-04-28",43.7,-0.59,74100,{"date":1100,"open":1101,"high":1102,"low":1067,"close":1059,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1059},"2026-04-27",43.86,44.165,0.3,0.69,674000,{"date":1107,"open":584,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":790,"volume":1112,"transactions":9,"vwap":1110},"2026-04-24",43.849,43.26,43.79,0.688,64400,{"date":1114,"open":895,"high":1115,"low":850,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-23",43.53,43.102,-0.768,-1.75,116400,{"date":1121,"open":867,"high":1080,"low":867,"close":1080,"change":152,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1080},"2026-04-22",1.55,906700,{"date":1125,"open":917,"high":1126,"low":1127,"close":764,"change":706,"percent_change":81,"volume":1128,"transactions":9,"vwap":764},"2026-04-21",43.71,43.16,147600,{"date":1130,"open":741,"high":1067,"low":1131,"close":903,"change":431,"percent_change":1132,"volume":1133,"transactions":9,"vwap":903},"2026-04-20",43.27,-0.57,84600,{"date":1135,"open":1110,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":331,"volume":1140,"transactions":9,"vwap":1138},"2026-04-17",43.97,43.665,43.8,0.31,55200,{"date":1142,"open":1143,"high":1143,"low":1144,"close":873,"change":766,"percent_change":1145,"volume":1146,"transactions":9,"vwap":873},"2026-04-16",43.66,43.23,0.16,83500,{"date":1148,"open":597,"high":1149,"low":597,"close":1150,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1150},"2026-04-15",43.43,43.42,0.78,1.83,51200,{"date":1155,"open":1156,"high":748,"low":1156,"close":1157,"change":1051,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-14",41.93,42.64,2.55,89900,{"date":1161,"open":658,"high":803,"low":1162,"close":803,"change":152,"percent_change":1163,"volume":1164,"transactions":9,"vwap":803},"2026-04-13",40.71,1.64,47000,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1170,"change":798,"percent_change":162,"volume":1171,"transactions":9,"vwap":1170},"2026-04-10",40.97,40.99,40.742,40.91,215500,{"date":1173,"open":1174,"high":1175,"low":1176,"close":658,"change":1177,"percent_change":725,"volume":1178,"transactions":9,"vwap":658},"2026-04-09",40.7,40.865,40.255,0.22,50200,{"date":1180,"open":1181,"high":1181,"low":1182,"close":1183,"change":1055,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-08",41.11,40.45,40.61,2.27,94200,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1189,"change":1039,"percent_change":236,"volume":1191,"transactions":9,"vwap":1189},"2026-04-07",39.67,39.71,39.099998,148200,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1103,"volume":957,"transactions":9,"vwap":1197},"2026-04-06",39.81,39.93,39.596,39.77,0.12,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":280,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-02",39.17,39.75,39.07,39.65,-0.33,92700,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":121,"volume":1214,"transactions":9,"vwap":1212},"2026-04-01",39.72,40.049999,39.56,39.78,0.39,110900,{"date":1216,"open":1217,"high":1218,"low":1217,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-31",38.45,39.405,39.39,1.47,3.88,98200,{"date":1224,"open":1225,"high":1226,"low":21,"close":1227,"change":798,"percent_change":66,"volume":1228,"transactions":9,"vwap":1227},"2026-03-30",38.13,38.267,37.92,107900,{"date":1230,"open":1231,"high":1231,"low":1232,"close":1233,"change":357,"percent_change":1234,"volume":1052,"transactions":9,"vwap":1233},"2026-03-27",38.67,37.78,37.84,-2.65,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":926,"transactions":9,"vwap":1240},"2026-03-26",39.4,39.625,38.84,38.87,-0.955,-2.4,{"date":1244,"open":1245,"high":1246,"low":1202,"close":1247,"change":1248,"percent_change":949,"volume":1249,"transactions":9,"vwap":1247},"2026-03-25",39.95,40.18,39.825,0.295,41200,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-03-24",39.96,39.52,39.53,-0.71,-1.76,87300,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":1264,"percent_change":131,"volume":1265,"transactions":9,"vwap":1263},"2026-03-23",40.32,40.619,40.121,40.24,0.52,41400,{"date":1267,"open":1268,"high":1268,"low":1269,"close":1209,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1209},"2026-03-20",40.34,39.49,-0.76,-1.88,76700,{"date":1274,"open":1182,"high":1275,"low":1276,"close":1277,"change":281,"percent_change":1255,"volume":1278,"transactions":9,"vwap":1277},"2026-03-19",40.63,40.25,40.48,199400,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1018,"volume":1286,"transactions":9,"vwap":1284},"2026-03-18",41.23,41.33,40.74,40.77,-0.612,228600,{"date":1288,"open":831,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":885,"volume":1293,"transactions":9,"vwap":1291},"2026-03-17",41.73,41.32,41.382,0.022,711700,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":962,"percent_change":54,"volume":1300,"transactions":9,"vwap":1299},"2026-03-16",41.38,41.607,41.275,41.36,949500,{"date":1302,"open":1303,"high":1304,"low":645,"close":1305,"change":988,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1305},"2026-03-13",41.4,41.63,40.93,-0.97,59700,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1282,"change":1255,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1282},"2026-03-12",41.86,41.899,41.3,-1.69,307300,{"date":1316,"open":1317,"high":1318,"low":1319,"close":794,"change":1198,"percent_change":1025,"volume":1320,"transactions":9,"vwap":794},"2026-03-11",42.18,42.39,41.87,58500,{"date":1322,"open":1323,"high":1324,"low":1325,"close":796,"change":1326,"percent_change":885,"volume":1327,"transactions":9,"vwap":796},"2026-03-10",42.0099983,42.29,41.82,0.02,64100,{"date":1329,"open":1330,"high":1331,"low":821,"close":1331,"change":1332,"percent_change":331,"volume":1333,"transactions":9,"vwap":1331},"2026-03-09",41.34,41.9,0.297,250300,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":1340,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1339},"2026-03-06",41.65,41.844,41.51,41.603,-0.547,-1.3,419400,{"date":1344,"open":844,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1011,"volume":1349,"transactions":9,"vwap":1347},"2026-03-05",42.3,41.71,42.15,-0.09,62400,{"date":1351,"open":1352,"high":1353,"low":1352,"close":1354,"change":1355,"percent_change":67,"volume":926,"transactions":9,"vwap":1354},"2026-03-04",41.76,42.369,42.24,0.57,{"date":1357,"open":1358,"high":1359,"low":1360,"close":606,"change":281,"percent_change":1361,"volume":1362,"transactions":9,"vwap":606},"2026-03-03",41.18,41.78,40.98,-0.69,32300,{"date":1364,"open":1290,"high":1365,"low":1290,"close":1366,"change":126,"percent_change":66,"volume":1367,"transactions":9,"vwap":1366},"2026-03-02",42.080002,41.96,73000,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1319,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1319},"2026-02-27",41.61,41.94,-0.08,-0.19,148700,{"date":1376,"open":667,"high":667,"low":614,"close":1377,"change":618,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-02-26",41.95,-0.87,53200,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1384,"change":815,"percent_change":925,"volume":1034,"transactions":9,"vwap":1384},"2026-02-25",41.985,42.349,42.32,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1346,"change":1389,"percent_change":578,"volume":1390,"transactions":9,"vwap":1346},"2026-02-24",41.0099983,41.75,0.45,66000,{"date":1392,"open":1388,"high":1388,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-02-23",41.060001,41.26,-0.63,-1.5,203500,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-02-20",41.42,42.039001,41.89,0.37,0.89,182300,{"date":1407,"open":1408,"high":1304,"low":1290,"close":828,"change":1409,"percent_change":82,"volume":1410,"transactions":9,"vwap":828},"2026-02-19",41.54,-0.1,68400,{"date":1412,"open":1296,"high":1413,"low":1296,"close":1414,"change":1415,"percent_change":949,"volume":1416,"transactions":9,"vwap":1414},"2026-02-18",41.85,41.62,0.308,193100,{"date":1418,"open":1394,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":758,"volume":1423,"transactions":9,"vwap":1421},"2026-02-17",41.452,40.765,41.312,-0.168,72500,{"date":1425,"open":1370,"high":1426,"low":1358,"close":1427,"change":649,"percent_change":650,"volume":1428,"transactions":9,"vwap":1427},"2026-02-13",41.79,41.48,87800,{"date":1430,"open":1431,"high":1431,"low":830,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-02-12",42.31,41.49,-0.64,-1.52,222000,{"date":1437,"open":1438,"high":1438,"low":1439,"close":797,"change":491,"percent_change":695,"volume":1440,"transactions":9,"vwap":797},"2026-02-11",42.68,41.99,39900,{"date":1442,"open":1438,"high":1443,"low":1444,"close":677,"change":1409,"percent_change":1445,"volume":1446,"transactions":9,"vwap":677},"2026-02-10",42.869,42.48,-0.23,73600,{"date":1448,"open":1449,"high":597,"low":1450,"close":675,"change":1403,"percent_change":157,"volume":1451,"transactions":9,"vwap":675},"2026-02-09",42.27,42,161500,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":815,"percent_change":925,"volume":1458,"transactions":9,"vwap":1457},"2026-02-06",41.805,42.36,41.528,42.25,55300,{"date":1460,"open":796,"high":1461,"low":1427,"close":627,"change":1462,"percent_change":1118,"volume":1463,"transactions":9,"vwap":627},"2026-02-05",42.206,-0.74,81100,{"date":1465,"open":851,"high":851,"low":1466,"close":786,"change":1132,"percent_change":824,"volume":1467,"transactions":9,"vwap":786},"2026-02-04",42.11,495200,{"date":1469,"open":1470,"high":1470,"low":1471,"close":881,"change":1472,"percent_change":1473,"volume":1070,"transactions":9,"vwap":881},"2026-02-03",43.85,42.55,-0.887,-2.02,{"date":1475,"open":714,"high":1476,"low":1110,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-02",44.196,43.837,-0.363,-0.82,40500,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1445,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1486},"2026-01-30",44.29,44.51,44.040001,44.2,-0.52,125500,{"date":1490,"open":393,"high":393,"low":1491,"close":1492,"change":197,"percent_change":1395,"volume":1004,"transactions":9,"vwap":1492},"2026-01-29",43.68,44.43,{"date":1494,"open":1495,"high":223,"low":1496,"close":575,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":575},"2026-01-28",45.040001,44.64,-0.012,-0.03,47700,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":678,"volume":1507,"transactions":9,"vwap":1505},"2026-01-27",44.87,44.91,44.625,44.722,-0.023,27000,{"date":1509,"open":329,"high":915,"low":489,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-26",44.745,0.105,0.24,23300,{"date":1515,"open":1516,"high":214,"low":1517,"close":1496,"change":1518,"percent_change":106,"volume":1519,"transactions":9,"vwap":1496},"2026-01-23",44.42,44.39,0.32,41700,{"date":1521,"open":1059,"high":1522,"low":1073,"close":1523,"change":1524,"percent_change":377,"volume":1525,"transactions":9,"vwap":1523},"2026-01-22",44.354,44.32,0.705,31400,{"date":1527,"open":1528,"high":1101,"low":1529,"close":1530,"change":1531,"percent_change":54,"volume":1532,"transactions":9,"vwap":1530},"2026-01-21",43.060001,42.94,43.615,0.455,51800,{"date":1534,"open":771,"high":712,"low":733,"close":1127,"change":1306,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1127},"2026-01-20",-2.2,89600,{"date":1538,"open":1539,"high":1539,"low":1066,"close":1540,"change":1348,"percent_change":904,"volume":1541,"transactions":9,"vwap":1540},"2026-01-16",44.4,44.13,36500,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1546,"change":649,"percent_change":650,"volume":1547,"transactions":9,"vwap":1546},"2026-01-15",44.63,44.18,44.22,176500,{"date":1549,"open":318,"high":318,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-01-14",43.988,44.23,-0.67,-1.49,245300,{"date":1556,"open":401,"high":401,"low":329,"close":428,"change":1557,"percent_change":1361,"volume":1558,"transactions":9,"vwap":428},"2026-01-13",-0.31,23800,{"date":1560,"open":539,"high":1009,"low":539,"close":185,"change":1561,"percent_change":782,"volume":1562,"transactions":9,"vwap":185},"2026-01-12",0.004,31100,{"date":1564,"open":195,"high":960,"low":346,"close":1565,"change":1566,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1565},"2026-01-09",45.206,0.266,0.59,22300,{"date":1570,"open":960,"high":960,"low":278,"close":915,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":915},"2026-01-08",-0.3,-0.66,29600,{"date":1575,"open":223,"high":184,"low":223,"close":1000,"change":1177,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1000},"2026-01-07",0.49,49400,{"date":1579,"open":393,"high":539,"low":1580,"close":539,"change":1025,"percent_change":753,"volume":1581,"transactions":9,"vwap":539},"2026-01-06",44.774,42900,{"date":1583,"open":346,"high":213,"low":329,"close":310,"change":1103,"percent_change":1584,"volume":1585,"transactions":9,"vwap":310},"2026-01-05",0.68,31300,{"date":1587,"open":1588,"high":1588,"low":1546,"close":1492,"change":1205,"percent_change":1462,"volume":1589,"transactions":9,"vwap":1492},"2026-01-02",45.0099983,62800,{"date":1591,"open":1592,"high":1592,"low":922,"close":1593,"change":1557,"percent_change":1361,"volume":1594,"transactions":9,"vwap":1593},"2025-12-31",45.18,44.76,38000,{"date":1596,"open":938,"high":234,"low":929,"close":223,"change":235,"percent_change":525,"volume":1597,"transactions":9,"vwap":223},"2025-12-30",44700,{"date":1599,"open":1600,"high":1043,"low":1601,"close":1602,"change":197,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2025-12-29",45.060001,45.014999,45.14,-0.62,24300,{"date":1606,"open":530,"high":411,"low":1007,"close":530,"change":649,"percent_change":650,"volume":1607,"transactions":9,"vwap":530},"2025-12-26",16700,{"date":1609,"open":1610,"high":251,"low":1043,"close":251,"change":126,"percent_change":162,"volume":1611,"transactions":9,"vwap":251},"2025-12-24",45.35,17500,{"date":1613,"open":440,"high":204,"low":279,"close":204,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":204},"2025-12-23",0.27,0.6,65300,{"date":1618,"open":391,"high":287,"low":391,"close":223,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":223},"2025-12-22",0.41,0.92,136900,{"date":1623,"open":1624,"high":329,"low":1624,"close":489,"change":753,"percent_change":1625,"volume":1626,"transactions":9,"vwap":489},"2025-12-19",44.27,1.48,34900,{"date":1628,"open":714,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-12-18",44.284,43.891,44.0099983,0.62,1.43,56500,{"date":1636,"open":1637,"high":1637,"low":1638,"close":1639,"change":312,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2025-12-17",44.07,43.381,43.39,-1.77,30200,{"date":1643,"open":1644,"high":1645,"low":1644,"close":576,"change":814,"percent_change":1355,"volume":1646,"transactions":9,"vwap":576},"2025-12-16",43.76,44.24,34700,{"date":1648,"open":576,"high":576,"low":1649,"close":714,"change":1650,"percent_change":766,"volume":1651,"transactions":9,"vwap":714},"2025-12-15",43.699,0.03,17200,{"date":1653,"open":1546,"high":1654,"low":1655,"close":1656,"change":347,"percent_change":1097,"volume":1657,"transactions":9,"vwap":1656},"2025-12-12",44.335,43.623,43.89,27800,{"date":1659,"open":1637,"high":1546,"low":1085,"close":1660,"change":491,"percent_change":340,"volume":1661,"transactions":9,"vwap":1660},"2025-12-11",44.15,28300,{"date":1663,"open":1664,"high":1665,"low":1545,"close":1666,"change":973,"percent_change":974,"volume":1667,"transactions":9,"vwap":1666},"2025-12-10",44.47,44.622,44.54,133200,{"date":1669,"open":560,"high":1670,"low":1671,"close":1672,"change":650,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2025-12-09",44.57,44.405,44.48,-0.04,20400,{"date":1676,"open":448,"high":215,"low":1677,"close":560,"change":561,"percent_change":81,"volume":1573,"transactions":9,"vwap":560},"2025-12-08",44.348,{"date":1679,"open":1496,"high":1588,"low":1496,"close":393,"change":1614,"percent_change":815,"volume":1680,"transactions":9,"vwap":393},"2025-12-05",209900,{"date":1682,"open":972,"high":972,"low":1683,"close":477,"change":1684,"percent_change":1567,"volume":1685,"transactions":9,"vwap":477},"2025-12-04",44.26,0.261,44400,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-12-03",44.11,44.41,44.329,0.043,0.1,18200,{"date":1695,"open":1523,"high":1696,"low":1637,"close":1697,"change":1698,"percent_change":116,"volume":1699,"transactions":9,"vwap":1697},"2025-12-02",44.458,44.286,0.276,103700,{"date":1701,"open":1485,"high":1660,"low":1075,"close":1631,"change":1673,"percent_change":1348,"volume":1702,"transactions":9,"vwap":1631},"2025-12-01",100300,{"date":1704,"open":1705,"high":1706,"low":1707,"close":1708,"change":1692,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-11-28",44.051998,44.080002,43.907,44.049999,0.23,8900,{"date":1712,"open":1713,"high":1713,"low":1714,"close":713,"change":66,"percent_change":577,"volume":1715,"transactions":9,"vwap":713},"2025-11-26",44.099998,43.794,44600,{"date":1717,"open":1109,"high":1644,"low":1718,"close":866,"change":111,"percent_change":322,"volume":1558,"transactions":9,"vwap":866},"2025-11-25",42.85,{"date":1720,"open":842,"high":1721,"low":842,"close":1639,"change":1055,"percent_change":75,"volume":1722,"transactions":9,"vwap":1639},"2025-11-24",43.445,35800,{"date":1724,"open":665,"high":1725,"low":1726,"close":693,"change":974,"percent_change":1139,"volume":1480,"transactions":9,"vwap":693},"2025-11-21",43.040001,42.015999,{"date":1728,"open":1486,"high":1729,"low":1345,"close":1455,"change":1479,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1455},"2025-11-20",44.237,-1.9,48400,{"date":1733,"open":1109,"high":1734,"low":1735,"close":1736,"change":766,"percent_change":1145,"volume":1737,"transactions":9,"vwap":1736},"2025-11-19",43.576,42.88,43.18,38900,{"date":1739,"open":764,"high":771,"low":1740,"close":733,"change":136,"percent_change":312,"volume":825,"transactions":9,"vwap":733},"2025-11-18",42.637,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":432,"volume":1748,"transactions":9,"vwap":1746},"2025-11-17",43.46,43.979,43.22,43.45,-0.246,29000,{"date":1750,"open":1751,"high":1752,"low":1751,"close":1753,"change":1754,"percent_change":649,"volume":1755,"transactions":9,"vwap":1753},"2025-11-14",43.049999,43.99,43.696,-0.004,17100,{"date":1757,"open":585,"high":1758,"low":903,"close":1096,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1096},"2025-11-13",44.294,-0.99,-2.22,42500,{"date":1763,"open":1043,"high":1043,"low":1764,"close":309,"change":1765,"percent_change":1361,"volume":1766,"transactions":9,"vwap":309},"2025-11-12",44.455,-0.312,46800,{"date":1768,"open":1769,"high":539,"low":1770,"close":1771,"change":1772,"percent_change":280,"volume":1773,"transactions":9,"vwap":1771},"2025-11-11",44.855,44.646,45.0019989,-0.059,35400,{"date":1775,"open":310,"high":1776,"low":1777,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2025-11-10",45.12,44.61,45.061001,1.021,2.32,31900,{"date":1783,"open":714,"high":1485,"low":1784,"close":1485,"change":678,"percent_change":403,"volume":1541,"transactions":9,"vwap":1485},"2025-11-07",43.241,{"date":1786,"open":980,"high":980,"low":1787,"close":1059,"change":759,"percent_change":696,"volume":1788,"transactions":9,"vwap":1059},"2025-11-06",43.96,40200,{"date":1790,"open":428,"high":1791,"low":1792,"close":1495,"change":1177,"percent_change":1576,"volume":1793,"transactions":9,"vwap":1495},"2025-11-05",45.306,44.711,32500,{"date":1795,"open":1592,"high":1796,"low":1797,"close":972,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":972},"2025-11-04",45.359,44.77,-1.02,-2.23,24400,{"date":1802,"open":1803,"high":1803,"low":1015,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-11-03",46.07,45.84,0.36,0.79,50300,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1594,"transactions":9,"vwap":1813},"2025-10-31",45.71,45.78,45.301,45.48,0.483,1.07,{"date":1817,"open":1610,"high":1818,"low":1819,"close":1819,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1819},"2025-10-30",45.563,44.997,-1.093,-2.37,56300,{"date":1824,"open":20,"high":20,"low":1825,"close":1826,"change":280,"percent_change":197,"volume":1827,"transactions":9,"vwap":1826},"2025-10-29",45.82,46.09,64600,{"date":1829,"open":1830,"high":1831,"low":1832,"close":946,"change":1576,"percent_change":1815,"volume":1833,"transactions":9,"vwap":946},"2025-10-28",46,46.38,45.92,37000,{"date":1835,"open":945,"high":1836,"low":14,"close":1837,"change":1838,"percent_change":1625,"volume":1839,"transactions":9,"vwap":1837},"2025-10-27",45.77,45.73,0.669,24500,{"date":1841,"open":1842,"high":1592,"low":1601,"close":1778,"change":1843,"percent_change":291,"volume":1844,"transactions":9,"vwap":1778},"2025-10-24",45.080002,0.236,24800,{"date":1846,"open":930,"high":203,"low":1516,"close":1847,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1847},"2025-10-23",44.825,0.355,0.8,51700,{"date":1852,"open":993,"high":1853,"low":1854,"close":1664,"change":1855,"percent_change":81,"volume":1856,"transactions":9,"vwap":1664},"2025-10-22",44.843,44.155,-0.359,24700,{"date":1858,"open":329,"high":328,"low":1777,"close":1859,"change":1860,"percent_change":162,"volume":1861,"transactions":9,"vwap":1859},"2025-10-21",44.829,0.089,26900,{"date":1863,"open":1864,"high":1865,"low":1866,"close":450,"change":1403,"percent_change":1867,"volume":1868,"transactions":9,"vwap":450},"2025-10-20",44.58,44.78,44.515,0.83,29900,{"date":1870,"open":1631,"high":1672,"low":1075,"close":559,"change":1145,"percent_change":1805,"volume":1827,"transactions":9,"vwap":559},"2025-10-17",{"date":1872,"open":557,"high":1873,"low":1752,"close":1874,"change":1498,"percent_change":235,"volume":1875,"transactions":9,"vwap":1874},"2025-10-16",44.675,44.21,48100,{"date":1877,"open":479,"high":1670,"low":1878,"close":1645,"change":1145,"percent_change":1805,"volume":1879,"transactions":9,"vwap":1645},"2025-10-15",43.93,18400,{"date":1881,"open":1059,"high":1882,"low":1883,"close":1706,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1706},"2025-10-14",44.45,43.73,-0.5,-1.12,43100,{"date":1888,"open":1889,"high":1777,"low":1890,"close":1864,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1864},"2025-10-13",44.19,44.16,0.84,1.92,42100,{"date":1895,"open":1776,"high":978,"low":1896,"close":866,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":866},"2025-10-10",43.726,-1.25,-2.78,41100,{"date":1901,"open":289,"high":539,"low":1797,"close":213,"change":956,"percent_change":968,"volume":1902,"transactions":9,"vwap":213},"2025-10-09",72300,{"date":1904,"open":1864,"high":195,"low":1664,"close":972,"change":854,"percent_change":121,"volume":1905,"transactions":9,"vwap":972},"2025-10-08",53600,{"date":1907,"open":309,"high":922,"low":1908,"close":488,"change":264,"percent_change":1909,"volume":1910,"transactions":9,"vwap":488},"2025-10-07",44.261,-0.72,27300,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":111,"percent_change":1806,"volume":1917,"transactions":9,"vwap":1916},"2025-10-06",44.33,44.721,44.3,44.7,16900,{"date":1919,"open":329,"high":329,"low":1920,"close":1921,"change":1922,"percent_change":432,"volume":1923,"transactions":9,"vwap":1921},"2025-10-03",44.186,44.35,-0.248,33300,{"date":1925,"open":278,"high":278,"low":1926,"close":1927,"change":1928,"percent_change":1326,"volume":1929,"transactions":9,"vwap":1927},"2025-10-02",44.489,44.598,0.008,23700,{"date":1931,"open":1889,"high":489,"low":1890,"close":477,"change":1932,"percent_change":607,"volume":1933,"transactions":9,"vwap":477},"2025-10-01",0.178,35000,{"date":1935,"open":1516,"high":1516,"low":1936,"close":1937,"change":1938,"percent_change":1348,"volume":1939,"transactions":9,"vwap":1937},"2025-09-30",44.084999,44.412,-0.038,45200,{"date":1941,"open":1689,"high":460,"low":1523,"close":1882,"change":814,"percent_change":1355,"volume":1942,"transactions":9,"vwap":1882},"2025-09-29",46000,{"date":1944,"open":1486,"high":1945,"low":1138,"close":1486,"change":1025,"percent_change":33,"volume":1946,"transactions":9,"vwap":1486},"2025-09-26",44.248,90300,{"date":1948,"open":1949,"high":1890,"low":1950,"close":1075,"change":823,"percent_change":1951,"volume":1390,"transactions":9,"vwap":1075},"2025-09-25",43.914,43.67,-1.24,{"date":1953,"open":1916,"high":1916,"low":1954,"close":930,"change":1409,"percent_change":1069,"volume":1955,"transactions":9,"vwap":930},"2025-09-24",44.239,46400,{"date":1957,"open":242,"high":242,"low":1882,"close":300,"change":507,"percent_change":1396,"volume":1958,"transactions":9,"vwap":300},"2025-09-23",28500,{"date":1960,"open":1916,"high":1000,"low":1916,"close":1000,"change":550,"percent_change":551,"volume":816,"transactions":9,"vwap":1000},"2025-09-22",{"date":1962,"open":215,"high":278,"low":300,"close":972,"change":1963,"percent_change":753,"volume":1090,"transactions":9,"vwap":972},"2025-09-19",0.291,{"date":1965,"open":448,"high":278,"low":1484,"close":1966,"change":1967,"percent_change":-6,"volume":1968,"transactions":9,"vwap":1966},"2025-09-18",44.529,-0.001,46500,{"date":1970,"open":460,"high":1777,"low":1637,"close":1971,"change":403,"percent_change":431,"volume":1972,"transactions":9,"vwap":1971},"2025-09-17",44.53,33000,{"date":1974,"open":1544,"high":310,"low":1666,"close":1496,"change":974,"percent_change":1025,"volume":1975,"transactions":9,"vwap":1496},"2025-09-16",33100,{"date":1977,"open":1664,"high":1777,"low":559,"close":1484,"change":1978,"percent_change":1979,"volume":1781,"transactions":9,"vwap":1484},"2025-09-15",0.489,1.11,{"date":1981,"open":1637,"high":1982,"low":713,"close":1983,"change":1984,"percent_change":453,"volume":1899,"transactions":9,"vwap":1983},"2025-09-12",44.12,44.021,-0.079,{"date":1986,"open":1539,"high":1539,"low":909,"close":1713,"change":650,"percent_change":678,"volume":1987,"transactions":9,"vwap":1713},"2025-09-11",38800,{"date":1989,"open":477,"high":477,"low":1708,"close":1982,"change":33,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1982},"2025-09-10",1.52,68300,{"date":1993,"open":1994,"high":1743,"low":1995,"close":1743,"change":1518,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1743},"2025-09-09",43.28,43.099998,0.74,25700,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-09-08",43.235,43.299,43.127,43.14,0.219,0.51,20800,{"date":2008,"open":2009,"high":2009,"low":841,"close":2010,"change":2011,"percent_change":1011,"volume":2012,"transactions":9,"vwap":2010},"2025-09-05",43.181,42.921,-0.089,129800,{"date":2014,"open":842,"high":1086,"low":2015,"close":1086,"change":2016,"percent_change":963,"volume":2017,"transactions":9,"vwap":1086},"2025-09-04",42.555,0.406,18700,{"date":2019,"open":1157,"high":2020,"low":1318,"close":2021,"change":2022,"percent_change":962,"volume":1939,"transactions":9,"vwap":2021},"2025-09-03",42.758,42.604,0.184,{"date":2024,"open":829,"high":2025,"low":1310,"close":665,"change":1373,"percent_change":2026,"volume":2027,"transactions":9,"vwap":665},"2025-09-02",42.43,-0.45,108500,{"date":2029,"open":734,"high":2030,"low":2031,"close":2032,"change":905,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-08-29",43.13,42.46,42.61,-1.07,27700,{"date":2036,"open":880,"high":2003,"low":2037,"close":2038,"change":2039,"percent_change":207,"volume":2040,"transactions":9,"vwap":2038},"2025-08-28",42.868,43.07,0.14,35100,{"date":2042,"open":2043,"high":881,"low":2044,"close":2045,"change":1692,"percent_change":1709,"volume":2046,"transactions":9,"vwap":2045},"2025-08-27",42.86,42.74,42.93,45600,{"date":2048,"open":684,"high":2049,"low":2050,"close":2049,"change":1198,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-08-26",42.83,42.613,0.28,17900,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":650,"percent_change":678,"volume":1257,"transactions":9,"vwap":2058},"2025-08-25",42.73,42.936,42.599,42.71,{"date":2060,"open":2061,"high":902,"low":797,"close":2055,"change":1104,"percent_change":1163,"volume":2062,"transactions":9,"vwap":2055},"2025-08-22",42.16,60600,{"date":2064,"open":2065,"high":2066,"low":2067,"close":794,"change":1445,"percent_change":2068,"volume":2069,"transactions":9,"vwap":794},"2025-08-21",42.21,42.228,41.887,-0.54,128700,{"date":2071,"open":2072,"high":1345,"low":2073,"close":1449,"change":981,"percent_change":197,"volume":2074,"transactions":9,"vwap":1449},"2025-08-20",42.105,41.69,29400,{"date":2076,"open":1745,"high":1745,"low":1345,"close":1318,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1318},"2025-08-19",-0.77,-1.78,38700,{"date":2081,"open":2038,"high":2082,"low":2083,"close":1127,"change":782,"percent_change":1326,"volume":2084,"transactions":9,"vwap":1127},"2025-08-18",43.17,42.97,43200,{"date":2086,"open":2038,"high":1109,"low":2087,"close":742,"change":798,"percent_change":799,"volume":2088,"transactions":9,"vwap":742},"2025-08-15",43.042,47100,{"date":2090,"open":842,"high":2091,"low":842,"close":2038,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2038},"2025-08-14",43.21,0.11,0.26,114500,{"date":2096,"open":1144,"high":1144,"low":1735,"close":720,"change":1372,"percent_change":1373,"volume":2097,"transactions":9,"vwap":720},"2025-08-13",66500,{"date":2099,"open":722,"high":1725,"low":2100,"close":1725,"change":854,"percent_change":187,"volume":2101,"transactions":9,"vwap":1725},"2025-08-12",42.621,27900,{"date":2103,"open":2104,"high":850,"low":2105,"close":2106,"change":1409,"percent_change":1445,"volume":2107,"transactions":9,"vwap":2106},"2025-08-11",42.59,42.502,42.6,27500,{"date":2109,"open":1471,"high":2110,"low":687,"close":841,"change":607,"percent_change":963,"volume":1507,"transactions":9,"vwap":841},"2025-08-08",42.77,{"date":2112,"open":1529,"high":1529,"low":2113,"close":1345,"change":1445,"percent_change":2068,"volume":2114,"transactions":9,"vwap":1345},"2025-08-07",41.976,29200,{"date":2116,"open":2117,"high":2118,"low":2117,"close":2118,"change":854,"percent_change":54,"volume":2119,"transactions":9,"vwap":2118},"2025-08-06",42.029999,42.53,910600,{"date":2121,"open":694,"high":694,"low":1365,"close":2122,"change":507,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2122},"2025-08-05",42.09,-1.59,93800,{"date":2126,"open":2127,"high":2110,"low":1466,"close":2110,"change":157,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2110},"2025-08-04",42.19,2.1,156700,{"date":2131,"open":1466,"high":2065,"low":2132,"close":1402,"change":1306,"percent_change":2133,"volume":2134,"transactions":9,"vwap":1402},"2025-08-01",41.675,-2.26,54500,{"date":2136,"open":1138,"high":1138,"low":2043,"close":2043,"change":2137,"percent_change":2092,"volume":2138,"transactions":9,"vwap":2043},"2025-07-31",0.045,150500,{"date":2140,"open":787,"high":2141,"low":2142,"close":2143,"change":973,"percent_change":2039,"volume":2144,"transactions":9,"vwap":2143},"2025-07-30",43.0089989,42.648,42.815,61500,{"date":2146,"open":2147,"high":2148,"low":2055,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-07-29",43.080002,43.19,42.755,-0.205,-0.48,13200,{"date":2154,"open":883,"high":720,"low":883,"close":720,"change":47,"percent_change":550,"volume":2155,"transactions":9,"vwap":720},"2025-07-28",16200,{"date":2157,"open":684,"high":850,"low":779,"close":2158,"change":799,"percent_change":1389,"volume":2159,"transactions":9,"vwap":2158},"2025-07-25",42.78,24200,{"date":2161,"open":2058,"high":2058,"low":2162,"close":2104,"change":649,"percent_change":650,"volume":1164,"transactions":9,"vwap":2104},"2025-07-24",42.47,{"date":2164,"open":2031,"high":1157,"low":2165,"close":2106,"change":1025,"percent_change":1104,"volume":2166,"transactions":9,"vwap":2106},"2025-07-23",42.399,62300,{"date":2168,"open":772,"high":772,"low":2169,"close":1431,"change":1069,"percent_change":1487,"volume":2170,"transactions":9,"vwap":1431},"2025-07-22",42.098,187100,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2118,"change":2039,"percent_change":207,"volume":2176,"transactions":9,"vwap":2118},"2025-07-21",42.57,42.69,42.494,69100,{"date":2178,"open":2106,"high":2106,"low":667,"close":1318,"change":1372,"percent_change":1373,"volume":2179,"transactions":9,"vwap":1318},"2025-07-18",56100,{"date":2181,"open":797,"high":2182,"low":797,"close":2162,"change":1139,"percent_change":1996,"volume":2183,"transactions":9,"vwap":2162},"2025-07-17",42.51,109200,{"date":2185,"open":594,"high":594,"low":1331,"close":2061,"change":974,"percent_change":1139,"volume":2186,"transactions":9,"vwap":2061},"2025-07-16",282700,{"date":2188,"open":2189,"high":2189,"low":2117,"close":2117,"change":1326,"percent_change":885,"volume":2190,"transactions":9,"vwap":2117},"2025-07-15",42.45,163800,{"date":2192,"open":1319,"high":2193,"low":1325,"close":1323,"change":814,"percent_change":1615,"volume":2194,"transactions":9,"vwap":1323},"2025-07-14",42.099998,45900,{"date":2196,"open":1359,"high":2197,"low":2198,"close":1352,"change":453,"percent_change":2199,"volume":2062,"transactions":9,"vwap":1352},"2025-07-11",41.868,41.74,-0.43,{"date":2201,"open":829,"high":829,"low":2198,"close":1371,"change":525,"percent_change":302,"volume":2202,"transactions":9,"vwap":1371},"2025-07-10",39300,{"date":2204,"open":1439,"high":2205,"low":1439,"close":2193,"change":1139,"percent_change":1996,"volume":2206,"transactions":9,"vwap":2193},"2025-07-09",42.12,23400,{"date":2208,"open":1439,"high":1439,"low":2209,"close":1426,"change":2210,"percent_change":649,"volume":2211,"transactions":9,"vwap":1426},"2025-07-08",41.72,-0.003,49600,{"date":2213,"open":1371,"high":1371,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":1594,"transactions":9,"vwap":2215},"2025-07-07",41.68,41.793,-0.397,-0.94,{"date":2219,"open":835,"high":2220,"low":835,"close":2127,"change":1389,"percent_change":2221,"volume":1320,"transactions":9,"vwap":2127},"2025-07-03",42.22,1.08,{"date":2223,"open":2224,"high":2198,"low":2225,"close":2198,"change":207,"percent_change":1849,"volume":2226,"transactions":9,"vwap":2198},"2025-07-02",41.44,41.355,73300,{"date":2228,"open":1408,"high":836,"low":624,"close":830,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":830},"2025-07-01",-0.424,-1.01,16100,{"date":2233,"open":2117,"high":2117,"low":2073,"close":2234,"change":2235,"percent_change":111,"volume":1012,"transactions":9,"vwap":2234},"2025-06-30",41.834,0.144,{"date":2237,"open":2238,"high":1346,"low":2239,"close":2073,"change":1619,"percent_change":121,"volume":2240,"transactions":9,"vwap":2073},"2025-06-27",41.47,41.305,15900,{"date":2242,"open":2243,"high":819,"low":1170,"close":624,"change":2244,"percent_change":18,"volume":2245,"transactions":9,"vwap":624},"2025-06-26",40.92,0.495,88300,{"date":2247,"open":1167,"high":1167,"low":1283,"close":2248,"change":2249,"percent_change":280,"volume":2250,"transactions":9,"vwap":2248},"2025-06-25",40.785,-0.055,15600,{"date":2252,"open":1162,"high":2243,"low":2253,"close":645,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":645},"2025-06-24",40.625,0.581,1.44,23000,{"date":2258,"open":2259,"high":2260,"low":2259,"close":2261,"change":2262,"percent_change":131,"volume":2240,"transactions":9,"vwap":2261},"2025-06-23",39.735,40.27,40.259,0.519,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2268,"change":136,"percent_change":940,"volume":2269,"transactions":9,"vwap":2268},"2025-06-20",40.35,40.355,39.69,39.74,8100,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2275,"change":678,"percent_change":981,"volume":2276,"transactions":9,"vwap":2275},"2025-06-18",40.289,40.405,40.060001,40.080002,7600,{"date":2278,"open":1182,"high":2279,"low":2280,"close":2280,"change":491,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-06-17",40.47,40.13,-0.96,14700,{"date":2284,"open":2285,"high":2286,"low":2265,"close":2287,"change":995,"percent_change":2288,"volume":1839,"transactions":9,"vwap":2287},"2025-06-16",40.41,40.6,40.52,1.32,{"date":2290,"open":1210,"high":2291,"low":141,"close":2292,"change":1571,"percent_change":1462,"volume":2293,"transactions":9,"vwap":2292},"2025-06-13",40.369,39.991,9500,{"date":2295,"open":1246,"high":2296,"low":1246,"close":2297,"change":1145,"percent_change":607,"volume":2298,"transactions":9,"vwap":2297},"2025-06-12",40.4,40.291,4800,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":2305,"percent_change":264,"volume":2306,"transactions":9,"vwap":2304},"2025-06-11",40.335,40.468,40.040001,40.131,-0.129,8400,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":106,"volume":2314,"transactions":9,"vwap":2312},"2025-06-10",40.17,40.33,39.92,40.26,0.288,18000,{"date":2316,"open":1197,"high":2317,"low":1197,"close":2318,"change":2319,"percent_change":550,"volume":2240,"transactions":9,"vwap":2318},"2025-06-09",40.0099983,39.972,0.169,{"date":2321,"open":2322,"high":2323,"low":2322,"close":2324,"change":2325,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2324},"2025-06-06",39.73,39.86,39.803,0.583,1.49,4700,{"date":2329,"open":2322,"high":2311,"low":2330,"close":2331,"change":2332,"percent_change":1885,"volume":2333,"transactions":9,"vwap":2331},"2025-06-05",39.080002,39.22,-0.444,30700,{"date":2335,"open":2336,"high":2322,"low":2337,"close":2338,"change":2339,"percent_change":66,"volume":2340,"transactions":9,"vwap":2338},"2025-06-04",39.63,39.59,39.664,0.084,5000,{"date":2342,"open":2343,"high":2344,"low":2343,"close":2345,"change":1177,"percent_change":96,"volume":2346,"transactions":9,"vwap":2345},"2025-06-03",39.48,39.731,39.58,12800,{"date":2348,"open":2349,"high":1219,"low":2349,"close":2350,"change":66,"percent_change":725,"volume":2351,"transactions":9,"vwap":2350},"2025-06-02",39.25,39.36,4500,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":1909,"volume":2306,"transactions":9,"vwap":2357},"2025-05-30",39.13,39.3,38.85,39.15,-0.284,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2363,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2363},"2025-05-29",39.87,39.34,39.434,0.134,0.34,13600,{"date":2368,"open":2369,"high":2370,"low":2355,"close":2355,"change":2371,"percent_change":281,"volume":2372,"transactions":9,"vwap":2355},"2025-05-28",39.379,39.499,-0.116,13800,{"date":2374,"open":2330,"high":2375,"low":2376,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-05-27",39.46,39.0099983,39.416,0.956,2.49,61400,{"date":2382,"open":2383,"high":2384,"low":2383,"close":2385,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2385},"2025-05-23",38.35,38.68,38.46,-0.433,-1.11,10800,{"date":2390,"open":2391,"high":2357,"low":1240,"close":2392,"change":2393,"percent_change":1213,"volume":2394,"transactions":9,"vwap":2392},"2025-05-22",39.049999,38.893,0.153,7800,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":1885,"volume":2402,"transactions":9,"vwap":2400},"2025-05-21",39.175,39.42,38.734,38.74,-0.437,11000,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":2409,"percent_change":236,"volume":2410,"transactions":9,"vwap":2408},"2025-05-20",39.14,39.26,39.029999,39.177,-0.058,9400,{"date":2412,"open":2413,"high":2406,"low":2413,"close":2414,"change":2415,"percent_change":982,"volume":2416,"transactions":9,"vwap":2414},"2025-05-19",39.049,39.235,-0.105,13900,{"date":2418,"open":2419,"high":2362,"low":2420,"close":2362,"change":2051,"percent_change":106,"volume":2421,"transactions":9,"vwap":2362},"2025-05-16",39.29,39,28800,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2426,"change":1348,"percent_change":1445,"volume":2427,"transactions":9,"vwap":2426},"2025-05-15",38.88,39.303,39.060001,8800,{"date":2429,"open":2420,"high":2430,"low":2431,"close":2357,"change":186,"percent_change":292,"volume":2432,"transactions":9,"vwap":2357},"2025-05-14",39.189,38.81,11300,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":1104,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-05-13",38.28,38.82,38.115,38.69,1.82,217200,{"date":2442,"open":2443,"high":2443,"low":2444,"close":2445,"change":2446,"percent_change":2447,"volume":2448,"transactions":9,"vwap":2445},"2025-05-12",39.35,37.53,38,1.5,4.11,11700,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":649,"percent_change":1498,"volume":2455,"transactions":9,"vwap":2454},"2025-05-09",36.78,36.79,36.46,36.5,9000,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":1103,"percent_change":1867,"volume":2462,"transactions":9,"vwap":2461},"2025-05-08",36.61,36.82,36.25,36.51,17000,{"date":2464,"open":2465,"high":2466,"low":2467,"close":2468,"change":1518,"percent_change":1404,"volume":2469,"transactions":9,"vwap":2468},"2025-05-07",36.0099983,36.274,35.9,36.21,9100,{"date":2471,"open":2472,"high":2473,"low":2474,"close":2475,"change":2199,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-05-06",35.93,36.02,35.67,35.89,-1.18,11500,{"date":2479,"open":2480,"high":2481,"low":2480,"close":2482,"change":904,"percent_change":823,"volume":1611,"transactions":9,"vwap":2482},"2025-05-05",36.175,36.57,36.32,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":2489,"percent_change":2490,"volume":2491,"transactions":9,"vwap":2488},"2025-05-02",36.38,36.7,36.265,36.52,0.76,2.13,18500,{"date":2493,"open":2494,"high":2495,"low":2496,"close":2496,"change":550,"percent_change":292,"volume":1693,"transactions":9,"vwap":2496},"2025-05-01",36.15,36.23,35.76,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":235,"percent_change":904,"volume":2503,"transactions":9,"vwap":2502},"2025-04-30",34.87,35.36,34.77,35.34,13000,{"date":2505,"open":2506,"high":2507,"low":2506,"close":2507,"change":162,"percent_change":1355,"volume":2455,"transactions":9,"vwap":2507},"2025-04-29",35.080002,35.41,{"date":2509,"open":2510,"high":2510,"low":2511,"close":2512,"change":280,"percent_change":618,"volume":2513,"transactions":9,"vwap":2512},"2025-04-28",35.46,34.735,35.21,7200,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2502,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2502},"2025-04-25",34.88,35.35,34.73,0.739,2.14,152100,{"date":2523,"open":2524,"high":2525,"low":2524,"close":2526,"change":2527,"percent_change":2528,"volume":1674,"transactions":9,"vwap":2526},"2025-04-24",33.9,34.64,34.601,0.911,2.7,{"date":176,"open":2530,"high":2531,"low":172,"close":172,"change":356,"percent_change":2532,"volume":2155,"transactions":9,"vwap":172},34.16,34.27,-1.38]