[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LST":3,"homepage-market-summary":30,"stock-historical-LST":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LST","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Leuthold Select Industries ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3221,0.153117,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},47.54,47.41,47.655,47.32,47.44,0.1,0.21,12902.196462,51.35,37.804,50163.4221166255,71.9,435,{"status":31,"indices":32,"watchlist":73,"sectors":96,"benchmarks":151},"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":23,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,1.37,"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",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"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",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},31.62,37059,13526618.951273,50.1,"2025-04-23",[182,185,195,206,217,227,237,247,257,267,278,287,298,309,318,327,337,347,356,365,375,386,397,407,417,425,434,443,452,462,470,478,486,494,502,513,521,528,536,544,552,560,569,578,587,598,609,619,629,638,647,658,668,678,686,695,705,714,723,732,741,749,756,763,768,774,781,787,793,799,805,812,819,826,832,837,842,849,856,864,871,878,884,890,898,905,912,920,926,932,937,943,949,955,960,967,976,983,992,999,1006,1014,1022,1028,1035,1044,1052,1060,1067,1076,1082,1091,1097,1106,1113,1120,1127,1134,1141,1150,1158,1165,1170,1177,1185,1192,1199,1206,1212,1220,1227,1235,1241,1248,1255,1263,1272,1281,1286,1292,1299,1307,1315,1322,1330,1338,1347,1356,1365,1371,1377,1383,1390,1395,1403,1409,1416,1422,1426,1433,1439,1445,1453,1460,1466,1473,1481,1485,1493,1501,1506,1514,1520,1527,1532,1540,1547,1552,1559,1566,1573,1580,1585,1593,1598,1606,1613,1619,1625,1633,1639,1645,1649,1656,1662,1670,1676,1683,1691,1698,1703,1709,1717,1724,1731,1738,1743,1747,1753,1759,1767,1773,1778,1784,1790,1799,1806,1814,1819,1825,1832,1841,1849,1857,1863,1868,1874,1880,1886,1893,1898,1904,1912,1916,1922,1925,1931,1936,1944,1950,1954,1960,1967,1972,1976,1981,1987,1993,1998,2001,2007,2012,2018,2024,2030,2035,2041,2045,2051,2057,2064,2070,2078,2081,2084,2087,2092,2095,2099,2104,2110,2118,2122,2127,2133,2139,2145,2152,2158,2165,2170,2178,2184,2191,2197,2201,2207,2214,2220,2227,2233,2239,2244,2248,2255,2261,2269,2274,2279,2285,2290,2296,2299,2304,2308,2312,2318,2323,2330,2335,2341,2347,2352,2359,2364,2370,2375,2380,2386,2391,2396,2402,2407,2413,2420,2426,2433,2436,2441,2447,2453,2460,2464,2468,2472,2477,2481,2487,2494,2499,2504,2508,2513,2517,2522,2527,2531,2537,2540,2545,2551,2556,2565,2568,2574,2582,2587,2592,2597,2602,2608,2615,2622,2626,2632],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},158,47.563,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",47.37,47.4826,47.34,0.33,0.7,43568.1976,201,47.4187,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",47.051,47.19,46.79,47.11,0.3766,0.81,60950.1086,314,47.0031,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",46.9,47.07,46.72,46.7334,-0.2466,-0.52,27324.2676,418,46.9561,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",47,47.05,46.705,46.98,0,36519.2756,225,46.8308,{"date":228,"open":229,"high":230,"low":231,"close":222,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-28",47.03,47.13,46.905,-0.44,-0.93,87021.13152,1206,47.0481,{"date":238,"open":20,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",47.51,47.24,47.42,0.24,0.51,42959.0806,202,47.4131,{"date":248,"open":249,"high":18,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",47.39,47.16,47.18,-0.43,-0.9,36149.0257,293,47.2479,{"date":258,"open":259,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",47.675,47.48,47.61,-0.22,-0.46,37317.0786,171,47.5436,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-22",47.84,47.93,47.7517,47.83,-0.04,-0.08,1488841.8216,151,47.8733,{"date":279,"open":280,"high":270,"low":281,"close":282,"change":115,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-21",47.69,47.68,47.87,0.74,11343.9766,86,47.8155,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-18",47.63,47.73,47.3667,47.52,-0.23,-0.48,22688.2946,85,47.443,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",47.78,48.01,47.65,47.75,0.4,0.84,16496.6396,93,47.7648,{"date":310,"open":311,"high":290,"low":229,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",47.72,47.35,-0.3,-0.63,8269.3886,113,47.5737,{"date":319,"open":320,"high":302,"low":321,"close":302,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-15",47.62,47.485,0.07,0.15,64649.7856,229,47.6209,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":140,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-14",48.59,49.33,47.499,47.58,-0.71,1314745.5686,155,47.6158,{"date":338,"open":339,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",47.96,47.82,47.92,0.58,1.23,23237.7181,134,47.9044,{"date":348,"open":349,"high":350,"low":189,"close":189,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-10",47.4452,47.5,-0.42,-0.88,23404.9681,107,47.2715,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":166,"percent_change":362,"volume":363,"transactions":307,"vwap":364},"2026-09-09",47.77,47.88,47.6501,47.76,0.42,15864.3421,47.7884,{"date":366,"open":367,"high":368,"low":369,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",48.1,48.15,47.56,-0.72,-1.49,18002.8881,118,47.8522,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",48.26,48.47,48.16,48.28,-0.27,-0.56,32237.7949,188,48.2664,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-03",48.4,48.58,48.175,48.55,0.55,1.15,30872.3759,129,48.4837,{"date":398,"open":282,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",48.11,47.8327,48,0.34,0.71,56831.3299,170,47.9016,{"date":408,"open":269,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",48.2,47.6395,47.66,-0.4,-0.83,56558.8979,166,47.7254,{"date":418,"open":25,"high":25,"low":341,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-31",48.06,0.0214,0.04,28648.3139,227,48.0533,{"date":426,"open":427,"high":427,"low":428,"close":429,"change":430,"percent_change":382,"volume":431,"transactions":432,"vwap":433},"2026-08-28",48.365,47.985,48.0386,-0.2714,23922.2939,122,48.144,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":52,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",47.99,48.32,48.31,0.37,59314.707639,208,48.2508,{"date":444,"open":445,"high":446,"low":445,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":373,"vwap":451},"2026-08-26",47.89,48.19,48.13,0.08,0.17,17904.3569,48.1288,{"date":453,"open":454,"high":455,"low":456,"close":455,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-25",47.97,48.05,47.8,0.31,0.65,43098.316934,300,47.9278,{"date":463,"open":303,"high":269,"low":464,"close":465,"change":274,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",47.6,47.74,-0.17,17583.9445,127,47.6993,{"date":471,"open":472,"high":272,"low":464,"close":340,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",47.6588,0.45,0.95,19360.9786,125,47.7531,{"date":479,"open":480,"high":481,"low":187,"close":187,"change":482,"percent_change":483,"volume":484,"transactions":316,"vwap":485},"2026-08-20",47.5132,47.6701,-0.36,-0.75,21242.3565,47.4707,{"date":487,"open":488,"high":488,"low":489,"close":290,"change":490,"percent_change":491,"volume":492,"transactions":276,"vwap":493},"2026-08-19",48.0141,47.7292,-0.07,-0.15,30589.3889,47.8585,{"date":495,"open":496,"high":496,"low":456,"close":456,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",48.12,-0.49,-1.01,28638.7979,250,47.9889,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",48.36,48.57,48.255,48.29,-0.14,-0.29,61773.1922,247,48.3663,{"date":514,"open":515,"high":515,"low":516,"close":517,"change":421,"percent_change":448,"volume":518,"transactions":519,"vwap":520},"2026-08-14",48.51,48.3299,48.43,45395.2939,311,48.392,{"date":522,"open":523,"high":388,"low":368,"close":524,"change":166,"percent_change":362,"volume":525,"transactions":526,"vwap":527},"2026-08-13",48.25,48.39,32003.7419,223,48.2934,{"date":529,"open":446,"high":530,"low":301,"close":446,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-12",48.279,-0.1,-0.21,32856.2939,197,48.194,{"date":537,"open":447,"high":538,"low":539,"close":507,"change":262,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-11",48.3,47.915,-0.45,51156.3339,241,48.0918,{"date":545,"open":399,"high":515,"low":546,"close":515,"change":547,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-08-10",48.015,0.495,1.03,34134.7849,205,48.2504,{"date":553,"open":401,"high":554,"low":555,"close":546,"change":556,"percent_change":548,"volume":557,"transactions":558,"vwap":559},"2026-08-07",48.08,47.7001,0.49,30286.7139,234,47.9812,{"date":561,"open":311,"high":290,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-06",47.4601,47.525,-0.095,-0.2,88424.033159,224,47.5357,{"date":570,"open":571,"high":571,"low":572,"close":320,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",48.03,47.615,-0.01,-0.02,23357.2459,169,47.766,{"date":579,"open":230,"high":580,"low":581,"close":289,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-04",47.6837,47.1236,0.94,2.01,11652.2939,131,47.4699,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-03",46.28,46.7,46.09,46.69,0.565,1.22,1174697.9869,186,46.4417,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-31",46.055,46.15,45.73,46.125,-0.075,-0.16,7147.3799,110,46.0039,{"date":610,"open":611,"high":612,"low":613,"close":612,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-30",45.8,46.2,45.44,0.6797,1.49,16515.3129,101,45.7355,{"date":620,"open":621,"high":612,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-29",46.07,45.52,45.5203,-0.6447,-1.4,13468.3739,97,45.8128,{"date":630,"open":631,"high":632,"low":631,"close":633,"change":634,"percent_change":573,"volume":635,"transactions":636,"vwap":637},"2026-07-28",45.7,46.195,46.165,-0.005,7303.2939,105,46.0222,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":38,"volume":645,"transactions":373,"vwap":646},"2026-07-27",46.14,46.345,45.92,46.17,0.3005,13312.140159,46.0746,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-24",45.88,46.22,45.86,45.8695,0.1895,0.41,13068.4649,98,46.0162,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":345,"vwap":667},"2026-07-23",45.81,45.83,45.58,45.68,-0.275,-0.6,12390.1319,45.6595,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":412,"volume":675,"transactions":676,"vwap":677},"2026-07-22",46.24,46.25,45.93,45.955,-0.185,7305.3639,95,46.0462,{"date":679,"open":680,"high":640,"low":680,"close":640,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-21",45.66,0.7746,1.71,14387.6899,133,45.9964,{"date":687,"open":688,"high":688,"low":689,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-20",45.85,45.3654,-0.2446,-0.54,5032.4759,114,45.55,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":508,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-17",45.34,45.78,45.275,45.61,-0.31,23475.1259,203,45.6678,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":532,"percent_change":263,"volume":711,"transactions":712,"vwap":713},"2026-07-16",45.67,45.945,45.555,45.75,64723.8868,391,45.7931,{"date":715,"open":716,"high":716,"low":698,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-15",46.37,45.96,0.13,0.28,6370.2009,84,45.9936,{"date":724,"open":725,"high":726,"low":661,"close":661,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-14",46.51,46.52,-0.61,-1.31,11403.2939,120,46.2929,{"date":733,"open":734,"high":734,"low":735,"close":736,"change":381,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-13",46.62,46.385,46.44,-0.58,2818.2939,81,46.4781,{"date":742,"open":743,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-07-10",46.8,46.53,46.71,0.01,0.02,11800,{"date":750,"open":751,"high":752,"low":590,"close":590,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":590},"2026-07-09",46.75,46.84,0.414,0.89,8500,{"date":757,"open":612,"high":758,"low":759,"close":760,"change":761,"percent_change":605,"volume":762,"transactions":9,"vwap":760},"2026-07-08",46.35,46.014999,46.286,-0.074,13500,{"date":764,"open":643,"high":765,"low":643,"close":766,"change":293,"percent_change":497,"volume":767,"transactions":9,"vwap":766},"2026-07-07",46.479,46.36,19600,{"date":769,"open":770,"high":751,"low":771,"close":771,"change":772,"percent_change":754,"volume":773,"transactions":9,"vwap":771},"2026-07-06",46.6,46.59,0.411,27900,{"date":775,"open":743,"high":776,"low":672,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-02",46.985,46.179,-0.391,-0.84,13600,{"date":782,"open":783,"high":784,"low":766,"close":785,"change":605,"percent_change":140,"volume":786,"transactions":9,"vwap":785},"2026-07-01",46.545,46.892,46.57,105900,{"date":788,"open":725,"high":789,"low":725,"close":790,"change":439,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-06-30",46.85,46.73,0.8,17200,{"date":794,"open":795,"high":796,"low":797,"close":766,"change":402,"percent_change":283,"volume":798,"transactions":9,"vwap":766},"2026-06-29",46.11,46.4,44.71,1738400,{"date":800,"open":591,"high":801,"low":651,"close":802,"change":293,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-26",46.21,46.02,-0.5,24300,{"date":806,"open":807,"high":808,"low":809,"close":671,"change":810,"percent_change":582,"volume":811,"transactions":9,"vwap":671},"2026-06-25",46.23,46.5,45.97,0.43,34300,{"date":813,"open":814,"high":758,"low":680,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-24",45.91,45.82,-0.18,-0.39,28700,{"date":820,"open":621,"high":821,"low":822,"close":823,"change":540,"percent_change":824,"volume":825,"transactions":9,"vwap":823},"2026-06-23",46.19,45.74,46,-0.97,21500,{"date":827,"open":795,"high":828,"low":795,"close":829,"change":830,"percent_change":173,"volume":831,"transactions":9,"vwap":829},"2026-06-22",46.775,46.45,0.46,19000,{"date":833,"open":829,"high":829,"low":814,"close":834,"change":466,"percent_change":835,"volume":836,"transactions":9,"vwap":834},"2026-06-18",45.99,-0.37,33500,{"date":838,"open":743,"high":743,"low":672,"close":839,"change":497,"percent_change":840,"volume":841,"transactions":9,"vwap":839},"2026-06-17",46.16,-1.05,27600,{"date":843,"open":844,"high":845,"low":846,"close":846,"change":816,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-06-16",46.93,46.945,46.65,-0.38,22900,{"date":850,"open":851,"high":852,"low":853,"close":853,"change":854,"percent_change":115,"volume":855,"transactions":9,"vwap":853},"2026-06-15",47.22,47.23,46.83,0.162,45600,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":283,"volume":863,"transactions":9,"vwap":861},"2026-06-12",46.54,46.875,46.49,46.668,0.343,18000,{"date":865,"open":866,"high":829,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-11",45.53,46.325,1.135,2.51,32800,{"date":872,"open":873,"high":591,"low":874,"close":875,"change":370,"percent_change":876,"volume":877,"transactions":9,"vwap":875},"2026-06-10",45.72,45.18,45.19,-1.57,17100,{"date":879,"open":880,"high":881,"low":882,"close":814,"change":509,"percent_change":314,"volume":883,"transactions":9,"vwap":814},"2026-06-09",46.38,46.405,45.0050011,23100,{"date":885,"open":886,"high":736,"low":887,"close":612,"change":888,"percent_change":362,"volume":889,"transactions":9,"vwap":612},"2026-06-08",46.3,46.084999,0.192,18900,{"date":891,"open":892,"high":790,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-05",46.64,45.885,46.0079994,-1.242,-2.63,17500,{"date":899,"open":900,"high":901,"low":853,"close":902,"change":115,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-04",47.040001,47.28,47.25,0.75,16300,{"date":906,"open":907,"high":908,"low":909,"close":208,"change":910,"percent_change":816,"volume":911,"transactions":9,"vwap":208},"2026-06-03",46.87,47.185,46.745,-0.085,17600,{"date":913,"open":914,"high":915,"low":916,"close":776,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":776},"2026-06-02",46.92,47.049999,46.86,0.355,0.76,65200,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":925,"percent_change":242,"volume":748,"transactions":9,"vwap":924},"2026-06-01",46.18,46.74,46.63,0.11,{"date":927,"open":752,"high":928,"low":929,"close":726,"change":930,"percent_change":105,"volume":931,"transactions":9,"vwap":726},"2026-05-29",46.99,46.34,0.339,12500,{"date":933,"open":839,"high":716,"low":814,"close":934,"change":935,"percent_change":322,"volume":936,"transactions":9,"vwap":934},"2026-05-28",46.181,0.031,64900,{"date":938,"open":758,"high":939,"low":940,"close":601,"change":941,"percent_change":86,"volume":942,"transactions":9,"vwap":601},"2026-05-27",46.43,46.095001,-0.11,30200,{"date":944,"open":945,"high":946,"low":945,"close":946,"change":342,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-26",45.98,46.26,1.27,43500,{"date":950,"open":951,"high":952,"low":951,"close":663,"change":556,"percent_change":953,"volume":954,"transactions":9,"vwap":663},"2026-05-22",45.41,45.77,1.08,19700,{"date":956,"open":957,"high":958,"low":957,"close":875,"change":52,"percent_change":304,"volume":959,"transactions":9,"vwap":875},"2026-05-21",44.645,45.21,26600,{"date":961,"open":962,"high":963,"low":962,"close":964,"change":110,"percent_change":965,"volume":966,"transactions":9,"vwap":964},"2026-05-20",44.64,45.029999,45.0099983,1.63,23700,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-19",44.53,44.55,44.139,44.29,-0.51,-1.14,24700,{"date":977,"open":978,"high":978,"low":979,"close":980,"change":273,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-05-18",44.893,44.7,44.8,-0.09,18400,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-15",45,45.080002,44.805,44.84,-0.74,-1.62,12800,{"date":993,"open":994,"high":995,"low":996,"close":662,"change":997,"percent_change":918,"volume":998,"transactions":9,"vwap":662},"2026-05-14",45.57,45.76,45.518,0.345,26800,{"date":1000,"open":963,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":654,"volume":1005,"transactions":9,"vwap":1003},"2026-05-13",45.36,44.955,45.235,0.184,28000,{"date":1007,"open":964,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-12",45.060001,44.495,45.050999,-0.088,-0.19,18500,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":22,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-11",45.3,45.335,45.099998,45.139,0.22,18600,{"date":1023,"open":964,"high":986,"low":1002,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-08",45.039001,0.641,1.44,20300,{"date":1029,"open":1030,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":840,"volume":1034,"transactions":9,"vwap":1032},"2026-05-07",44.9,44.275,44.398,-0.473,8600,{"date":1036,"open":1037,"high":1038,"low":1039,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-06",44.66,44.88,44.575,44.871,0.651,1.47,32900,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":947,"volume":1051,"transactions":9,"vwap":1049},"2026-05-05",44.064999,44.338,42.049999,44.22,0.554,17800,{"date":1053,"open":1054,"high":1054,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-04",44,43.603,43.666,-0.521,-1.18,35900,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":604,"percent_change":466,"volume":1066,"transactions":9,"vwap":1065},"2026-05-01",44.34,44.43,44.105,44.187,33800,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-04-30",43.7,44.279,43.575,44.262,0.792,1.82,20100,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1080,"change":490,"percent_change":605,"volume":1081,"transactions":9,"vwap":1080},"2026-04-29",43.51,43.28,43.47,12200,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-28",43.561,43.585,43.395,43.54,-0.32,-0.73,12600,{"date":1092,"open":1093,"high":1093,"low":1094,"close":1095,"change":746,"percent_change":747,"volume":1096,"transactions":9,"vwap":1095},"2026-04-27",43.925,43.735,43.86,16700,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1102,"change":1103,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1102},"2026-04-24",43.702,43.91,43.66,43.85,0.06,0.14,11600,{"date":1107,"open":1108,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":508,"volume":748,"transactions":9,"vwap":1111},"2026-04-23",43.82,43.98,43.63,43.79,-0.06,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1102,"change":1118,"percent_change":1119,"volume":904,"transactions":9,"vwap":1102},"2026-04-22",43.918,43.92,43.68,0.19,0.44,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1101,"change":1125,"percent_change":370,"volume":1126,"transactions":9,"vwap":1101},"2026-04-21",44.15,44.17,43.628,-0.315,24400,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":746,"volume":931,"transactions":9,"vwap":1132},"2026-04-20",44.02,44.084999,43.95,43.975,0.005,{"date":1135,"open":1101,"high":1136,"low":1101,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-17",44.24,43.97,0.747,1.73,10300,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-16",43.17,43.27,43.064999,43.223,0.262,0.61,8700,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":701,"volume":1157,"transactions":9,"vwap":1155},"2026-04-15",42.97,42.992,42.76,42.961,-0.135,8100,{"date":1159,"open":1160,"high":1161,"low":1160,"close":1162,"change":1163,"percent_change":1148,"volume":1164,"transactions":9,"vwap":1162},"2026-04-14",42.9,43.19,43.096001,0.261,42100,{"date":1166,"open":1167,"high":1168,"low":1167,"close":1168,"change":439,"percent_change":45,"volume":1169,"transactions":9,"vwap":1168},"2026-04-13",42.27,42.835,9800,{"date":1171,"open":1172,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":313,"volume":1176,"transactions":9,"vwap":1174},"2026-04-10",42.74,42.39,42.465,-0.128,35200,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1020,"volume":1184,"transactions":9,"vwap":1182},"2026-04-09",42.38,42.71,42.295,42.593,0.093,12900,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1188,"change":1190,"percent_change":1191,"volume":911,"transactions":9,"vwap":1188},"2026-04-08",42.25,42.5,42.21,1.43,3.48,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":22,"percent_change":242,"volume":1198,"transactions":9,"vwap":1197},"2026-04-07",40.77,41.129,40.745,41.07,20700,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1103,"percent_change":323,"volume":1205,"transactions":9,"vwap":1204},"2026-04-06",40.88,41,40.79,40.97,102800,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1209,"change":746,"percent_change":747,"volume":1211,"transactions":9,"vwap":1209},"2026-04-02",40.26,40.91,40.215,16500,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":473,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-01",40.86,41.219,40.83,40.9,1.11,11000,{"date":1221,"open":1222,"high":1223,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-03-31",39.71,40.45,1.24,3.16,41600,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":847,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-30",39.62,39.66,39.040001,39.21,-0.96,17300,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":213,"percent_change":1240,"volume":1169,"transactions":9,"vwap":1239},"2026-03-27",39.835,39.52,39.59,-1.3,{"date":1242,"open":141,"high":141,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-26",40.09,40.11,-0.755,-1.85,6900,{"date":1249,"open":1250,"high":1250,"low":1194,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-25",41.48,40.865,0.375,0.93,11300,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":531,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-24",39.965,40.62,39.815,40.49,-0.25,9700,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-23",40.28,40.619,40.12,40.59,1.16,2.94,58800,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-20",39.88,39.898,39.15,39.43,-0.77,-1.92,19200,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":52,"percent_change":473,"volume":1219,"transactions":9,"vwap":1285},"2026-03-19",39.63,40.46,40.2,{"date":1287,"open":1288,"high":1260,"low":1289,"close":1289,"change":1278,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-03-18",40.47,40.02,-1.89,17400,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1203,"change":1297,"percent_change":1298,"volume":1157,"transactions":9,"vwap":1203},"2026-03-17",40.94,41.049999,40.695,0.157,0.39,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-16",40.52,40.84,40.633,0.387,0.96,15800,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-13",40.82,40.935,40.246,-0.363,-0.89,157000,{"date":1316,"open":1217,"high":1317,"low":1318,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-12",40.95,40.609,-0.741,-1.79,13900,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":223,"volume":1329,"transactions":9,"vwap":1327},"2026-03-11",41.34,41.43,41.080002,41.35,0.002,11500,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1335,"change":1336,"percent_change":262,"volume":1337,"transactions":9,"vwap":1335},"2026-03-10",41.5,41.86,41.331,41.348,-0.092,26400,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-09",40.56,41.453,40.099998,41.44,0.316,0.77,47300,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-06",40.89,41.218,40.8,41.124,-0.639,-1.53,14200,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-05",42.26,42.28,41.435,41.763,-0.907,-2.13,21400,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":449,"percent_change":304,"volume":1184,"transactions":9,"vwap":1370},"2026-03-04",42.64,42.749,42.41,42.67,{"date":1372,"open":1187,"high":1373,"low":1374,"close":1188,"change":989,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1188},"2026-03-03",42.655,41.624,-1.71,56900,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1381,"change":531,"percent_change":293,"volume":1382,"transactions":9,"vwap":1381},"2026-03-02",42.85,44.12,43.24,23400,{"date":1384,"open":1385,"high":1386,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-27",43,43.34,-0.64,-1.46,12700,{"date":1391,"open":1117,"high":1109,"low":1392,"close":1109,"change":1393,"percent_change":953,"volume":1394,"transactions":9,"vwap":1109},"2026-02-26",43.23,0.47,31800,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1078,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1078},"2026-02-25",43.345,43.56,43.263,0.3,0.69,15000,{"date":1404,"open":1405,"high":1392,"low":1405,"close":1406,"change":1407,"percent_change":305,"volume":1408,"transactions":9,"vwap":1406},"2026-02-24",42.65,43.21,0.358,52200,{"date":1410,"open":1411,"high":1412,"low":1154,"close":1413,"change":294,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1413},"2026-02-23",43.275,44.25,42.852,-1.11,40000,{"date":1417,"open":1418,"high":1386,"low":1418,"close":1419,"change":1420,"percent_change":243,"volume":1421,"transactions":9,"vwap":1419},"2026-02-20",42.89,43.332,0.222,51400,{"date":1423,"open":1152,"high":1424,"low":1425,"close":1424,"change":941,"percent_change":1261,"volume":1051,"transactions":9,"vwap":1424},"2026-02-19",43.11,42.891,{"date":1427,"open":1428,"high":1429,"low":1428,"close":1430,"change":1431,"percent_change":754,"volume":1432,"transactions":9,"vwap":1430},"2026-02-18",42.94,43.36,43.22,0.38,21900,{"date":1434,"open":1435,"high":1385,"low":1436,"close":1437,"change":605,"percent_change":835,"volume":1438,"transactions":9,"vwap":1437},"2026-02-17",42.82,42.485,42.84,38200,{"date":1440,"open":1441,"high":1424,"low":1441,"close":1385,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1385},"2026-02-13",42.23,0.78,1.85,23300,{"date":1446,"open":1447,"high":1078,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-02-12",43.33,42.175,42.22,-1.085,-2.51,36100,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":457,"percent_change":110,"volume":1459,"transactions":9,"vwap":1458},"2026-02-11",43.32,43.55,43.0099983,43.305,43900,{"date":1461,"open":1462,"high":1080,"low":1428,"close":1463,"change":1464,"percent_change":1465,"volume":1066,"transactions":9,"vwap":1463},"2026-02-10",43.25,42.995,-0.256,-0.59,{"date":1467,"open":1457,"high":1468,"low":1457,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-09",43.39,43.251,0.276,0.64,101300,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-06",42.43,43.02,42.975,0.925,2.2,61900,{"date":1482,"open":1483,"high":1179,"low":1483,"close":1048,"change":910,"percent_change":565,"volume":1484,"transactions":9,"vwap":1048},"2026-02-05",41.9,34600,{"date":1486,"open":1487,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-04",42.503,41.839,42.135,-0.175,-0.41,76800,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1020,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-02-03",42.29,42.6,41.91,42.31,0.52,58400,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1504,"change":243,"percent_change":343,"volume":1505,"transactions":9,"vwap":1504},"2026-02-02",41.46,42.09,21000,{"date":1507,"open":1497,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-01-30",41.95,41.31,41.58,-0.81,-1.91,56600,{"date":1515,"open":1516,"high":1188,"low":1517,"close":1173,"change":1518,"percent_change":1148,"volume":1519,"transactions":9,"vwap":1173},"2026-01-29",42.48,41.674,0.257,49200,{"date":1521,"open":1173,"high":1522,"low":1523,"close":1524,"change":1525,"percent_change":86,"volume":1526,"transactions":9,"vwap":1524},"2026-01-28",42.4,42.02,42.133,-0.101,25600,{"date":1528,"open":1441,"high":1495,"low":1529,"close":1530,"change":634,"percent_change":573,"volume":1531,"transactions":9,"vwap":1530},"2026-01-27",42.11,42.234,33600,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-01-26",42.15,42.49,42.239,0.362,0.86,1382200,{"date":1541,"open":1523,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1491,"volume":1546,"transactions":9,"vwap":1544},"2026-01-23",42.029999,41.78,41.877,-0.173,47600,{"date":1548,"open":1441,"high":1441,"low":1549,"close":1048,"change":1550,"percent_change":392,"volume":1551,"transactions":9,"vwap":1048},"2026-01-22",42,0.23,13000,{"date":1553,"open":1554,"high":1555,"low":1510,"close":1556,"change":392,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-01-21",41.6,41.93,41.82,1.33,56700,{"date":1560,"open":1326,"high":1561,"low":1326,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-01-20",41.59,41.27,-0.283,-0.68,6300,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1570,"change":1571,"percent_change":665,"volume":1572,"transactions":9,"vwap":1570},"2026-01-16",41.81,41.55,41.553,-0.252,3500,{"date":1574,"open":1575,"high":1483,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-01-15",41.622,41.805,0.449,1.09,13700,{"date":1581,"open":1250,"high":1250,"low":1582,"close":1583,"change":1584,"percent_change":86,"volume":1169,"transactions":9,"vwap":1583},"2026-01-14",41.17,41.356,-0.098,{"date":1586,"open":1587,"high":1588,"low":1325,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-01-13",41.51,41.63,41.454,-0.316,-0.76,4500,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1596,"change":1597,"percent_change":1345,"volume":982,"transactions":9,"vwap":1596},"2026-01-12",41.41,41.77,0.319,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-01-09",41.42,41.57,41.451,0.133,0.32,16900,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":-6,"volume":1149,"transactions":9,"vwap":1611},"2026-01-08",41.36,41.39,41.24,41.318,-0.002,{"date":1614,"open":1615,"high":1616,"low":1615,"close":1617,"change":816,"percent_change":252,"volume":1618,"transactions":9,"vwap":1617},"2026-01-07",41.13,41.33,41.32,4600,{"date":1620,"open":1621,"high":1332,"low":1621,"close":1332,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1332},"2026-01-06",41.099998,0.555,1.36,2500,{"date":1626,"open":1217,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-05",41.12,40.805,40.945,0.506,1.25,11900,{"date":1634,"open":1635,"high":1288,"low":1635,"close":1636,"change":1637,"percent_change":110,"volume":1638,"transactions":9,"vwap":1636},"2026-01-02",40.165,40.439,0.289,3600,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1643,"change":1088,"percent_change":1644,"volume":1618,"transactions":9,"vwap":1643},"2025-12-31",40.36,40.43,40.15,-0.79,{"date":1646,"open":1340,"high":1647,"low":1288,"close":1288,"change":490,"percent_change":466,"volume":1648,"transactions":9,"vwap":1288},"2025-12-30",40.6,7400,{"date":1650,"open":1651,"high":1647,"low":1652,"close":1653,"change":1491,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2025-12-29",40.586,40.5,40.54,-1,31900,{"date":1657,"open":1658,"high":1317,"low":1659,"close":1317,"change":1660,"percent_change":719,"volume":1661,"transactions":9,"vwap":1317},"2025-12-26",40.855,40.78,0.114,8000,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":23,"volume":1669,"transactions":9,"vwap":1667},"2025-12-24",40.81,40.87,40.804,40.836,0.084,4700,{"date":1671,"open":1672,"high":1309,"low":1673,"close":1673,"change":1674,"percent_change":323,"volume":1675,"transactions":9,"vwap":1673},"2025-12-23",40.765,40.752,0.062,2700,{"date":1677,"open":1678,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1442,"volume":1682,"transactions":9,"vwap":1680},"2025-12-22",40.72,40.65,40.69,0.315,1200,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-12-19",40.38,40.41,40.375,0.405,1.01,1300,{"date":1692,"open":1693,"high":1694,"low":1695,"close":145,"change":166,"percent_change":1696,"volume":1697,"transactions":9,"vwap":145},"2025-12-18",39.96,40.19,39.95,0.5,4100,{"date":1699,"open":1342,"high":1342,"low":1700,"close":1701,"change":565,"percent_change":803,"volume":1702,"transactions":9,"vwap":1701},"2025-12-17",39.723,39.77,3100,{"date":1704,"open":1705,"high":1705,"low":1706,"close":145,"change":1707,"percent_change":1387,"volume":1708,"transactions":9,"vwap":145},"2025-12-16",40.68,39.85,-0.259,3300,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":52,"volume":1716,"transactions":9,"vwap":1714},"2025-12-15",40.33,40.34,40.18,40.229,0.074,2100,{"date":1718,"open":1719,"high":1719,"low":1244,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2025-12-12",40.76,40.155,-0.455,-1.12,25300,{"date":1725,"open":1713,"high":1726,"low":1727,"close":1728,"change":1470,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-12-11",40.66,40.105,40.61,0.68,3800,{"date":1732,"open":1733,"high":1685,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-12-10",39.92,40.334,0.447,1.12,5300,{"date":1739,"open":1243,"high":1243,"low":1740,"close":1740,"change":1741,"percent_change":574,"volume":1742,"transactions":9,"vwap":1740},"2025-12-09",39.887,-0.009,1600,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1746,"change":604,"percent_change":1012,"volume":1624,"transactions":9,"vwap":1746},"2025-12-08",40.060001,39.896,{"date":1748,"open":1694,"high":1694,"low":1749,"close":1750,"change":1751,"percent_change":448,"volume":1752,"transactions":9,"vwap":1750},"2025-12-05",39.915,39.971,0.033,6800,{"date":1754,"open":1755,"high":1745,"low":1756,"close":1756,"change":1757,"percent_change":1696,"volume":1758,"transactions":9,"vwap":1756},"2025-12-04",39.945,39.938,0.197,2400,{"date":1760,"open":1761,"high":1762,"low":1761,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-12-03",39.67,39.83,39.741,0.189,0.48,7000,{"date":1768,"open":1769,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":747,"volume":1675,"transactions":9,"vwap":1771},"2025-12-02",39.76,39.54,39.552,0.006,{"date":1774,"open":1230,"high":1762,"low":1775,"close":1775,"change":1776,"percent_change":1777,"volume":1758,"transactions":9,"vwap":1775},"2025-12-01",39.546,-0.342,-0.86,{"date":1779,"open":1706,"high":1780,"low":1706,"close":1781,"change":1782,"percent_change":243,"volume":1783,"transactions":9,"vwap":1781},"2025-11-28",39.99,39.888,0.204,3200,{"date":1785,"open":1761,"high":1274,"low":1786,"close":1787,"change":1788,"percent_change":1345,"volume":1789,"transactions":9,"vwap":1787},"2025-11-26",39.55,39.684,0.304,8400,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-11-25",39.19,39.402,39.09,39.38,0.582,1.5,11100,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1803,"change":1804,"percent_change":1805,"volume":1730,"transactions":9,"vwap":1803},"2025-11-24",38.53,38.825,38.798,0.494,1.29,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1696,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1811},"2025-11-21",38,38.544,37.97,38.304,1.32,10400,{"date":1815,"open":1816,"high":1816,"low":26,"close":26,"change":1817,"percent_change":1818,"volume":1690,"transactions":9,"vwap":26},"2025-11-20",39.080002,-1.2,-3.08,{"date":1820,"open":1821,"high":1792,"low":1822,"close":1823,"change":1824,"percent_change":273,"volume":1624,"transactions":9,"vwap":1823},"2025-11-19",39.060001,38.956,39.0040016,-0.017,{"date":1826,"open":1827,"high":1792,"low":1828,"close":1829,"change":1830,"percent_change":718,"volume":1831,"transactions":9,"vwap":1829},"2025-11-18",38.9,38.824,39.021,0.051,2200,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1837},"2025-11-17",39.49,39.519,38.896,38.97,-0.501,-1.27,9400,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":140,"volume":1848,"transactions":9,"vwap":1846},"2025-11-14",39.27,39.68,39.256,39.471,-0.133,3700,{"date":1850,"open":1851,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-11-13",40.13,39.587,39.604,-0.638,-1.59,4200,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":242,"percent_change":1862,"volume":1758,"transactions":9,"vwap":1861},"2025-11-12",40.24,40.35,40.242,0.6,{"date":1864,"open":1762,"high":1865,"low":1762,"close":1866,"change":1867,"percent_change":1020,"volume":1742,"transactions":9,"vwap":1866},"2025-11-11",40.021999,40.0019989,0.088,{"date":1869,"open":1844,"high":1870,"low":1844,"close":1871,"change":1872,"percent_change":594,"volume":1873,"transactions":9,"vwap":1871},"2025-11-10",40.0099983,39.914,0.481,5600,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1877,"change":1879,"percent_change":242,"volume":1716,"transactions":9,"vwap":1877},"2025-11-07",39.2,39.433,39.021999,0.095,{"date":1881,"open":1277,"high":1239,"low":1882,"close":1883,"change":1884,"percent_change":1644,"volume":1885,"transactions":9,"vwap":1883},"2025-11-06",39.291,39.338,-0.312,3400,{"date":1887,"open":1277,"high":1888,"low":1889,"close":1890,"change":1148,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-11-05",39.7,39.35,39.65,1.56,10200,{"date":1894,"open":1895,"high":1896,"low":1895,"close":1231,"change":847,"percent_change":1233,"volume":1897,"transactions":9,"vwap":1231},"2025-11-04",38.87,39.249,15500,{"date":1899,"open":1229,"high":1229,"low":1900,"close":1901,"change":1902,"percent_change":565,"volume":1903,"transactions":9,"vwap":1901},"2025-11-03",39.34,39.42,-0.078,12100,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":252,"volume":1911,"transactions":9,"vwap":1909},"2025-10-31",39.554,39.61,39.481,39.498,-0.172,900,{"date":1913,"open":1695,"high":1695,"low":1761,"close":1761,"change":941,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1761},"2025-10-30",-0.28,1700,{"date":1917,"open":1780,"high":1918,"low":1919,"close":1919,"change":140,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-10-29",40.049999,39.78,-0.85,1800,{"date":1923,"open":1924,"high":1285,"low":1924,"close":1267,"change":573,"percent_change":574,"volume":1648,"transactions":9,"vwap":1267},"2025-10-28",39.985,{"date":1926,"open":1927,"high":1927,"low":1928,"close":1851,"change":1929,"percent_change":1400,"volume":1930,"transactions":9,"vwap":1851},"2025-10-27",40.16,40.015999,0.12,1900,{"date":1932,"open":1870,"high":1342,"low":1933,"close":1870,"change":1934,"percent_change":1253,"volume":1935,"transactions":9,"vwap":1870},"2025-10-24",39.984,0.367,6400,{"date":1937,"open":1938,"high":1701,"low":1939,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-10-23",39.72,39.57,39.643,0.212,0.54,8300,{"date":1945,"open":1844,"high":1844,"low":1946,"close":1947,"change":1948,"percent_change":1949,"volume":1831,"transactions":9,"vwap":1947},"2025-10-22",39.32,39.431,-0.261,-0.66,{"date":1951,"open":1283,"high":1701,"low":1283,"close":1952,"change":1953,"percent_change":701,"volume":1921,"transactions":9,"vwap":1952},"2025-10-21",39.692,-0.123,{"date":1955,"open":1956,"high":1274,"low":1957,"close":1259,"change":1958,"percent_change":161,"volume":1959,"transactions":9,"vwap":1259},"2025-10-20",39.69,39.621,0.348,5400,{"date":1961,"open":1962,"high":1963,"low":1845,"close":1964,"change":1965,"percent_change":1966,"volume":1915,"transactions":9,"vwap":1964},"2025-10-17",39.45,39.48,39.467,-0.103,-0.26,{"date":1968,"open":1733,"high":1733,"low":1969,"close":1939,"change":1970,"percent_change":989,"volume":1971,"transactions":9,"vwap":1939},"2025-10-16",39.46,-0.296,2600,{"date":1973,"open":1695,"high":1244,"low":1938,"close":1974,"change":1975,"percent_change":1729,"volume":931,"transactions":9,"vwap":1974},"2025-10-15",39.866,0.271,{"date":1977,"open":1978,"high":1919,"low":1978,"close":1979,"change":115,"percent_change":754,"volume":1980,"transactions":9,"vwap":1979},"2025-10-14",39.118,39.595,6600,{"date":1982,"open":1983,"high":1984,"low":1983,"close":1985,"change":1986,"percent_change":135,"volume":1921,"transactions":9,"vwap":1985},"2025-10-13",39.049999,39.3,39.245,0.508,{"date":1988,"open":1761,"high":1222,"low":1989,"close":1989,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1989},"2025-10-10",38.737,-0.773,-1.96,39100,{"date":1994,"open":1995,"high":1995,"low":1962,"close":1996,"change":1997,"percent_change":1278,"volume":1935,"transactions":9,"vwap":1996},"2025-10-09",39.84,39.51,-0.305,{"date":1999,"open":1769,"high":1706,"low":1769,"close":1259,"change":2000,"percent_change":100,"volume":1624,"transactions":9,"vwap":1259},"2025-10-08",0.221,{"date":2002,"open":2003,"high":2003,"low":1969,"close":2004,"change":2005,"percent_change":1511,"volume":2006,"transactions":9,"vwap":2004},"2025-10-07",39.87,39.594,-0.325,9500,{"date":2008,"open":2009,"high":2009,"low":1706,"close":2010,"change":2011,"percent_change":362,"volume":1675,"transactions":9,"vwap":2010},"2025-10-06",40.279,39.919,0.165,{"date":2013,"open":2014,"high":2014,"low":2015,"close":2015,"change":2016,"percent_change":1966,"volume":2017,"transactions":9,"vwap":2015},"2025-10-03",40,39.754,-0.105,32500,{"date":2019,"open":1995,"high":2020,"low":1229,"close":2021,"change":2022,"percent_change":490,"volume":2023,"transactions":9,"vwap":2021},"2025-10-02",39.9,39.859,-0.028,31400,{"date":2025,"open":2026,"high":2027,"low":2026,"close":1740,"change":2028,"percent_change":223,"volume":2029,"transactions":9,"vwap":1740},"2025-10-01",39.75,39.98,0.001,37100,{"date":2031,"open":1995,"high":1733,"low":1888,"close":2032,"change":2033,"percent_change":1929,"volume":2034,"transactions":9,"vwap":2032},"2025-09-30",39.886,0.047,400,{"date":2036,"open":2037,"high":1274,"low":2038,"close":2039,"change":2040,"percent_change":166,"volume":1980,"transactions":9,"vwap":2039},"2025-09-29",39.783,39.732,39.839,0.079,{"date":2042,"open":1239,"high":2043,"low":1239,"close":1769,"change":2044,"percent_change":161,"volume":942,"transactions":9,"vwap":1769},"2025-09-26",39.762,0.346,{"date":2046,"open":2047,"high":1963,"low":2048,"close":2049,"change":2050,"percent_change":1591,"volume":1885,"transactions":9,"vwap":2049},"2025-09-25",39.4,39.31,39.414,-0.301,{"date":2052,"open":1750,"high":1870,"low":2053,"close":2054,"change":2055,"percent_change":1387,"volume":2056,"transactions":9,"vwap":2054},"2025-09-24",39.64,39.715,-0.255,10000,{"date":2058,"open":2059,"high":2059,"low":2060,"close":145,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":145},"2025-09-23",40.22,39.905,-0.019,-0.05,7700,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2067,"change":2068,"percent_change":1471,"volume":2069,"transactions":9,"vwap":2067},"2025-09-22",39.705,39.989,0.256,6100,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2073,"change":2075,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2073},"2025-09-19",39.551,39.733,39.5,0.143,0.36,22500,{"date":2079,"open":2080,"high":1229,"low":2080,"close":1239,"change":1604,"percent_change":202,"volume":1618,"transactions":9,"vwap":1239},"2025-09-18",39.349,{"date":2082,"open":1946,"high":1946,"low":2083,"close":1843,"change":130,"percent_change":1550,"volume":1959,"transactions":9,"vwap":1843},"2025-09-17",39.14,{"date":2085,"open":1232,"high":1232,"low":1821,"close":2086,"change":86,"percent_change":727,"volume":1935,"transactions":9,"vwap":2086},"2025-09-16",39.18,{"date":2088,"open":2089,"high":2089,"low":2090,"close":1901,"change":2091,"percent_change":1400,"volume":1572,"transactions":9,"vwap":1901},"2025-09-15",39.826,39.37,0.116,{"date":2093,"open":2074,"high":2074,"low":2094,"close":2094,"change":1261,"percent_change":314,"volume":1831,"transactions":9,"vwap":2094},"2025-09-12",39.304,{"date":2096,"open":2097,"high":1906,"low":2097,"close":1906,"change":2098,"percent_change":474,"volume":2034,"transactions":9,"vwap":1906},"2025-09-11",39.25,0.374,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2086,"change":2103,"percent_change":149,"volume":174,"transactions":9,"vwap":2086},"2025-09-10",39.23,39.12,0.453,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":449,"percent_change":1119,"volume":1592,"transactions":9,"vwap":2109},"2025-09-09",38.63,38.78,38.54,38.727,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":242,"volume":2117,"transactions":9,"vwap":2115},"2025-09-08",38.56,38.59,38.47,38.557,0.091,5200,{"date":2119,"open":1801,"high":1801,"low":2120,"close":2121,"change":1772,"percent_change":747,"volume":1081,"transactions":9,"vwap":2121},"2025-09-05",38.36,38.466,{"date":2123,"open":2124,"high":2125,"low":2124,"close":2125,"change":862,"percent_change":2126,"volume":1247,"transactions":9,"vwap":2125},"2025-09-04",38.24,38.46,0.9,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":1550,"volume":1752,"transactions":9,"vwap":2131},"2025-09-03",38.15,38.029999,38.117,0.087,{"date":2134,"open":2135,"high":2130,"low":2136,"close":2130,"change":2137,"percent_change":491,"volume":2138,"transactions":9,"vwap":2130},"2025-09-02",37.83,37.61,-0.059,171500,{"date":2140,"open":2141,"high":2142,"low":1808,"close":2143,"change":2144,"percent_change":140,"volume":1306,"transactions":9,"vwap":2143},"2025-08-29",38.171,38.199,38.089001,-0.131,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":2040,"percent_change":23,"volume":2151,"transactions":9,"vwap":2150},"2025-08-28",38.061001,38.25,38.060001,38.22,23200,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2156,"change":2157,"percent_change":115,"volume":1971,"transactions":9,"vwap":2156},"2025-08-27",37.986,38.18,38.141,0.132,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":1431,"volume":1234,"transactions":9,"vwap":2163},"2025-08-26",37.94,38.0099983,37.915,38.0089989,0.144,{"date":2166,"open":2167,"high":2167,"low":2168,"close":2168,"change":2169,"percent_change":313,"volume":762,"transactions":9,"vwap":2168},"2025-08-25",38.040001,37.865,-0.115,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-08-22",37.561,38.080002,37.98,0.626,1.68,5500,{"date":2179,"open":2180,"high":2181,"low":2180,"close":2182,"change":2183,"percent_change":1103,"volume":1737,"transactions":9,"vwap":2182},"2025-08-21",37.29,37.42,37.354,0.024,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2188,"change":2189,"percent_change":23,"volume":2190,"transactions":9,"vwap":2188},"2025-08-20",37.103,37.368,37.33,0.078,6700,{"date":2192,"open":2193,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":737,"volume":755,"transactions":9,"vwap":2195},"2025-08-19",37.53,37.245,37.252,-0.217,{"date":2198,"open":2188,"high":2199,"low":2188,"close":2199,"change":2200,"percent_change":718,"volume":1980,"transactions":9,"vwap":2199},"2025-08-18",37.469,0.049,{"date":2202,"open":2203,"high":2204,"low":2181,"close":2181,"change":2205,"percent_change":1012,"volume":2206,"transactions":9,"vwap":2181},"2025-08-15",37.49,37.569,-0.072,1100,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2210,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2210},"2025-08-14",37.4,37.492,-0.012,-0.03,200,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":2189,"percent_change":23,"volume":1247,"transactions":9,"vwap":2219},"2025-08-13",37.51,37.52,37.46,37.504,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2224,"change":2225,"percent_change":2226,"volume":1915,"transactions":9,"vwap":2224},"2025-08-12",37.128,37.45,37.426,0.587,1.59,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2230,"change":2231,"percent_change":508,"volume":2232,"transactions":9,"vwap":2230},"2025-08-11",37.0099983,36.839,-0.052,600,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2236,"change":1118,"percent_change":1499,"volume":2238,"transactions":9,"vwap":2236},"2025-08-08",36.85,36.891,36.81,9600,{"date":2240,"open":2241,"high":2241,"low":2242,"close":2243,"change":1088,"percent_change":1777,"volume":1742,"transactions":9,"vwap":2243},"2025-08-07",36.84,36.608,36.701,{"date":2245,"open":2246,"high":2247,"low":2246,"close":2247,"change":1420,"percent_change":1862,"volume":2206,"transactions":9,"vwap":2247},"2025-08-06",36.86,37.021,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2252,"change":2253,"percent_change":448,"volume":2254,"transactions":9,"vwap":2252},"2025-08-05",36.96,36.76,36.799,0.029,6500,{"date":2256,"open":2257,"high":2258,"low":2257,"close":2258,"change":2259,"percent_change":2260,"volume":1930,"transactions":9,"vwap":2258},"2025-08-04",36.489,36.77,0.646,1.79,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":1247,"transactions":9,"vwap":2266},"2025-08-01",36.32,36.42,36.029999,36.124,-0.483,-1.32,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2273,"change":1741,"percent_change":574,"volume":1682,"transactions":9,"vwap":2273},"2025-07-31",37.02,36.6,36.607,{"date":2275,"open":2276,"high":2235,"low":2272,"close":2277,"change":2278,"percent_change":252,"volume":1915,"transactions":9,"vwap":2277},"2025-07-30",36.73,36.616,-0.159,{"date":2280,"open":2246,"high":2246,"low":2281,"close":2282,"change":2283,"percent_change":22,"volume":2284,"transactions":9,"vwap":2282},"2025-07-29",36.71,36.775,0.037,4800,{"date":2286,"open":2287,"high":2287,"low":2288,"close":2289,"change":2196,"percent_change":1465,"volume":1758,"transactions":9,"vwap":2289},"2025-07-28",36.79,36.717,36.738,{"date":2291,"open":2292,"high":2293,"low":2292,"close":2294,"change":1879,"percent_change":2295,"volume":1702,"transactions":9,"vwap":2294},"2025-07-25",36.908,37,36.955,0.26,{"date":2297,"open":2298,"high":2298,"low":2246,"close":2246,"change":565,"percent_change":691,"volume":460,"transactions":9,"vwap":2246},"2025-07-24",36.93,{"date":2300,"open":2301,"high":2302,"low":2301,"close":2302,"change":1975,"percent_change":283,"volume":2303,"transactions":9,"vwap":2302},"2025-07-23",36.94,37.060001,100,{"date":2305,"open":2306,"high":2307,"low":2306,"close":2307,"change":574,"percent_change":2062,"volume":2034,"transactions":9,"vwap":2307},"2025-07-22",36.772,36.789,{"date":2309,"open":2258,"high":2310,"low":2258,"close":2311,"change":1757,"percent_change":1942,"volume":1758,"transactions":9,"vwap":2311},"2025-07-21",36.965,36.809,{"date":2313,"open":2314,"high":2314,"low":2272,"close":2315,"change":2316,"percent_change":2317,"volume":1911,"transactions":9,"vwap":2315},"2025-07-18",36.66,36.612,-0.127,-0.35,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2321,"change":2322,"percent_change":1401,"volume":460,"transactions":9,"vwap":2321},"2025-07-17",36.55,36.739,0.251,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":1668,"percent_change":1550,"volume":2329,"transactions":9,"vwap":2328},"2025-07-16",36.4,36.5,36.37,36.488,500,{"date":2331,"open":2272,"high":2332,"low":2333,"close":2333,"change":2334,"percent_change":352,"volume":1697,"transactions":9,"vwap":2333},"2025-07-15",36.61,36.404,-0.323,{"date":2336,"open":2337,"high":2337,"low":2338,"close":2339,"change":2340,"percent_change":810,"volume":460,"transactions":9,"vwap":2339},"2025-07-14",36.75,36.69,36.727,0.156,{"date":2342,"open":2314,"high":2314,"low":2320,"close":2343,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2343},"2025-07-11",36.571,-0.253,-0.69,4900,{"date":2348,"open":2237,"high":2349,"low":2237,"close":2350,"change":2351,"percent_change":86,"volume":1682,"transactions":9,"vwap":2350},"2025-07-10",36.92,36.824,-0.089,{"date":2353,"open":2354,"high":2298,"low":2355,"close":2356,"change":2357,"percent_change":402,"volume":2358,"transactions":9,"vwap":2356},"2025-07-09",36.83,36.787,36.913,0.126,9100,{"date":2360,"open":2361,"high":2361,"low":2362,"close":2355,"change":2363,"percent_change":737,"volume":2254,"transactions":9,"vwap":2355},"2025-07-08",37.11,36.734,-0.216,{"date":2365,"open":2366,"high":2366,"low":2367,"close":2368,"change":2369,"percent_change":140,"volume":1921,"transactions":9,"vwap":2368},"2025-07-07",37.14,36.95,37.0029984,-0.126,{"date":2371,"open":2372,"high":2373,"low":2372,"close":2373,"change":2374,"percent_change":1218,"volume":174,"transactions":9,"vwap":2373},"2025-07-03",36.8,37.129,0.409,{"date":2376,"open":2332,"high":2377,"low":2378,"close":2377,"change":1612,"percent_change":573,"volume":2379,"transactions":9,"vwap":2377},"2025-07-02",36.72,36.59,3000,{"date":2381,"open":2382,"high":2382,"low":2338,"close":2383,"change":2384,"percent_change":941,"volume":2385,"transactions":9,"vwap":2383},"2025-07-01",36.795,36.722,-0.042,170600,{"date":2387,"open":2388,"high":2389,"low":2388,"close":2389,"change":2390,"percent_change":2126,"volume":2034,"transactions":9,"vwap":2389},"2025-06-30",36.65,36.764,0.329,{"date":2392,"open":2393,"high":2394,"low":2393,"close":2394,"change":1103,"percent_change":2395,"volume":2034,"transactions":9,"vwap":2394},"2025-06-27",36.33,36.435,0.16,{"date":2397,"open":2398,"high":2399,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":1675,"transactions":9,"vwap":2399},"2025-06-26",36.27,36.375,0.451,1.26,{"date":2403,"open":2404,"high":2404,"low":2405,"close":2405,"change":466,"percent_change":2406,"volume":2232,"transactions":9,"vwap":2405},"2025-06-25",36.040001,35.924,-0.47,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2411,"change":2412,"percent_change":582,"volume":1971,"transactions":9,"vwap":2411},"2025-06-24",36.15,36.16,36.094002,0.336,{"date":2414,"open":2415,"high":2416,"low":2415,"close":2417,"change":2418,"percent_change":2419,"volume":1915,"transactions":9,"vwap":2417},"2025-06-23",35.431,35.77,35.758,0.458,1.3,{"date":2421,"open":2422,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":532,"volume":1432,"transactions":9,"vwap":2424},"2025-06-20",35.52,35.25,35.3,-0.073,{"date":2427,"open":2428,"high":2429,"low":2430,"close":2430,"change":2431,"percent_change":23,"volume":2432,"transactions":9,"vwap":2430},"2025-06-18",35.608,35.62,35.373,0.073,10100,{"date":2434,"open":2435,"high":2435,"low":2424,"close":2424,"change":941,"percent_change":701,"volume":1638,"transactions":9,"vwap":2424},"2025-06-17",35.5,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2440,"change":242,"percent_change":1729,"volume":2177,"transactions":9,"vwap":2440},"2025-06-16",35.33,35.51,35.41,{"date":2442,"open":2443,"high":2438,"low":2444,"close":2445,"change":2446,"percent_change":253,"volume":1306,"transactions":9,"vwap":2445},"2025-06-13",35.32,35.15,35.17,-0.321,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2303,"transactions":9,"vwap":2450},"2025-06-12",35.43,35.491,0.209,0.59,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2457,"change":2458,"percent_change":1103,"volume":2459,"transactions":9,"vwap":2457},"2025-06-11",35.341,35.39,35.282,0.022,2900,{"date":2461,"open":2462,"high":2462,"low":2462,"close":2462,"change":2463,"percent_change":482,"volume":460,"transactions":9,"vwap":2462},"2025-06-10",35.26,-0.129,{"date":2465,"open":2466,"high":2466,"low":2466,"close":2466,"change":2467,"percent_change":737,"volume":2213,"transactions":9,"vwap":2466},"2025-06-09",35.389,-0.207,{"date":2469,"open":2470,"high":2470,"low":2470,"close":2470,"change":2471,"percent_change":173,"volume":2303,"transactions":9,"vwap":2470},"2025-06-06",35.596,0.351,{"date":2473,"open":2440,"high":2440,"low":2474,"close":2475,"change":2476,"percent_change":323,"volume":1697,"transactions":9,"vwap":2475},"2025-06-05",35.21,35.245,0.052,{"date":2478,"open":2479,"high":2479,"low":2480,"close":2480,"change":761,"percent_change":532,"volume":1638,"transactions":9,"vwap":2480},"2025-06-04",35.34,35.193,{"date":2482,"open":2483,"high":2484,"low":2483,"close":2484,"change":2485,"percent_change":2486,"volume":2213,"transactions":9,"vwap":2484},"2025-06-03",35.19,35.267,0.103,0.29,{"date":2488,"open":2489,"high":2490,"low":2489,"close":2491,"change":2492,"percent_change":2493,"volume":2206,"transactions":9,"vwap":2491},"2025-06-02",34.59,35.18,35.164,0.187,0.53,{"date":2495,"open":2496,"high":2497,"low":2496,"close":2497,"change":2498,"percent_change":2493,"volume":1730,"transactions":9,"vwap":2497},"2025-05-30",34.8,34.977,0.185,{"date":2500,"open":2501,"high":2502,"low":2501,"close":2502,"change":2503,"percent_change":273,"volume":460,"transactions":9,"vwap":2502},"2025-05-29",34.7,34.792,-0.015,{"date":2505,"open":2506,"high":2506,"low":2506,"close":2506,"change":2507,"percent_change":1278,"volume":2303,"transactions":9,"vwap":2506},"2025-05-28",34.807,-0.269,{"date":2509,"open":2510,"high":2511,"low":2510,"close":2511,"change":342,"percent_change":2176,"volume":2512,"transactions":9,"vwap":2511},"2025-05-27",34.94,35.076,1400,{"date":2514,"open":2515,"high":2489,"low":2515,"close":2516,"change":1772,"percent_change":747,"volume":2232,"transactions":9,"vwap":2516},"2025-05-23",34.367,34.496,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2521,"change":1953,"percent_change":482,"volume":1831,"transactions":9,"vwap":2521},"2025-05-22",34.53,34.69,34.49,{"date":2523,"open":2510,"high":2510,"low":2524,"close":2524,"change":2525,"percent_change":2526,"volume":2303,"transactions":9,"vwap":2524},"2025-05-21",34.613,-0.428,-1.22,{"date":2528,"open":2529,"high":2530,"low":2529,"close":2530,"change":1741,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2530},"2025-05-20",34.963,35.041,{"date":2532,"open":2533,"high":2534,"low":2533,"close":2534,"change":2535,"percent_change":23,"volume":2536,"transactions":9,"vwap":2534},"2025-05-19",35.02,35.049999,0.075,800,{"date":2538,"open":2539,"high":2539,"low":2539,"close":2539,"change":2295,"percent_change":903,"volume":2303,"transactions":9,"vwap":2539},"2025-05-16",34.975,{"date":2541,"open":2542,"high":2543,"low":2542,"close":2543,"change":2544,"percent_change":283,"volume":1831,"transactions":9,"vwap":2543},"2025-05-15",34.5,34.715,0.255,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2548,"change":2550,"percent_change":1012,"volume":2329,"transactions":9,"vwap":2548},"2025-05-14",34.45,34.46,34.43,-0.065,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2555,"change":2068,"percent_change":903,"volume":1682,"transactions":9,"vwap":2555},"2025-05-13",34.578,34.6,34.525,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2561},"2025-05-12",34.25,34.29,34.16,34.269,0.465,1.38,2800,{"date":2566,"open":2567,"high":2567,"low":2567,"close":2567,"change":573,"percent_change":2212,"volume":2303,"transactions":9,"vwap":2567},"2025-05-09",33.804,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2572,"change":2573,"percent_change":449,"volume":2206,"transactions":9,"vwap":2572},"2025-05-08",33.86,34.060001,33.814,0.056,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":2580,"percent_change":362,"volume":2581,"transactions":9,"vwap":2579},"2025-05-07",33.84,33.89,33.68,33.758,0.141,23800,{"date":2583,"open":2584,"high":2585,"low":2584,"close":2585,"change":2586,"percent_change":421,"volume":2034,"transactions":9,"vwap":2585},"2025-05-06",33.58,33.617,0.013,{"date":2588,"open":2589,"high":2589,"low":2590,"close":2590,"change":2591,"percent_change":2486,"volume":2329,"transactions":9,"vwap":2590},"2025-05-05",33.61,33.604,0.096,{"date":2593,"open":2594,"high":2594,"low":2594,"close":2594,"change":2595,"percent_change":2596,"volume":2303,"transactions":9,"vwap":2594},"2025-05-02",33.508,0.605,1.84,{"date":2598,"open":2599,"high":2600,"low":2599,"close":2600,"change":2601,"percent_change":1401,"volume":460,"transactions":9,"vwap":2600},"2025-05-01",32.81,32.903,0.226,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2605,"change":2607,"percent_change":130,"volume":2034,"transactions":9,"vwap":2605},"2025-04-30",32.39,32.677,32.35,0.03,{"date":2609,"open":2610,"high":2611,"low":2610,"close":2612,"change":2613,"percent_change":791,"volume":2614,"transactions":9,"vwap":2612},"2025-04-29",32.34,32.71,32.647,0.259,7200,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2618,"change":2620,"percent_change":458,"volume":2621,"transactions":9,"vwap":2618},"2025-04-28",32.22,32.388,32.16,0.208,21200,{"date":2623,"open":2624,"high":2624,"low":2624,"close":2624,"change":2625,"percent_change":746,"volume":2303,"transactions":9,"vwap":2624},"2025-04-25",32.18,0.003,{"date":2627,"open":2628,"high":2624,"low":2628,"close":2629,"change":2630,"percent_change":2226,"volume":2631,"transactions":9,"vwap":2629},"2025-04-24",31.8,32.177,0.504,2000,{"date":180,"open":176,"high":2633,"low":176,"close":2633,"change":2634,"percent_change":449,"volume":2631,"transactions":9,"vwap":2633},31.673,0.053]