[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LXP":3,"homepage-market-summary":34,"stock-historical-LXP":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LXP","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"LXP Industrial Trust","NYSE",null,"REAL ESTATE INVESTMENT TRUSTS","LXP Industrial Trust is a real estate investment trust principally involved in the ownership of equity and debt investments in single-tenant properties and land throughout the United States. The majority of the revenue is earned through rental revenue.","58","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},4.5939,2.8,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},60.95,60.93,60.97,60.92,0.03,0.05,883721.905551,7067,60.9493,61.61,44,664690.3859247778,96.3,8293,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":14,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.24,54.01,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.47,63.75,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.87,171.58,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.46,49.73,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",1.06,41.1,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",2.98,41.16,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.04,111.65,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":165,"name":166,"price":167,"change":141,"is_up":43},"QQQ","Invesco QQQ Trust",759.69,{"ticker":169,"name":170,"price":171,"change":50,"is_up":43},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":173,"name":174,"price":175,"change":176,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":29,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},38.2,666533,243284617.253044,55.48,"2025-04-24",[188,189,198,203,211,216,224,230,238,246,254,260,265,275,280,287,292,298,305,312,318,326,333,339,347,353,360,371,378,384,392,399,405,410,419,428,437,446,451,458,465,471,478,485,491,500,506,516,521,526,535,541,546,552,558,565,572,579,587,596,605,614,620,628,637,646,652,657,664,673,680,688,696,704,712,719,727,735,742,751,757,764,769,776,785,793,802,810,818,826,833,841,850,857,863,872,879,887,895,904,912,920,927,933,940,946,952,958,965,972,979,987,994,999,1006,1014,1023,1029,1034,1041,1050,1056,1064,1073,1079,1085,1093,1102,1108,1115,1122,1128,1134,1141,1148,1154,1162,1169,1175,1183,1190,1199,1206,1214,1221,1228,1235,1242,1251,1260,1268,1276,1281,1286,1294,1302,1308,1313,1319,1326,1333,1339,1344,1351,1357,1361,1366,1370,1378,1384,1392,1399,1406,1412,1418,1424,1429,1435,1442,1447,1453,1459,1467,1471,1476,1480,1485,1491,1498,1505,1510,1514,1520,1525,1529,1537,1543,1548,1553,1558,1562,1568,1573,1579,1584,1588,1595,1598,1603,1609,1614,1620,1624,1630,1634,1637,1641,1645,1651,1658,1664,1672,1678,1683,1691,1697,1702,1709,1714,1719,1722,1728,1734,1739,1745,1749,1752,1755,1760,1763,1766,1770,1775,1780,1785,1792,1798,1807,1814,1819,1823,1828,1831,1835,1838,1845,1852,1856,1860,1865,1869,1872,1876,1880,1885,1889,1892,1897,1900,1904,1907,1912,1916,1919,1922,1926,1932,1936,1939,1943,1949,1953,1959,1966,1971,1978,1986,1992,1997,2001,2006,2013,2020,2026,2032,2038,2044,2049,2055,2060,2066,2072,2076,2082,2089,2094,2099,2102,2109,2114,2122,2128,2133,2137,2141,2144,2149,2153,2156,2160,2164,2167,2171,2177,2181,2185,2188,2194,2198,2204,2207,2211,2214,2218,2222,2225,2228,2231,2233,2236,2239,2244,2248,2253,2256,2260,2263,2268,2271,2274,2278,2281,2285,2289,2294,2298,2304,2309,2312,2317,2321,2324,2328,2332,2335],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":190,"open":191,"high":192,"low":23,"close":23,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-05",60.94,61,-0.03,-0.05,941743.967466,8690,60.942,{"date":199,"open":22,"high":192,"low":23,"close":20,"change":200,"percent_change":200,"volume":201,"transactions":202,"vwap":20},"2026-10-02",0,625217.55496,11465,{"date":204,"open":205,"high":206,"low":207,"close":20,"change":24,"percent_change":25,"volume":208,"transactions":209,"vwap":210},"2026-10-01",60.91,60.96,60.9,758607.098678,8909,60.9297,{"date":212,"open":207,"high":20,"low":207,"close":23,"change":24,"percent_change":25,"volume":213,"transactions":214,"vwap":215},"2026-09-30",1442475.418951,9112,60.9241,{"date":217,"open":23,"high":191,"low":218,"close":219,"change":220,"percent_change":193,"volume":221,"transactions":222,"vwap":223},"2026-09-29",60.88,60.89,-0.02,1166344.741115,8235,60.9155,{"date":225,"open":218,"high":20,"low":226,"close":205,"change":24,"percent_change":25,"volume":227,"transactions":228,"vwap":229},"2026-09-28",60.86,1209521.221733,8381,60.9084,{"date":231,"open":23,"high":232,"low":233,"close":218,"change":194,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",61.01,60.87,-0.08,1113615.431499,7660,60.9161,{"date":239,"open":219,"high":240,"low":241,"close":21,"change":25,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-24",61.04,60.875,0.08,725587.169297,7771,60.9399,{"date":247,"open":248,"high":219,"low":248,"close":218,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",60.84,0.01,0.02,875428.522529,7573,60.8733,{"date":255,"open":233,"high":218,"low":256,"close":233,"change":249,"percent_change":250,"volume":257,"transactions":258,"vwap":259},"2026-09-22",60.83,498208.54782,6923,60.8571,{"date":261,"open":233,"high":233,"low":262,"close":226,"change":25,"percent_change":242,"volume":263,"transactions":264,"vwap":256},"2026-09-21",60.8,728541.562922,7516,{"date":266,"open":267,"high":268,"low":267,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-18",60.78,60.855,60.81,-0.06,-0.1,1034024.37337,8413,60.8122,{"date":276,"open":20,"high":206,"low":269,"close":233,"change":250,"percent_change":24,"volume":277,"transactions":278,"vwap":279},"2026-09-17",372726.328322,6605,60.8658,{"date":281,"open":219,"high":207,"low":267,"close":282,"change":156,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-16",60.85,0.07,978422.93048,8950,60.8598,{"date":288,"open":269,"high":218,"low":267,"close":269,"change":200,"percent_change":200,"volume":289,"transactions":290,"vwap":291},"2026-09-15",637809.594247,6518,60.8169,{"date":293,"open":219,"high":219,"low":294,"close":269,"change":193,"percent_change":194,"volume":295,"transactions":296,"vwap":297},"2026-09-14",60.775,1010404.444133,7048,60.8203,{"date":299,"open":300,"high":300,"low":301,"close":248,"change":250,"percent_change":24,"volume":302,"transactions":303,"vwap":304},"2026-09-11",60.99,60.79,880351.052095,7141,60.8277,{"date":306,"open":301,"high":233,"low":307,"close":308,"change":156,"percent_change":283,"volume":309,"transactions":310,"vwap":311},"2026-09-10",60.72,60.82,621709.835244,7726,60.7997,{"date":313,"open":267,"high":262,"low":314,"close":267,"change":249,"percent_change":250,"volume":315,"transactions":316,"vwap":317},"2026-09-09",60.65,1618878.63615,7128,60.721,{"date":319,"open":320,"high":269,"low":320,"close":321,"change":322,"percent_change":220,"volume":323,"transactions":324,"vwap":325},"2026-09-08",60.7,60.77,-0.01,1203789.622341,11509,60.7787,{"date":327,"open":314,"high":269,"low":314,"close":267,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-04",0.06,0.1,606225.199252,8375,60.7398,{"date":334,"open":262,"high":308,"low":335,"close":307,"change":322,"percent_change":220,"volume":336,"transactions":337,"vwap":338},"2026-09-03",60.67,1279045.267579,8989,60.7111,{"date":340,"open":226,"high":226,"low":341,"close":342,"change":234,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-02",60.695,60.73,-0.13,834118.379965,9449,60.7337,{"date":348,"open":320,"high":282,"low":335,"close":269,"change":329,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-01",0.16,1014315.637453,8582,60.7289,{"date":354,"open":355,"high":219,"low":335,"close":356,"change":250,"percent_change":24,"volume":357,"transactions":358,"vwap":359},"2026-08-31",60.75,60.71,989263.196453,8107,60.719,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-08-28",61.08,61.12,60.665,60.69,-0.37,-0.61,410709.707697,5629,60.8477,{"date":372,"open":21,"high":363,"low":23,"close":373,"change":283,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-08-27",61.06,0.11,449763.82767,5737,61.0464,{"date":379,"open":373,"high":380,"low":191,"close":300,"change":193,"percent_change":194,"volume":381,"transactions":382,"vwap":383},"2026-08-26",61.1,348185.269221,5383,61.0218,{"date":385,"open":386,"high":386,"low":241,"close":387,"change":271,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-08-25",61.15,61.02,-0.16,348535.629506,6045,60.9678,{"date":393,"open":387,"high":394,"low":206,"close":363,"change":93,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-08-24",61.185,0.36,300002.911115,5742,61.0619,{"date":400,"open":401,"high":401,"low":308,"close":207,"change":250,"percent_change":24,"volume":402,"transactions":403,"vwap":404},"2026-08-21",61.09,379487.406721,6114,60.9246,{"date":406,"open":365,"high":192,"low":365,"close":218,"change":25,"percent_change":242,"volume":407,"transactions":408,"vwap":409},"2026-08-20",309970.668545,5854,60.9173,{"date":411,"open":320,"high":412,"low":413,"close":256,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-08-19",60.865,60.59,0.26,0.43,499489.79454,8049,60.7448,{"date":420,"open":307,"high":307,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-08-18",60.555,60.57,-0.09,-0.15,558663.90127,8264,60.5874,{"date":429,"open":430,"high":320,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-17",60.56,60.66,0.09,0.15,529149.376171,5891,60.6195,{"date":438,"open":439,"high":256,"low":440,"close":422,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-14",60.74,60.515,-0.18,-0.3,666433.674667,8441,60.5739,{"date":447,"open":307,"high":321,"low":430,"close":355,"change":25,"percent_change":242,"volume":448,"transactions":449,"vwap":450},"2026-08-13",918236.403238,8203,60.6664,{"date":452,"open":356,"high":453,"low":454,"close":320,"change":156,"percent_change":283,"volume":455,"transactions":456,"vwap":457},"2026-08-12",60.725,60.62,362916.075207,5148,60.6953,{"date":459,"open":355,"high":460,"low":461,"close":431,"change":270,"percent_change":271,"volume":462,"transactions":463,"vwap":464},"2026-08-11",60.76,60.6,339587.134505,7483,60.6771,{"date":466,"open":430,"high":355,"low":467,"close":307,"change":349,"percent_change":414,"volume":468,"transactions":469,"vwap":470},"2026-08-10",60.52,745581.036182,7954,60.601,{"date":472,"open":473,"high":474,"low":473,"close":430,"change":249,"percent_change":250,"volume":475,"transactions":476,"vwap":477},"2026-08-07",60.55,60.64,606738.331564,7698,60.5838,{"date":479,"open":480,"high":480,"low":481,"close":473,"change":423,"percent_change":424,"volume":482,"transactions":483,"vwap":484},"2026-08-06",60.68,60.51,1792047.845128,10767,60.5545,{"date":486,"open":335,"high":480,"low":487,"close":474,"change":432,"percent_change":433,"volume":488,"transactions":489,"vwap":490},"2026-08-05",60.54,639578.865413,8727,60.6215,{"date":492,"open":493,"high":480,"low":494,"close":473,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-04",60.43,60.42,0.12,0.2,1494816.259075,9296,60.4908,{"date":501,"open":430,"high":502,"low":494,"close":493,"change":271,"percent_change":116,"volume":503,"transactions":504,"vwap":505},"2026-08-03",60.61,744815.066041,7064,60.5077,{"date":507,"open":342,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-07-31",60.765,60.505,60.53,-0.2,-0.33,657356.657184,7850,60.5609,{"date":517,"open":256,"high":256,"low":481,"close":342,"change":328,"percent_change":329,"volume":518,"transactions":519,"vwap":520},"2026-07-30",504968.193375,8465,60.6344,{"date":522,"open":219,"high":21,"low":314,"close":335,"change":441,"percent_change":442,"volume":523,"transactions":524,"vwap":525},"2026-07-29",630620.411287,11613,60.7725,{"date":527,"open":218,"high":528,"low":529,"close":282,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-07-28",60.905,60.63,0.19,0.31,719859.924512,9372,60.7522,{"date":536,"open":269,"high":380,"low":431,"close":431,"change":424,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-07-27",-0.25,794895.243549,10129,60.782,{"date":542,"open":380,"high":380,"low":510,"close":269,"change":322,"percent_change":220,"volume":543,"transactions":544,"vwap":545},"2026-07-24",1004327.605474,12574,60.749,{"date":547,"open":363,"high":386,"low":342,"close":308,"change":512,"percent_change":548,"volume":549,"transactions":550,"vwap":551},"2026-07-23",-0.54,742358.249216,11210,60.8684,{"date":553,"open":207,"high":554,"low":226,"close":386,"change":200,"percent_change":200,"volume":555,"transactions":556,"vwap":557},"2026-07-22",61.28,1365394.331874,14230,61.1496,{"date":559,"open":207,"high":386,"low":560,"close":386,"change":561,"percent_change":57,"volume":562,"transactions":563,"vwap":564},"2026-07-21",60.735,0.3,1843386.342137,16396,60.9187,{"date":566,"open":321,"high":29,"low":510,"close":282,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-07-20",2.34,4,3191783.471355,24357,60.9261,{"date":573,"open":574,"high":575,"low":574,"close":576,"change":64,"percent_change":577,"volume":578,"transactions":9,"vwap":576},"2026-07-17",57.6,59,58.51,0.78,596800,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":9,"vwap":583},"2026-07-16",56.33,58.23,58.060001,2.01,3.59,619300,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":9,"vwap":592},"2026-07-15",55.45,56.23,55.18,56.049999,1.01,1.84,649800,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":9,"vwap":601},"2026-07-14",54.94,55.76,54.75,55.040001,0.37,0.68,671400,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":9,"vwap":610},"2026-07-13",55.0099983,55.3,54.56,54.67,-0.38,-0.69,432100,{"date":615,"open":616,"high":616,"low":617,"close":618,"change":322,"percent_change":220,"volume":619,"transactions":9,"vwap":618},"2026-07-10",55.28,54.58,55.049999,317400,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":86,"percent_change":626,"volume":627,"transactions":9,"vwap":625},"2026-07-09",55.58,55.91,54.98,55.060001,0.25,424800,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":9,"vwap":633},"2026-07-08",55.87,56.27,54.84,54.92,-1.38,-2.45,417700,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-07",56.060001,56.93,55.92,56.3,0.66,1.19,509100,{"date":647,"open":648,"high":649,"low":608,"close":650,"change":242,"percent_change":86,"volume":651,"transactions":9,"vwap":650},"2026-07-06",55.6,56,55.64,269600,{"date":653,"open":624,"high":648,"low":624,"close":654,"change":179,"percent_change":655,"volume":656,"transactions":9,"vwap":654},"2026-07-02",55.56,1.83,317900,{"date":658,"open":659,"high":660,"low":661,"close":609,"change":603,"percent_change":662,"volume":663,"transactions":9,"vwap":609},"2026-07-01",54.09,55.49,53.89,1.26,500000,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":9,"vwap":669},"2026-06-30",54.060001,54.7,53.75,53.88,-1.39,-2.51,585200,{"date":674,"open":675,"high":608,"low":676,"close":677,"change":512,"percent_change":678,"volume":679,"transactions":9,"vwap":677},"2026-06-29",54.85,54.31,55.27,-0.59,672500,{"date":681,"open":682,"high":683,"low":684,"close":648,"change":685,"percent_change":686,"volume":687,"transactions":9,"vwap":648},"2026-06-26",54.68,55.62,54.17,1.22,2.24,2261500,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":42,"percent_change":694,"volume":695,"transactions":9,"vwap":693},"2026-06-25",54.12,54.51,53.35,54.38,1.08,374700,{"date":697,"open":698,"high":682,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":9,"vwap":700},"2026-06-24",54.34,53.5,53.8,-0.49,-0.9,466800,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":64,"percent_change":710,"volume":711,"transactions":9,"vwap":709},"2026-06-23",54.040001,54.66,53.93,54.29,0.84,476300,{"date":713,"open":714,"high":715,"low":714,"close":716,"change":643,"percent_change":717,"volume":718,"transactions":9,"vwap":716},"2026-06-22",53.27,54.28,53.84,1.24,579700,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-06-18",52.37,53.26,53.18,0.77,1.47,1033100,{"date":728,"open":729,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-06-17",54.53,52.02,52.41,-1.68,-3.11,533800,{"date":736,"open":737,"high":738,"low":739,"close":659,"change":530,"percent_change":740,"volume":741,"transactions":9,"vwap":659},"2026-06-16",54.4,54.71,53.66,0.35,368200,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-06-15",53.22,54.14,52.94,53.9,0.86,1.62,684600,{"date":752,"open":753,"high":754,"low":753,"close":755,"change":64,"percent_change":748,"volume":756,"transactions":9,"vwap":755},"2026-06-12",52.61,53.63,53.040001,466900,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":388,"percent_change":442,"volume":763,"transactions":9,"vwap":762},"2026-06-11",53.17,53.31,52.46,52.59,490600,{"date":765,"open":746,"high":766,"low":767,"close":768,"change":349,"percent_change":561,"volume":627,"transactions":9,"vwap":768},"2026-06-10",53.48,52.47,52.75,{"date":770,"open":771,"high":772,"low":730,"close":762,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":762},"2026-06-09",52.029999,53.38,1.05,2.04,407800,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-08",52.5,52.8,51.39,51.54,-0.67,-1.28,704200,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":593,"volume":792,"transactions":9,"vwap":790},"2026-06-05",52.2,52.56,51.47,52.21,0.52,300100,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-06-04",50.86,51.7,50.54,51.69,1.57,3.13,388400,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":537,"percent_change":808,"volume":809,"transactions":9,"vwap":807},"2026-06-03",50,50.64,49.88,50.12,-0.5,494700,{"date":811,"open":812,"high":813,"low":814,"close":815,"change":349,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-02",50.45,51.060001,50.19,50.37,0.32,376300,{"date":819,"open":820,"high":821,"low":814,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-01",51.22,51.29,50.21,-1.43,-2.77,422300,{"date":827,"open":828,"high":828,"low":829,"close":830,"change":831,"percent_change":670,"volume":832,"transactions":9,"vwap":830},"2026-05-29",52.65,51.52,51.64,-0.73,583400,{"date":834,"open":835,"high":836,"low":837,"close":721,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":721},"2026-05-28",52.36,52.62,52,-0.29,-0.55,411200,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-05-27",52.97,53.15,52.43,52.66,-0.11,-0.21,261200,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":106,"percent_change":593,"volume":856,"transactions":9,"vwap":855},"2026-05-26",52.68,53.16,52.52,52.77,278300,{"date":858,"open":859,"high":788,"low":860,"close":861,"change":626,"percent_change":50,"volume":862,"transactions":9,"vwap":861},"2026-05-22",52.099998,51.76,52.24,253800,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-05-21",51.74,52.23,51.27,51.99,-0.23,-0.44,224100,{"date":873,"open":865,"high":874,"low":875,"close":876,"change":92,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-05-20",52.32,51.31,52.22,1.44,349600,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":220,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-05-19",51.58,51.88,51.17,51.48,-0.04,210400,{"date":888,"open":867,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-05-18",51.84,51.13,51.5,0.67,1.32,255700,{"date":896,"open":897,"high":898,"low":899,"close":900,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":900},"2026-05-15",50.93,51.25,50.33,50.83,-0.6,-1.17,330900,{"date":905,"open":906,"high":787,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-05-14",51.9,51.3,51.43,-0.22,-0.43,307100,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":495,"percent_change":918,"volume":919,"transactions":9,"vwap":917},"2026-05-13",51.46,51.91,51.14,51.65,0.23,300300,{"date":921,"open":922,"high":906,"low":923,"close":924,"change":925,"percent_change":548,"volume":926,"transactions":9,"vwap":924},"2026-05-12",51.32,51.16,51.53,-0.28,375800,{"date":928,"open":852,"high":852,"low":929,"close":930,"change":678,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-05-11",51.71,51.81,-1.13,281300,{"date":934,"open":935,"high":936,"low":730,"close":937,"change":938,"percent_change":717,"volume":939,"transactions":9,"vwap":937},"2026-05-08",52.040001,52.72,52.4,0.64,242300,{"date":941,"open":942,"high":943,"low":830,"close":860,"change":701,"percent_change":944,"volume":945,"transactions":9,"vwap":860},"2026-05-07",52.38,52.79,-0.94,392500,{"date":947,"open":868,"high":721,"low":948,"close":949,"change":57,"percent_change":950,"volume":951,"transactions":9,"vwap":949},"2026-05-06",51.63,52.25,0.95,335900,{"date":953,"open":883,"high":882,"low":954,"close":860,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":860},"2026-05-05",50.77,1.14,2.25,271000,{"date":959,"open":865,"high":935,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-04",50.39,50.62,-1.22,-2.35,382000,{"date":966,"open":967,"high":968,"low":967,"close":889,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":889},"2026-05-01",50.61,52.26,0.92,1.81,632000,{"date":973,"open":974,"high":821,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-04-30",49.63,50.92,0.76,1.52,432600,{"date":980,"open":981,"high":812,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-04-29",49.69,49.5,50.16,-0.85,-1.67,457500,{"date":988,"open":897,"high":923,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-04-28",50.080002,51.0099983,0.29,0.57,436000,{"date":995,"open":795,"high":881,"low":996,"close":997,"change":200,"percent_change":200,"volume":998,"transactions":9,"vwap":997},"2026-04-27",50.63,50.72,342300,{"date":1000,"open":1001,"high":975,"low":1002,"close":997,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":997},"2026-04-24",50.46,50.25,0.21,0.42,465300,{"date":1007,"open":1008,"high":1009,"low":982,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-04-23",49.56,50.55,50.51,1.1,2.23,519000,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-04-22",50.02,50.88,49,49.41,-1.25,-2.47,637500,{"date":1024,"open":1025,"high":1025,"low":996,"close":1026,"change":1027,"percent_change":1028,"volume":1022,"transactions":9,"vwap":1026},"2026-04-21",52.13,50.66,-1.36,-2.61,{"date":1030,"open":1031,"high":731,"low":890,"close":730,"change":395,"percent_change":1032,"volume":1033,"transactions":9,"vwap":730},"2026-04-20",51.34,0.7,422600,{"date":1035,"open":914,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1011,"volume":1040,"transactions":9,"vwap":1038},"2026-04-17",51.82,50.91,51.66,0.56,801100,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-04-16",49.32,51.18,49.2,51.099998,1.42,2.86,857900,{"date":1051,"open":1008,"high":981,"low":1052,"close":1053,"change":869,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-04-15",48.83,49.68,-0.46,513300,{"date":1057,"open":1058,"high":1059,"low":1058,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-04-14",48.84,50.0099983,49.91,0.82,1.67,480300,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-04-13",49.64,49.72,48.6,49.09,-0.63,-1.27,560000,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1067,"change":329,"percent_change":496,"volume":1078,"transactions":9,"vwap":1067},"2026-04-10",49.49,49.9,49.35,417300,{"date":1080,"open":1081,"high":1082,"low":1081,"close":1083,"change":495,"percent_change":111,"volume":1084,"transactions":9,"vwap":1083},"2026-04-09",49.29,50.07,49.62,624600,{"date":1086,"open":1087,"high":1088,"low":1089,"close":982,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":982},"2026-04-08",48.59,49.52,48.51,1.91,4.01,829200,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-07",46.12,47.69,45.86,47.59,1.53,3.32,768300,{"date":1103,"open":1104,"high":1104,"low":1105,"close":1106,"change":885,"percent_change":423,"volume":1107,"transactions":9,"vwap":1106},"2026-04-06",46.36,45.35,46.060001,566500,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":432,"percent_change":496,"volume":1114,"transactions":9,"vwap":1113},"2026-04-02",45.83,46.75,45.49,46.099998,718000,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1120,"change":537,"percent_change":548,"volume":1121,"transactions":9,"vwap":1120},"2026-04-01",46.8,46.81,46,46.0099983,576800,{"date":1123,"open":1124,"high":1118,"low":1125,"close":1126,"change":271,"percent_change":909,"volume":1127,"transactions":9,"vwap":1126},"2026-03-31",46.25,45.52,46.26,616000,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1104,"change":111,"percent_change":791,"volume":1133,"transactions":9,"vwap":1104},"2026-03-30",46.55,47.060001,45.95,439300,{"date":1135,"open":1136,"high":1118,"low":1137,"close":1095,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1095},"2026-03-27",46.56,46.02,-0.66,-1.41,304400,{"date":1142,"open":1143,"high":1118,"low":1144,"close":1145,"change":603,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-03-26",45.77,45.18,46.78,1.48,683600,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1113,"change":901,"percent_change":783,"volume":1153,"transactions":9,"vwap":1113},"2026-03-25",46.84,47.29,46.080002,540000,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":909,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1159},"2026-03-24",46.5,47.32,46.43,46.7,-0.47,783400,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":395,"percent_change":724,"volume":1168,"transactions":9,"vwap":1167},"2026-03-23",47.37,47.83,46.76,46.92,495800,{"date":1170,"open":1171,"high":1171,"low":1113,"close":1136,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1136},"2026-03-20",47.75,-1.65,-3.42,1585000,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":808,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1180},"2026-03-19",48.4,48.89,48.0099983,48.21,-1.03,556500,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":432,"percent_change":530,"volume":1189,"transactions":9,"vwap":1188},"2026-03-18",48.35,49.07,48.31,48.71,635100,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-03-17",48.49,48.88,48.22,48.62,0.81,1.69,387200,{"date":1200,"open":1201,"high":1202,"low":1201,"close":1203,"change":1011,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-03-16",47.38,48.27,47.81,2.35,479800,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":116,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-03-13",47.4,47.51,46.61,46.71,-0.36,593800,{"date":1215,"open":1166,"high":1216,"low":1217,"close":1218,"change":678,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-03-12",47.27,46.66,46.88,-1.24,609800,{"date":1222,"open":1164,"high":1223,"low":1224,"close":1225,"change":423,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-03-11",47.5,46.59,47.47,-0.19,734400,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":848,"percent_change":870,"volume":1234,"transactions":9,"vwap":1233},"2026-03-10",47.42,48.029999,46.6,47.56,989700,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":374,"percent_change":918,"volume":1241,"transactions":9,"vwap":1240},"2026-03-09",47.15,47.99,45.85,47.77,700200,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-06",47.82,48.09,46.97,47.66,-0.82,-1.69,576500,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-03-05",48.38,48.82,48.049999,48.48,-0.75,-1.52,528900,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1047,"volume":1267,"transactions":9,"vwap":1265},"2026-03-04",48.65,49.4,48.07,49.23,0.69,457700,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":839,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-03",48.34,48.93,47.6,48.54,-1.12,710300,{"date":1277,"open":1278,"high":1088,"low":1178,"close":1069,"change":1160,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1069},"2026-03-02",49.34,-0.95,415500,{"date":1282,"open":1008,"high":997,"low":1283,"close":1008,"change":910,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1008},"2026-02-27",49.14,-0.86,893100,{"date":1287,"open":1288,"high":1059,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-02-26",49.029999,48.79,49.99,0.97,1.98,608600,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":163,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-02-25",48.76,49.13,48.080002,49.02,1.13,522200,{"date":1303,"open":1253,"high":1304,"low":1305,"close":1306,"change":193,"percent_change":270,"volume":1307,"transactions":9,"vwap":1306},"2026-02-24",48.99,48.17,48.47,697400,{"date":1309,"open":1240,"high":1262,"low":1157,"close":1310,"change":530,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-02-23",48.5,0.39,745100,{"date":1314,"open":1151,"high":1315,"low":1316,"close":1187,"change":126,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1187},"2026-02-20",48.42,46.82,1.9,698800,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":548,"percent_change":931,"volume":1325,"transactions":9,"vwap":1324},"2026-02-19",47.89,48.13,47.13,47.41,616900,{"date":1327,"open":1256,"high":1328,"low":1329,"close":1330,"change":910,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-02-18",48.7,47.24,47.95,-0.89,956000,{"date":1334,"open":1240,"high":1335,"low":1201,"close":1253,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1253},"2026-02-17",49.44,0.72,1.51,871300,{"date":1340,"open":1341,"high":1342,"low":1211,"close":1247,"change":678,"percent_change":962,"volume":1343,"transactions":9,"vwap":1247},"2026-02-13",47.63,48.099998,1136800,{"date":1345,"open":837,"high":876,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-12",46.48,48.25,-3.31,-6.42,1287800,{"date":1352,"open":915,"high":1353,"low":1354,"close":1355,"change":234,"percent_change":424,"volume":1356,"transactions":9,"vwap":1355},"2026-02-11",52.12,51.4,51.56,588800,{"date":1358,"open":867,"high":837,"low":867,"close":830,"change":816,"percent_change":1359,"volume":1360,"transactions":9,"vwap":830},"2026-02-10",0.62,418800,{"date":1362,"open":1363,"high":882,"low":813,"close":922,"change":869,"percent_change":1364,"volume":1365,"transactions":9,"vwap":922},"2026-02-09",51.35,-0.45,416300,{"date":1367,"open":771,"high":845,"low":867,"close":1368,"change":200,"percent_change":200,"volume":1369,"transactions":9,"vwap":1368},"2026-02-06",51.55,555500,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1368,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1368},"2026-02-05",50.32,51.68,49.93,1.41,2.81,605800,{"date":1379,"open":1380,"high":1381,"low":806,"close":1382,"change":424,"percent_change":442,"volume":1383,"transactions":9,"vwap":1382},"2026-02-04",50.4,50.74,50.14,674100,{"date":1385,"open":1386,"high":1387,"low":1088,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-02-03",49.74,50.56,50.29,0.6,1.21,462200,{"date":1393,"open":1394,"high":1395,"low":1396,"close":981,"change":86,"percent_change":1397,"volume":1398,"transactions":9,"vwap":981},"2026-02-02",49.65,50.49,49.54,0.28,513700,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":93,"percent_change":64,"volume":1405,"transactions":9,"vwap":1404},"2026-01-30",48.92,49.59,48.78,49.55,618700,{"date":1407,"open":1195,"high":1408,"low":1187,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-01-29",49.33,1.11,2.3,383400,{"date":1413,"open":1075,"high":1414,"low":1415,"close":1194,"change":1020,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1194},"2026-01-28",49.76,48.11,-2.53,445700,{"date":1419,"open":1420,"high":1421,"low":1018,"close":1422,"change":918,"percent_change":131,"volume":1423,"transactions":9,"vwap":1422},"2026-01-27",49.11,49.48,49.47,272800,{"date":1425,"open":1043,"high":1402,"low":1426,"close":1427,"change":220,"percent_change":885,"volume":1428,"transactions":9,"vwap":1427},"2026-01-26",48.91,49.24,337100,{"date":1430,"open":1427,"high":1431,"low":1193,"close":1432,"change":1433,"percent_change":925,"volume":1434,"transactions":9,"vwap":1432},"2026-01-23",49.42,49.26,-0.14,305900,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1263,"change":831,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1263},"2026-01-22",50.23,50.43,49.25,-1.46,425700,{"date":1443,"open":1444,"high":1001,"low":1088,"close":1445,"change":531,"percent_change":1359,"volume":1446,"transactions":9,"vwap":1445},"2026-01-21",50.060001,50.13,501300,{"date":1448,"open":1449,"high":907,"low":1067,"close":1450,"change":1440,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-20",50.69,49.82,-2.85,788900,{"date":1454,"open":1455,"high":821,"low":1444,"close":1456,"change":126,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-01-16",50.26,51.28,1.79,447200,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":395,"volume":1466,"transactions":9,"vwap":1464},"2026-01-15",50.15,50.82,49.79,50.38,0.18,463900,{"date":1468,"open":1445,"high":812,"low":1263,"close":1469,"change":220,"percent_change":885,"volume":1470,"transactions":9,"vwap":1469},"2026-01-14",50.2,451100,{"date":1472,"open":1002,"high":1473,"low":1043,"close":1474,"change":193,"percent_change":270,"volume":1475,"transactions":9,"vwap":1474},"2026-01-13",50.47,50.22,334300,{"date":1477,"open":1469,"high":1478,"low":806,"close":1002,"change":1465,"percent_change":395,"volume":1479,"transactions":9,"vwap":1002},"2026-01-12",50.35,335600,{"date":1481,"open":1010,"high":1482,"low":1059,"close":1082,"change":77,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1082},"2026-01-09",51.029999,-1.01,550100,{"date":1486,"open":1382,"high":1487,"low":1382,"close":1488,"change":1489,"percent_change":1061,"volume":1490,"transactions":9,"vwap":1488},"2026-01-08",51.11,50.58,0.41,548900,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":495,"percent_change":111,"volume":1497,"transactions":9,"vwap":1496},"2026-01-07",50.31,50.59,49.86,50.17,555200,{"date":1499,"open":1500,"high":807,"low":1439,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-01-06",49.43,50.049999,0.44,0.89,870200,{"date":1506,"open":1008,"high":814,"low":1507,"close":1508,"change":24,"percent_change":328,"volume":1509,"transactions":9,"vwap":1508},"2026-01-05",49.3,49.61,529800,{"date":1511,"open":1500,"high":1067,"low":1288,"close":1512,"change":200,"percent_change":200,"volume":1513,"transactions":9,"vwap":1512},"2026-01-02",49.58,454100,{"date":1515,"open":1516,"high":1444,"low":1517,"close":1512,"change":1248,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1512},"2025-12-31",49.92,49.46,-1.63,706000,{"date":1521,"open":1522,"high":1523,"low":1082,"close":1380,"change":561,"percent_change":1389,"volume":1524,"transactions":9,"vwap":1380},"2025-12-30",50.099998,50.5,486400,{"date":1526,"open":1037,"high":1037,"low":1016,"close":1522,"change":367,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1522},"2025-12-29",-1.2,464500,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":343,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2025-12-26",50.75,50.81,50.34,50.71,-0.26,275400,{"date":1538,"open":1539,"high":1540,"low":1010,"close":1541,"change":93,"percent_change":415,"volume":1542,"transactions":9,"vwap":1541},"2025-12-24",50.78,50.96,50.84,271700,{"date":1544,"open":1545,"high":1546,"low":1372,"close":961,"change":495,"percent_change":111,"volume":1547,"transactions":9,"vwap":961},"2025-12-23",50.48,51.080002,566800,{"date":1549,"open":900,"high":1550,"low":1533,"close":1523,"change":116,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1523},"2025-12-22",51.049999,-0.34,613300,{"date":1554,"open":900,"high":1487,"low":1372,"close":1555,"change":1556,"percent_change":694,"volume":1557,"transactions":9,"vwap":1555},"2025-12-19",50.67,0.54,1846900,{"date":1559,"open":1474,"high":1534,"low":1560,"close":1445,"change":432,"percent_change":1465,"volume":1561,"transactions":9,"vwap":1445},"2025-12-18",49.77,610100,{"date":1563,"open":1564,"high":1523,"low":1565,"close":1566,"change":156,"percent_change":242,"volume":1567,"transactions":9,"vwap":1566},"2025-12-17",49.95,49.78,50.040001,674600,{"date":1569,"open":1570,"high":961,"low":1571,"close":804,"change":250,"percent_change":156,"volume":1572,"transactions":9,"vwap":804},"2025-12-16",50.18,48.77,811600,{"date":1574,"open":1421,"high":983,"low":1575,"close":1576,"change":1577,"percent_change":1556,"volume":1578,"transactions":9,"vwap":1576},"2025-12-15",49.45,49.98,0.27,503400,{"date":1580,"open":1581,"high":1581,"low":1083,"close":1582,"change":1160,"percent_change":944,"volume":1583,"transactions":9,"vwap":1582},"2025-12-12",50.52,49.71,661700,{"date":1585,"open":142,"high":1570,"low":1427,"close":1570,"change":1586,"percent_change":1587,"volume":825,"transactions":9,"vwap":1570},"2025-12-11",0.63,1.27,{"date":1589,"open":1590,"high":1463,"low":1591,"close":1404,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1404},"2025-12-10",48.85,48.75,0.85,1.75,959700,{"date":1596,"open":1328,"high":1427,"low":1315,"close":1328,"change":1577,"percent_change":1039,"volume":1597,"transactions":9,"vwap":1328},"2025-12-09",617600,{"date":1599,"open":1188,"high":1283,"low":1600,"close":1601,"change":848,"percent_change":910,"volume":1602,"transactions":9,"vwap":1601},"2025-12-08",48.24,48.43,621100,{"date":1604,"open":1605,"high":1420,"low":1606,"close":1607,"change":194,"percent_change":271,"volume":1608,"transactions":9,"vwap":1607},"2025-12-05",48.74,48.32,48.64,459900,{"date":1610,"open":1611,"high":1271,"low":1611,"close":1612,"change":141,"percent_change":950,"volume":1613,"transactions":9,"vwap":1612},"2025-12-04",47.45,48.69,551000,{"date":1615,"open":1254,"high":1616,"low":1244,"close":1617,"change":1618,"percent_change":1284,"volume":1619,"transactions":9,"vwap":1617},"2025-12-03",49.38,48.23,-0.42,806000,{"date":1621,"open":1265,"high":1622,"low":1607,"close":1262,"change":512,"percent_change":782,"volume":1623,"transactions":9,"vwap":1262},"2025-12-02",49.31,903200,{"date":1625,"open":1192,"high":1420,"low":1626,"close":1627,"change":50,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2025-12-01",48.46,48.98,0.99,740700,{"date":1631,"open":1347,"high":1426,"low":1347,"close":1310,"change":1632,"percent_change":537,"volume":1633,"transactions":9,"vwap":1310},"2025-11-28",-0.12,306900,{"date":1635,"open":1305,"high":1507,"low":1305,"close":1195,"change":93,"percent_change":64,"volume":1636,"transactions":9,"vwap":1195},"2025-11-26",716600,{"date":1638,"open":1225,"high":1271,"low":1225,"close":1177,"change":1628,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1177},"2025-11-25",2.09,630100,{"date":1642,"open":1643,"high":1230,"low":1111,"close":1324,"change":1577,"percent_change":992,"volume":1644,"transactions":9,"vwap":1324},"2025-11-24",46.98,674800,{"date":1646,"open":1647,"high":1201,"low":1126,"close":1648,"change":950,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2025-11-21",46.65,47.14,2.06,746000,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1003,"percent_change":141,"volume":1657,"transactions":9,"vwap":1656},"2025-11-20",46.32,47.09,46.17,46.19,1163800,{"date":1659,"open":1660,"high":1166,"low":1105,"close":1661,"change":1662,"percent_change":782,"volume":1663,"transactions":9,"vwap":1661},"2025-11-19",46.68,45.98,-0.31,856100,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":415,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2025-11-18",45.65,46.35,45.3,46.29,0.94,685000,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1097,"change":424,"percent_change":512,"volume":1677,"transactions":9,"vwap":1097},"2025-11-17",46.13,46.41,45.27,783800,{"date":1679,"open":1680,"high":1217,"low":1681,"close":1120,"change":414,"percent_change":992,"volume":1682,"transactions":9,"vwap":1120},"2025-11-14",45.7,44.2,1060400,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1577,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-11-13",45.47,46.14,44.17,45.75,0.59,1856800,{"date":1692,"open":1177,"high":1177,"low":1693,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2025-11-12",45.48,-2.41,-5.03,1808100,{"date":1698,"open":1060,"high":854,"low":1699,"close":1321,"change":1502,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1321},"2025-11-11",47.48,0.93,732100,{"date":1703,"open":1330,"high":1704,"low":1705,"close":1611,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1611},"2025-11-10",48.15,47.35,-0.65,-1.35,475720,{"date":1710,"open":1272,"high":1347,"low":1611,"close":1342,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1342},"2025-11-07",0.65,1.37,769320,{"date":1715,"open":1342,"high":1177,"low":1716,"close":1611,"change":1279,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1611},"2025-11-06",47.25,-1.96,850900,{"date":1720,"open":1185,"high":1068,"low":1272,"close":1177,"change":561,"percent_change":1359,"volume":1721,"transactions":9,"vwap":1177},"2025-11-05",1040620,{"date":1723,"open":1611,"high":1724,"low":1725,"close":1342,"change":1726,"percent_change":710,"volume":1727,"transactions":9,"vwap":1342},"2025-11-04",48.3,47.3,0.4,832580,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1731,"change":626,"percent_change":106,"volume":1733,"transactions":9,"vwap":1731},"2025-11-03",47.099998,47.7,46.95,1072960,{"date":1735,"open":1736,"high":1736,"low":1716,"close":1611,"change":1020,"percent_change":1737,"volume":1738,"transactions":9,"vwap":1611},"2025-10-31",48.45,-2.57,966360,{"date":1740,"open":1667,"high":1741,"low":1742,"close":1328,"change":1011,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1328},"2025-10-30",48.9,45.9,2.31,864920,{"date":1746,"open":1747,"high":1747,"low":1117,"close":1272,"change":200,"percent_change":200,"volume":1748,"transactions":9,"vwap":1272},"2025-10-29",47.65,772320,{"date":1750,"open":1747,"high":1342,"low":1732,"close":1272,"change":200,"percent_change":200,"volume":1751,"transactions":9,"vwap":1272},"2025-10-28",613060,{"date":1753,"open":1272,"high":1704,"low":1611,"close":1272,"change":424,"percent_change":1662,"volume":1754,"transactions":9,"vwap":1272},"2025-10-27",473560,{"date":1756,"open":1757,"high":1255,"low":1758,"close":1171,"change":329,"percent_change":1003,"volume":1759,"transactions":9,"vwap":1171},"2025-10-24",47.85,47.55,828020,{"date":1761,"open":1730,"high":1255,"low":1730,"close":1747,"change":433,"percent_change":816,"volume":1762,"transactions":9,"vwap":1747},"2025-10-23",692260,{"date":1764,"open":1704,"high":1347,"low":1208,"close":1223,"change":1364,"percent_change":944,"volume":1765,"transactions":9,"vwap":1223},"2025-10-22",612920,{"date":1767,"open":1591,"high":1768,"low":1757,"close":1330,"change":839,"percent_change":931,"volume":1769,"transactions":9,"vwap":1330},"2025-10-21",48.95,456720,{"date":1771,"open":1758,"high":1068,"low":1705,"close":1310,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1310},"2025-10-20",1.15,2.43,491180,{"date":1776,"open":1777,"high":1208,"low":1667,"close":1705,"change":1032,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1705},"2025-10-17",46.4,1.5,624520,{"date":1781,"open":1782,"high":1783,"low":1119,"close":1647,"change":163,"percent_change":644,"volume":1784,"transactions":9,"vwap":1647},"2025-10-16",46.3,46.9,660880,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1113,"change":950,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1113},"2025-10-15",45.2,46.45,45.099998,2.1,903080,{"date":1793,"open":1794,"high":1668,"low":1795,"close":1796,"change":561,"percent_change":892,"volume":1797,"transactions":9,"vwap":1796},"2025-10-14",44.55,44.45,45.15,689340,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-10-13",44.7,44.95,44.099998,44.85,0.8,1.82,564980,{"date":1808,"open":1809,"high":1809,"low":30,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2025-10-10",45.5,44.049999,-0.8,-1.78,793660,{"date":1815,"open":1119,"high":1816,"low":1817,"close":1803,"change":1527,"percent_change":1028,"volume":1818,"transactions":9,"vwap":1803},"2025-10-09",46.2,44.6,953440,{"date":1820,"open":1117,"high":1117,"low":1688,"close":1821,"change":537,"percent_change":548,"volume":1822,"transactions":9,"vwap":1821},"2025-10-08",46.049999,433160,{"date":1824,"open":1159,"high":1825,"low":1113,"close":1782,"change":442,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1782},"2025-10-07",47.2,-0.64,1072720,{"date":1829,"open":1111,"high":1725,"low":1130,"close":1232,"change":511,"percent_change":910,"volume":1830,"transactions":9,"vwap":1232},"2025-10-06",755820,{"date":1832,"open":1725,"high":1171,"low":1111,"close":1117,"change":424,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1117},"2025-10-03",-0.32,781220,{"date":1836,"open":1117,"high":1732,"low":1124,"close":1732,"change":271,"percent_change":848,"volume":1837,"transactions":9,"vwap":1732},"2025-10-02",970220,{"date":1839,"open":1840,"high":1730,"low":1841,"close":1842,"change":956,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-10-01",44.9,44.8,47.049999,5.02,832380,{"date":1846,"open":1847,"high":1787,"low":1848,"close":1841,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1841},"2025-09-30",44.75,44.4,-0.35,-0.78,981020,{"date":1853,"open":1668,"high":1668,"low":1854,"close":1796,"change":511,"percent_change":870,"volume":1855,"transactions":9,"vwap":1796},"2025-09-29",44.65,851660,{"date":1857,"open":1688,"high":1132,"low":1787,"close":1105,"change":1849,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1105},"2025-09-26",-0.77,857920,{"date":1861,"open":1816,"high":1788,"low":1862,"close":1680,"change":808,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1680},"2025-09-25",45.6,-1.08,399540,{"date":1866,"open":1647,"high":1647,"low":1113,"close":1816,"change":808,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1816},"2025-09-24",-1.07,715500,{"date":1870,"open":1782,"high":1732,"low":1782,"close":1159,"change":64,"percent_change":1291,"volume":1871,"transactions":9,"vwap":1159},"2025-09-23",714540,{"date":1873,"open":1782,"high":1156,"low":1742,"close":1124,"change":433,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1124},"2025-09-22",0.33,563040,{"date":1877,"open":1232,"high":1117,"low":1132,"close":1113,"change":1364,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1113},"2025-09-19",-0.97,1343640,{"date":1881,"open":1680,"high":1882,"low":1680,"close":1130,"change":126,"percent_change":1883,"volume":1884,"transactions":9,"vwap":1130},"2025-09-18",46.85,1.97,1143640,{"date":1886,"open":1124,"high":1732,"low":1887,"close":1666,"change":442,"percent_change":1706,"volume":1888,"transactions":9,"vwap":1666},"2025-09-17",45.55,872320,{"date":1890,"open":1132,"high":1821,"low":1809,"close":1132,"change":433,"percent_change":1874,"volume":1891,"transactions":9,"vwap":1132},"2025-09-16",533240,{"date":1893,"open":1894,"high":1782,"low":1862,"close":1895,"change":537,"percent_change":548,"volume":1896,"transactions":9,"vwap":1895},"2025-09-15",46.15,45.8,329300,{"date":1898,"open":1113,"high":1777,"low":1688,"close":1821,"change":511,"percent_change":910,"volume":1899,"transactions":9,"vwap":1821},"2025-09-12",377400,{"date":1901,"open":1668,"high":1782,"low":1668,"close":1124,"change":1011,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1124},"2025-09-11",2.44,690780,{"date":1905,"open":1796,"high":1809,"low":1789,"close":1796,"change":424,"percent_change":512,"volume":1906,"transactions":9,"vwap":1796},"2025-09-10",365840,{"date":1908,"open":1909,"high":1809,"low":1910,"close":1668,"change":537,"percent_change":839,"volume":1911,"transactions":9,"vwap":1668},"2025-09-09",45.45,45.049999,365600,{"date":1913,"open":1914,"high":1862,"low":1801,"close":1887,"change":511,"percent_change":870,"volume":1915,"transactions":9,"vwap":1887},"2025-09-08",45.25,545080,{"date":1917,"open":1688,"high":1667,"low":1914,"close":1688,"change":626,"percent_change":163,"volume":1918,"transactions":9,"vwap":1688},"2025-09-05",367260,{"date":1920,"open":1789,"high":1809,"low":1854,"close":1809,"change":163,"percent_change":685,"volume":1921,"transactions":9,"vwap":1809},"2025-09-04",531520,{"date":1923,"open":1802,"high":1924,"low":1802,"close":1801,"change":1711,"percent_change":725,"volume":1925,"transactions":9,"vwap":1801},"2025-09-03",45,388560,{"date":1927,"open":1105,"high":1105,"low":1681,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-09-02",44.3,-1.1,-2.42,523220,{"date":1933,"open":1934,"high":1809,"low":1910,"close":1934,"change":200,"percent_change":200,"volume":1935,"transactions":9,"vwap":1934},"2025-08-29",45.4,435960,{"date":1937,"open":1934,"high":1909,"low":1854,"close":1934,"change":194,"percent_change":847,"volume":1938,"transactions":9,"vwap":1934},"2025-08-28",512460,{"date":1940,"open":1668,"high":1132,"low":1841,"close":1909,"change":773,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1909},"2025-08-27",2.36,1010860,{"date":1944,"open":1945,"high":1800,"low":1946,"close":1848,"change":1726,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1848},"2025-08-26",43.95,43.75,0.91,1299040,{"date":1950,"open":1946,"high":1802,"low":1951,"close":30,"change":200,"percent_change":200,"volume":1952,"transactions":9,"vwap":30},"2025-08-25",43.65,415400,{"date":1954,"open":1955,"high":1840,"low":1956,"close":30,"change":1772,"percent_change":1957,"volume":1958,"transactions":9,"vwap":30},"2025-08-22",43.7,43.25,2.68,791400,{"date":1960,"open":1961,"high":1955,"low":1962,"close":1963,"change":1706,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-08-21",43.5,42.65,42.85,-1.49,604060,{"date":1967,"open":1968,"high":1955,"low":1969,"close":1961,"change":626,"percent_change":42,"volume":1970,"transactions":9,"vwap":1961},"2025-08-20",43.35,43,655200,{"date":1972,"open":1973,"high":1956,"low":1974,"close":1956,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1956},"2025-08-19",41.9,41.55,2.55,6.27,1259960,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1983,"change":1364,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-08-18",41.049999,41.4,40.6,40.7,-1.09,385260,{"date":1987,"open":1988,"high":1981,"low":1989,"close":1990,"change":200,"percent_change":200,"volume":1991,"transactions":9,"vwap":1990},"2025-08-15",41.25,40.8,41.15,477680,{"date":1993,"open":1989,"high":1994,"low":1995,"close":1990,"change":424,"percent_change":1212,"volume":1996,"transactions":9,"vwap":1990},"2025-08-14",41.3,40.5,622160,{"date":1998,"open":1989,"high":1999,"low":1982,"close":1994,"change":1804,"percent_change":1292,"volume":2000,"transactions":9,"vwap":1994},"2025-08-13",41.45,748940,{"date":2002,"open":1995,"high":1982,"low":2003,"close":1995,"change":496,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1995},"2025-08-12",39.95,0.5,454540,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":329,"percent_change":626,"volume":2012,"transactions":9,"vwap":2011},"2025-08-11",40.099998,40.45,39.35,40.3,842160,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2017,"change":537,"percent_change":2018,"volume":2019,"transactions":9,"vwap":2017},"2025-08-08",40.55,40.75,40.2,-0.62,641600,{"date":2021,"open":2022,"high":1995,"low":2023,"close":2009,"change":1711,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2009},"2025-08-07",40,39.65,1.63,764780,{"date":2027,"open":2028,"high":2028,"low":2029,"close":2030,"change":537,"percent_change":2018,"volume":2031,"transactions":9,"vwap":2030},"2025-08-06",40.15,39.55,39.8,622760,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2035,"change":1804,"percent_change":774,"volume":2037,"transactions":9,"vwap":2035},"2025-08-05",39.45,40.049999,39.3,702200,{"date":2039,"open":2040,"high":2010,"low":2040,"close":2041,"change":2004,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-08-04",38.85,39.25,1.29,774920,{"date":2045,"open":2046,"high":2036,"low":182,"close":2047,"change":194,"percent_change":343,"volume":2048,"transactions":9,"vwap":2047},"2025-08-01",39.2,38.75,790940,{"date":2050,"open":2051,"high":2010,"low":2052,"close":2053,"change":901,"percent_change":1258,"volume":2054,"transactions":9,"vwap":2053},"2025-07-31",39.099998,38.65,38.8,933000,{"date":2056,"open":2028,"high":1982,"low":2057,"close":2058,"change":1279,"percent_change":963,"volume":2059,"transactions":9,"vwap":2058},"2025-07-30",39,39.4,1106720,{"date":2061,"open":2030,"high":2062,"low":2041,"close":2063,"change":1032,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-07-29",40.4,40.35,1.77,839260,{"date":2067,"open":2068,"high":1983,"low":2034,"close":2023,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2023},"2025-07-28",40.25,-0.7,-1.73,872620,{"date":2073,"open":2016,"high":2074,"low":2028,"close":2063,"change":1364,"percent_change":1929,"volume":2075,"transactions":9,"vwap":2063},"2025-07-25",40.85,522060,{"date":2077,"open":2078,"high":2079,"low":2016,"close":1989,"change":984,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1989},"2025-07-24",41.5,41.6,-2.04,549480,{"date":2083,"open":1988,"high":2084,"low":2085,"close":2086,"change":561,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-07-23",41.7,41,41.65,0.73,645300,{"date":2090,"open":2091,"high":2078,"low":2091,"close":2092,"change":2004,"percent_change":685,"volume":2093,"transactions":9,"vwap":2092},"2025-07-22",40.65,41.35,625080,{"date":2095,"open":1981,"high":2096,"low":1989,"close":2074,"change":2097,"percent_change":1878,"volume":2098,"transactions":9,"vwap":2074},"2025-07-21",41.75,-0.4,829740,{"date":2100,"open":2086,"high":2096,"low":2085,"close":1988,"change":537,"percent_change":901,"volume":2101,"transactions":9,"vwap":1988},"2025-07-18",712280,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2078,"change":1706,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2078},"2025-07-17",42.2,42.4,40.9,-1.54,1018680,{"date":2110,"open":1962,"high":2111,"low":1973,"close":2112,"change":25,"percent_change":495,"volume":2113,"transactions":9,"vwap":2112},"2025-07-16",42.75,42.15,581360,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":271,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-07-15",42.35,42.8,42,42.099998,-0.24,860800,{"date":2123,"open":2124,"high":2125,"low":2096,"close":2104,"change":1257,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2104},"2025-07-14",42.9,43.2,-1.75,954300,{"date":2129,"open":2130,"high":1969,"low":2130,"close":2131,"change":1726,"percent_change":1670,"volume":2132,"transactions":9,"vwap":2131},"2025-07-11",41.95,42.95,1044460,{"date":2134,"open":2086,"high":2117,"low":1974,"close":2135,"change":1592,"percent_change":774,"volume":2136,"transactions":9,"vwap":2135},"2025-07-10",42.55,712100,{"date":2138,"open":2139,"high":2118,"low":2078,"close":2084,"change":194,"percent_change":1632,"volume":2140,"transactions":9,"vwap":2084},"2025-07-09",41.8,595260,{"date":2142,"open":1981,"high":2119,"low":1994,"close":2096,"change":496,"percent_change":50,"volume":2143,"transactions":9,"vwap":2096},"2025-07-08",639020,{"date":2145,"open":2139,"high":2146,"low":2092,"close":1974,"change":808,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1974},"2025-07-07",42.3,-1.19,909400,{"date":2150,"open":2104,"high":2146,"low":2139,"close":2151,"change":25,"percent_change":495,"volume":2152,"transactions":9,"vwap":2151},"2025-07-03",42.049999,447460,{"date":2154,"open":2086,"high":2118,"low":1981,"close":2118,"change":626,"percent_change":1389,"volume":2155,"transactions":9,"vwap":2118},"2025-07-02",823700,{"date":2157,"open":1980,"high":1962,"low":2106,"close":2096,"change":64,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2096},"2025-07-01",1.09,756020,{"date":2161,"open":1974,"high":2079,"low":2091,"close":1994,"change":702,"percent_change":2162,"volume":2163,"transactions":9,"vwap":1994},"2025-06-30",-2.13,903480,{"date":2165,"open":2104,"high":2111,"low":2139,"close":2104,"change":194,"percent_change":1632,"volume":2166,"transactions":9,"vwap":2104},"2025-06-27",982120,{"date":2168,"open":2104,"high":2146,"low":2079,"close":2169,"change":561,"percent_change":1336,"volume":2170,"transactions":9,"vwap":2169},"2025-06-26",42.25,1447100,{"date":2172,"open":2173,"high":2173,"low":1973,"close":2130,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2130},"2025-06-25",43.4,-1.8,-4.11,1393540,{"date":2178,"open":2179,"high":1848,"low":1951,"close":1946,"change":808,"percent_change":931,"volume":2180,"transactions":9,"vwap":1946},"2025-06-24",44.35,678440,{"date":2182,"open":1946,"high":2183,"low":2173,"close":2183,"change":163,"percent_change":662,"volume":2184,"transactions":9,"vwap":2183},"2025-06-23",44.25,446740,{"date":2186,"open":1955,"high":1945,"low":1956,"close":1955,"change":626,"percent_change":42,"volume":2187,"transactions":9,"vwap":1955},"2025-06-20",735020,{"date":2189,"open":1962,"high":1945,"low":2190,"close":2191,"change":1032,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-06-18",42.5,43.45,1.64,789960,{"date":2195,"open":2135,"high":2196,"low":2146,"close":2111,"change":329,"percent_change":918,"volume":2197,"transactions":9,"vwap":2111},"2025-06-17",43.049999,623080,{"date":2199,"open":2200,"high":2201,"low":2202,"close":1962,"change":271,"percent_change":869,"volume":2203,"transactions":9,"vwap":1962},"2025-06-16",43.099998,43.55,42.6,498080,{"date":2205,"open":1963,"high":2196,"low":2105,"close":2111,"change":839,"percent_change":1071,"volume":2206,"transactions":9,"vwap":2111},"2025-06-13",542540,{"date":2208,"open":1969,"high":2173,"low":2131,"close":2209,"change":329,"percent_change":918,"volume":2210,"transactions":9,"vwap":2209},"2025-06-12",43.3,698300,{"date":2212,"open":1961,"high":1955,"low":1969,"close":2125,"change":511,"percent_change":1054,"volume":2213,"transactions":9,"vwap":2125},"2025-06-11",742680,{"date":2215,"open":30,"high":1802,"low":2216,"close":2173,"change":1849,"percent_change":1811,"volume":2217,"transactions":9,"vwap":2173},"2025-06-10",43.15,685160,{"date":2219,"open":2220,"high":1810,"low":2209,"close":1946,"change":561,"percent_change":1266,"volume":2221,"transactions":9,"vwap":1946},"2025-06-09",43.6,313060,{"date":2223,"open":1955,"high":1946,"low":1956,"close":2191,"change":1726,"percent_change":1700,"volume":2224,"transactions":9,"vwap":2191},"2025-06-06",405700,{"date":2226,"open":2200,"high":1956,"low":2105,"close":2196,"change":271,"percent_change":869,"volume":2227,"transactions":9,"vwap":2196},"2025-06-05",535780,{"date":2229,"open":2131,"high":1956,"low":1963,"close":2216,"change":25,"percent_change":495,"volume":2230,"transactions":9,"vwap":2216},"2025-06-04",356580,{"date":2232,"open":2200,"high":2216,"low":2135,"close":2200,"change":329,"percent_change":918,"volume":964,"transactions":9,"vwap":2200},"2025-06-03",{"date":2234,"open":2202,"high":2125,"low":2146,"close":1969,"change":329,"percent_change":918,"volume":2235,"transactions":9,"vwap":1969},"2025-06-02",482760,{"date":2237,"open":1962,"high":2200,"low":2116,"close":2124,"change":25,"percent_change":495,"volume":2238,"transactions":9,"vwap":2124},"2025-05-30",654880,{"date":2240,"open":2241,"high":2196,"low":2116,"close":1963,"change":2004,"percent_change":2242,"volume":2243,"transactions":9,"vwap":1963},"2025-05-29",42.45,1.18,405400,{"date":2245,"open":2190,"high":2246,"low":1973,"close":2116,"change":271,"percent_change":2120,"volume":2247,"transactions":9,"vwap":2116},"2025-05-28",42.7,560440,{"date":2249,"open":2084,"high":2246,"low":2092,"close":2241,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2241},"2025-05-27",1.3,3.16,638820,{"date":2254,"open":1994,"high":1974,"low":2063,"close":1990,"change":808,"percent_change":1527,"volume":2255,"transactions":9,"vwap":1990},"2025-05-23",658340,{"date":2257,"open":2258,"high":2105,"low":1980,"close":2086,"change":561,"percent_change":2087,"volume":2259,"transactions":9,"vwap":2086},"2025-05-22",41.2,1264720,{"date":2261,"open":1980,"high":2118,"low":1980,"close":2092,"change":200,"percent_change":200,"volume":2262,"transactions":9,"vwap":2092},"2025-05-21",1182680,{"date":2264,"open":2265,"high":2151,"low":1988,"close":2092,"change":2069,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2092},"2025-05-20",41.85,-1.66,420620,{"date":2269,"open":1981,"high":2119,"low":1994,"close":2151,"change":25,"percent_change":495,"volume":2270,"transactions":9,"vwap":2151},"2025-05-19",248040,{"date":2272,"open":2265,"high":2112,"low":2086,"close":2118,"change":626,"percent_change":1389,"volume":2273,"transactions":9,"vwap":2118},"2025-05-16",370800,{"date":2275,"open":2085,"high":2139,"low":2074,"close":2096,"change":2276,"percent_change":655,"volume":2277,"transactions":9,"vwap":2096},"2025-05-15",0.75,271880,{"date":2279,"open":2092,"high":1973,"low":1989,"close":2085,"change":1257,"percent_change":2174,"volume":2280,"transactions":9,"vwap":2085},"2025-05-14",335920,{"date":2282,"open":2151,"high":2169,"low":1980,"close":2096,"change":511,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2096},"2025-05-13",-0.48,589180,{"date":2286,"open":2241,"high":1962,"low":2265,"close":2130,"change":1592,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2130},"2025-05-12",2.07,579420,{"date":2290,"open":2015,"high":2258,"low":2063,"close":2291,"change":1711,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-05-09",41.099998,1.61,498160,{"date":2295,"open":2035,"high":2016,"low":2058,"close":2009,"change":163,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2009},"2025-05-08",1.38,378840,{"date":2299,"open":2008,"high":2063,"low":2300,"close":2301,"change":25,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-05-07",39.7,39.9,0.13,834340,{"date":2305,"open":2003,"high":2017,"low":2306,"close":2307,"change":1364,"percent_change":1274,"volume":2308,"transactions":9,"vwap":2307},"2025-05-06",39.6,39.85,451400,{"date":2310,"open":2015,"high":1980,"low":2011,"close":2011,"change":1364,"percent_change":1929,"volume":2311,"transactions":9,"vwap":2011},"2025-05-05",343220,{"date":2313,"open":2011,"high":1980,"low":2314,"close":2016,"change":2276,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2016},"2025-05-02",39.75,1.88,487860,{"date":2318,"open":2291,"high":2291,"low":2041,"close":2022,"change":163,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2022},"2025-05-01",1.39,479660,{"date":2322,"open":2046,"high":2306,"low":2323,"close":2034,"change":200,"percent_change":200,"volume":1677,"transactions":9,"vwap":2034},"2025-04-30",38.35,{"date":2325,"open":2010,"high":2030,"low":2326,"close":2034,"change":511,"percent_change":808,"volume":2327,"transactions":9,"vwap":2034},"2025-04-29",39.049999,512880,{"date":2329,"open":2330,"high":2035,"low":2330,"close":2023,"change":163,"percent_change":1375,"volume":2331,"transactions":9,"vwap":2023},"2025-04-28",38.95,493400,{"date":2333,"open":2326,"high":2046,"low":2053,"close":2051,"change":271,"percent_change":1535,"volume":2334,"transactions":9,"vwap":2051},"2025-04-25",337780,{"date":186,"open":2040,"high":2029,"low":2336,"close":2046,"change":740,"percent_change":126,"volume":1931,"transactions":9,"vwap":2046},38.6]