[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LZB":3,"homepage-market-summary":35,"stock-historical-LZB":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LZB","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},"La-Z-Boy Incorporated","NYSE",null,"HOUSEHOLD FURNITURE","La-Z-Boy Inc is a world'wide producer of reclining chairs and one of the manufacturers\u002Fdistributors of residential furniture in the United States. It manufacture, market, import, export, distribute and retail upholstery furniture products. In addition, it import, distribute and retail accessories and casegoods (wood) furniture products. Its reportable operating segments include the Retail segment and the Wholesale segment. Its Retail segment mainly sells upholstered furniture. Wholesale segment manufactures and imports upholstered and casegoods (wood) furniture and sells directly. The company generates majority of revenue from Wholesale segment which manufactures and imports upholstered furniture, such as recliners and motion furniture, sofas, loveseats, chairs, sectionals, modulars, etc.","10,200","Monroe, MI",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.2637,0.968,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},29.66,29.63,29.91,29.4201,29.52,0.14,0.47,563394.674844,10721,29.6748,44.9,28.79,533711.1145633571,5.4,9949,{"status":36,"indices":37,"watchlist":81,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,88,95],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":25,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,"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":44,"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":44,"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",[103,108,113,118,123,128,132,137,142,147,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.53,202,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"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":44},"Consumer Cycl","XLY",1.2,111.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":129,"etf":130,"change":26,"price":131,"is_up":44},"Energy","XLE",63.75,{"name":133,"etf":134,"change":135,"price":136,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":138,"etf":139,"change":140,"price":141,"is_up":44},"Materials","XLB",0.46,49.73,{"name":143,"etf":144,"change":145,"price":146,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":148,"etf":149,"change":150,"price":151,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",0.04,111.65,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":164,"name":165,"price":166,"change":140,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":168,"name":169,"price":170,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":172,"name":173,"price":174,"change":175,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":177,"page":178,"page_size":179,"total_pages":178,"summary":180,"data":185},365,1,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},524419,191412800.869966,-23.04,"2025-04-24",[186,187,197,208,218,228,237,247,258,267,277,288,299,309,319,329,338,349,359,369,379,390,401,412,421,431,441,452,462,472,482,493,504,515,526,536,546,557,568,578,586,597,607,617,626,636,646,657,666,677,687,698,709,718,729,740,750,758,766,774,780,789,795,804,811,818,825,833,840,846,852,860,867,874,882,888,895,901,909,916,921,930,936,944,951,959,966,974,981,988,996,1003,1008,1016,1023,1032,1041,1049,1057,1065,1073,1081,1088,1094,1101,1109,1116,1124,1131,1140,1148,1157,1164,1169,1175,1182,1190,1197,1204,1211,1219,1227,1233,1238,1245,1253,1260,1267,1273,1280,1287,1292,1300,1307,1314,1320,1325,1334,1339,1344,1351,1358,1363,1369,1374,1381,1388,1395,1401,1408,1414,1419,1425,1432,1439,1446,1451,1459,1466,1472,1479,1487,1493,1499,1506,1512,1518,1525,1531,1539,1544,1550,1555,1559,1565,1572,1578,1584,1589,1595,1603,1610,1617,1625,1631,1636,1642,1648,1656,1661,1668,1671,1677,1683,1687,1694,1697,1701,1709,1717,1723,1731,1739,1745,1751,1757,1760,1765,1770,1776,1781,1787,1793,1801,1807,1811,1817,1822,1825,1832,1838,1845,1852,1860,1866,1872,1880,1886,1890,1898,1905,1909,1915,1921,1926,1931,1936,1942,1946,1951,1957,1961,1964,1970,1975,1979,1983,1989,1996,2002,2008,2014,2020,2025,2031,2035,2041,2045,2053,2060,2066,2073,2081,2086,2091,2095,2100,2103,2108,2113,2118,2123,2128,2135,2140,2146,2152,2156,2161,2167,2173,2177,2184,2189,2194,2200,2206,2210,2216,2223,2229,2234,2238,2244,2249,2252,2257,2264,2267,2271,2275,2279,2284,2290,2294,2299,2304,2309,2313,2318,2324,2331,2334,2339,2344,2348,2352,2356,2360,2364,2368,2374,2377,2381,2384,2386,2390,2395,2399,2403,2406,2411,2417,2421,2426,2429,2433,2439,2443,2450,2456,2461,2467,2474,2481,2488,2496,2504,2511,2517,2523,2529,2534,2542,2548,2555,2561,2566,2570,2575,2580,2585,2589,2593,2598],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-05",29.71,29.75,28.93,-0.42,-1.4,931988.872543,13387,29.4217,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-02",29.85,30.08,29.57,29.94,0.5,1.7,696896.08043,13767,29.9027,{"date":209,"open":210,"high":211,"low":31,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-01",29.68,29.8,29.44,-0.2,-0.67,779095.291067,12744,29.4037,{"date":219,"open":220,"high":221,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-30",29.95,30.25,29.64,-0.04,-0.13,677949.499456,11430,29.7417,{"date":229,"open":230,"high":220,"low":231,"close":210,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-29",29.92,29.47,-0.15,-0.5,611134.390042,11813,29.6733,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":116,"volume":244,"transactions":245,"vwap":246},"2026-09-28",29.65,29.86,28.92,29.83,-0.05,634512.129757,13154,29.5472,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-25",30.09,30.32,29.645,29.88,-0.03,-0.1,645633.318298,12776,29.9675,{"date":259,"open":260,"high":261,"low":262,"close":22,"change":254,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",30.05,30.15,29.32,-0.33,845450.697712,13574,29.7335,{"date":268,"open":269,"high":270,"low":202,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-23",30.38,30.49,30.01,-0.65,-2.12,654583.51837,12158,30.1051,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-22",30.19,30.85,29.98,30.66,0.96,3.23,1061444.39498,17480,30.5463,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-21",29.74,29.8556,29.09,29.7,-0.14,-0.47,861878.247228,13965,29.6298,{"date":300,"open":301,"high":240,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-18",29.45,29.19,29.84,0.26,0.88,2180619.102552,16594,29.7812,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-17",30.63,29.53,29.58,-0.6,-1.99,706437.741888,14186,29.8739,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":294,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-16",30.74,30.96,29.825,30.18,-0.46,770741.193744,14341,30.2916,{"date":330,"open":331,"high":332,"low":333,"close":250,"change":272,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-15",30.6,30.78,30.29,-2.1,671727.751168,10818,30.4695,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",30.7,31.07,30.35,30.97,0.33,1.08,560375.398471,12114,30.9009,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":175,"volume":356,"transactions":357,"vwap":358},"2026-09-11",31.15,31.36,30.45,30.64,-0.22,596288.587825,11652,30.6916,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":78,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",31.28,31.42,30.655,30.86,-1.63,770274.977609,13084,30.8791,{"date":370,"open":371,"high":372,"low":373,"close":371,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-09",31.37,31.69,31.35,-0.3,-0.95,637051.084486,12695,31.4784,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-08",32.47,32.61,31.55,31.67,-1.09,-3.33,702003.874178,14133,31.7399,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-04",32.06,33.04,32.03,32.76,0.82,2.57,773816.751003,15898,32.7935,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-03",32.13,32.51,31.64,31.94,0.01,0.03,933748.821328,13963,32.0137,{"date":413,"open":405,"high":414,"low":405,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",32.49,31.93,0.64,2.05,816054.23782,16409,32.1047,{"date":422,"open":423,"high":415,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-01",31.5,31.22,31.29,-0.35,-1.11,868264.643502,17185,31.4928,{"date":432,"open":433,"high":434,"low":435,"close":405,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-31",32.44,32.55,31.525,-0.93,-2.86,787771.626011,12888,31.7393,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",32.81,33.2,32.48,32.57,-0.16,-0.49,719475.691918,13757,32.689,{"date":453,"open":454,"high":455,"low":454,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-27",31.99,33.28,32.73,0.39,1.21,739238.673334,14450,32.7938,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":126,"volume":469,"transactions":470,"vwap":471},"2026-08-26",32.3,32.59,31.9675,32.34,0.29,732532.433398,14486,32.3491,{"date":473,"open":474,"high":475,"low":476,"close":477,"change":478,"percent_change":355,"volume":479,"transactions":480,"vwap":481},"2026-08-25",32.33,32.465,31.79,32.05,-0.07,716849.057165,12124,32.032,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-24",33.55,34.035,32.07,32.12,-1.59,-4.72,1061911.866347,16374,32.4246,{"date":494,"open":495,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",33.63,34.26,33.29,33.71,0.06,0.18,1027859.883604,16566,33.7485,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",33.61,34.61,33.1177,33.65,-0.26,-0.77,1070476.586204,19784,33.7463,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-19",33.695,36.52,33.225,33.91,-6.92,-16.95,2839213.360115,40675,34.1021,{"date":527,"open":528,"high":529,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-18",41.45,42.09,40.83,-0.69,-1.66,571873.809332,13966,41.2517,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":263,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-17",41.22,41.66,41.03,41.52,-0.79,425331.561791,11208,41.463,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-14",41.56,41.93,41.2,41.85,0.13,0.31,359661.750744,10629,41.7689,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-13",41.54,42.125,41.06,41.72,0.66,1.61,351641.112614,9141,41.7808,{"date":569,"open":570,"high":571,"low":572,"close":561,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-12",41.68,41.795,40.785,-0.48,-1.16,283476.65858,8737,41.2003,{"date":579,"open":580,"high":581,"low":582,"close":559,"change":25,"percent_change":86,"volume":583,"transactions":584,"vwap":585},"2026-08-11",41.39,41.935,41.105,366127.734616,8622,41.5101,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-10",41.6,42.45,41.21,41.4,-0.74,-1.76,502367.211595,10240,41.5158,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-07",40.76,42.19,42.14,1.5,3.69,440860.063352,9561,41.8652,{"date":608,"open":609,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-06",41.8,40.63,40.64,-0.81,-1.95,262469.902577,8057,40.765,{"date":618,"open":619,"high":620,"low":621,"close":528,"change":622,"percent_change":214,"volume":623,"transactions":624,"vwap":625},"2026-08-05",41.59,42.07,41.41,-0.28,343029.132306,8805,41.6158,{"date":627,"open":628,"high":629,"low":582,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-04",41.27,41.97,41.73,0.73,1.78,342018.314685,10166,41.7325,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",40.03,41.29,41,1.62,4.11,368690.22428,11516,40.8828,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-31",39.72,40.14,39.32,39.38,-0.75,-1.87,326688.857107,8993,39.5536,{"date":658,"open":659,"high":659,"low":660,"close":661,"change":662,"percent_change":613,"volume":663,"transactions":664,"vwap":665},"2026-07-30",41.24,40.06,40.13,-0.8,237696.093247,6261,40.2445,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-29",40.99,41.275,40.39,40.93,-0.37,-0.9,357365.086536,9595,40.8882,{"date":678,"open":679,"high":629,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-28",40.88,40.27,41.3,0.92,2.28,300475.701331,8159,41.2969,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-27",40.12,40.855,40.01,40.38,0.7,1.76,267761.512115,6614,40.3888,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",38.98,39.785,38.84,39.68,0.84,2.16,356968.963532,8117,39.5892,{"date":710,"open":711,"high":712,"low":713,"close":702,"change":325,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-23",38.76,39.01,38.155,-1.17,698126.547365,11343,38.6775,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-22",39.4,39.585,38.94,39.3,0.08,0.2,289549.265289,7070,39.2497,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-21",40.16,40.425,39.04,39.22,-0.7,-1.75,336604.192445,9830,39.2986,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":746,"percent_change":552,"volume":747,"transactions":748,"vwap":749},"2026-07-20",40.08,40.245,39.33,39.92,0.05,325922.71613,8164,39.9362,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":531,"percent_change":756,"volume":757,"transactions":9,"vwap":755},"2026-07-17",40.24,40.91,39.8,39.87,-1.7,349100,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-16",40.11,41.17,40.56,0.63,1.58,363000,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-15",38.52,40.23,39.93,1.35,3.5,401200,{"date":775,"open":702,"high":722,"low":776,"close":777,"change":778,"percent_change":448,"volume":779,"transactions":9,"vwap":777},"2026-07-14",38.14,38.58,-0.19,347500,{"date":781,"open":782,"high":783,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-13",39.25,39.46,38.65,38.77,-0.41,-1.05,417900,{"date":790,"open":744,"high":791,"low":792,"close":793,"change":224,"percent_change":263,"volume":794,"transactions":9,"vwap":793},"2026-07-10",39.96,39.15,39.18,332400,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-09",38.5,39.65,38.21,39.31,0.89,2.32,522700,{"date":805,"open":806,"high":784,"low":807,"close":808,"change":214,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-07-08",38.6,37.63,38.42,-1.71,454400,{"date":812,"open":813,"high":814,"low":702,"close":815,"change":816,"percent_change":542,"volume":817,"transactions":9,"vwap":815},"2026-07-07",39.16,39.62,39.09,-0.31,396100,{"date":819,"open":820,"high":821,"low":822,"close":720,"change":78,"percent_change":823,"volume":824,"transactions":9,"vwap":720},"2026-07-06",40.21,40.22,38.92,-1.28,351900,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":25,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-07-02",39.86,40.099998,39.26,39.91,0.35,323400,{"date":834,"open":835,"high":836,"low":792,"close":837,"change":426,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-07-01",39.95,40.25,39.77,-0.87,587900,{"date":841,"open":842,"high":670,"low":815,"close":689,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":689},"2026-06-30",39.35,0.17,0.43,514500,{"date":847,"open":761,"high":761,"low":848,"close":835,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":835},"2026-06-29",39.7,-1,-2.44,571200,{"date":853,"open":854,"high":621,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-26",40.54,40.37,40.95,0.15,0.37,2569500,{"date":861,"open":559,"high":862,"low":863,"close":864,"change":787,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-25",42.080002,40.59,40.8,-2.51,708000,{"date":868,"open":869,"high":870,"low":869,"close":551,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":551},"2026-06-24",40.58,42.34,1.55,3.85,790200,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":553,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-23",39.99,40.31,39.61,40.3,0.78,778400,{"date":883,"open":814,"high":884,"low":885,"close":876,"change":344,"percent_change":886,"volume":887,"transactions":9,"vwap":876},"2026-06-22",40.85,39.36,0.83,882400,{"date":889,"open":879,"high":890,"low":650,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-18",41.43,39.66,-0.58,-1.44,1970300,{"date":896,"open":897,"high":30,"low":745,"close":752,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":752},"2026-06-17",42.18,5.18,14.77,2866500,{"date":902,"open":903,"high":904,"low":905,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-16",37.99,38.36,35.060001,-2.72,-7.2,1388500,{"date":910,"open":911,"high":723,"low":912,"close":913,"change":175,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-15",38.86,37.76,37.78,-1.84,458100,{"date":917,"open":815,"high":813,"low":918,"close":919,"change":233,"percent_change":823,"volume":920,"transactions":9,"vwap":919},"2026-06-12",38.37,38.49,344600,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":926},"2026-06-11",37.5,39.07,37.4,38.99,1.63,4.36,357400,{"date":931,"open":932,"high":933,"low":934,"close":935,"change":408,"percent_change":724,"volume":765,"transactions":9,"vwap":935},"2026-06-10",37.54,37.9,37.080002,37.36,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-09",36.62,37.67,37.33,1.1,3.04,319300,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":254,"percent_change":622,"volume":950,"transactions":9,"vwap":949},"2026-06-08",36.42,36.74,36.049999,36.23,359800,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":957,"percent_change":263,"volume":958,"transactions":9,"vwap":956},"2026-06-05",36.24,36.73,36.21,36.33,-0.12,327000,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":500,"percent_change":203,"volume":965,"transactions":9,"vwap":964},"2026-06-04",36.97,37.040001,36.3,36.45,328900,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":447,"percent_change":972,"volume":973,"transactions":9,"vwap":971},"2026-06-03",35.97,36.51,35.88,36.27,-0.44,413200,{"date":975,"open":976,"high":977,"low":978,"close":978,"change":375,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-06-02",36.79,37.61,36.43,-2.54,449200,{"date":982,"open":983,"high":918,"low":984,"close":985,"change":213,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-06-01",37.31,36.99,37.38,-0.53,360200,{"date":989,"open":903,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-29",38.24,37.35,37.58,-0.57,-1.49,388200,{"date":997,"open":977,"high":998,"low":999,"close":1000,"change":43,"percent_change":1001,"volume":1002,"transactions":9,"vwap":1000},"2026-05-28",38.44,37.060001,38.15,1.54,381800,{"date":1004,"open":1005,"high":904,"low":940,"close":1006,"change":468,"percent_change":880,"volume":1007,"transactions":9,"vwap":1006},"2026-05-27",37.49,37.57,283500,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":763,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-26",37.0099983,37.46,36.63,37.28,1.72,343200,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":224,"percent_change":426,"volume":1022,"transactions":9,"vwap":1021},"2026-05-22",36.85,37.12,36.59,36.65,355200,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-21",35.28,37.16,34.59,36.78,1.23,3.46,566800,{"date":1033,"open":1034,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-20",34.099998,35.56,33.86,35.55,1.48,4.34,398200,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":573,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-19",34.32,34.52,33.49,34.07,-1.39,351500,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":631,"volume":1056,"transactions":9,"vwap":1054},"2026-05-18",34.56,35.15,34.12,34.55,0.25,600600,{"date":1058,"open":1059,"high":1060,"low":1034,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-15",34.82,35.07,34.3,-0.63,-1.8,382100,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":140,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-14",34.53,34.99,34.35,34.93,1.33,320400,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-13",35.18,35.43,34.47,-1.03,-2.9,394600,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":499,"percent_change":843,"volume":1087,"transactions":9,"vwap":1086},"2026-05-12",35.57,35.7,35.12,35.5,359500,{"date":1089,"open":1084,"high":1084,"low":1090,"close":1091,"change":1092,"percent_change":612,"volume":1093,"transactions":9,"vwap":1091},"2026-05-11",35.02,35.44,-0.29,364600,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":843,"percent_change":51,"volume":1100,"transactions":9,"vwap":1099},"2026-05-08",35.61,35.99,35.35,35.73,362400,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1035,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1035},"2026-05-07",35.47,36,35.16,0.19,0.54,375200,{"date":1110,"open":1111,"high":955,"low":1112,"close":1113,"change":1114,"percent_change":683,"volume":1115,"transactions":9,"vwap":1113},"2026-05-06",35.26,34.96,35.37,0.79,362200,{"date":1117,"open":1118,"high":1119,"low":1118,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-05-05",33.85,35.049999,34.58,1.03,3.07,380900,{"date":1125,"open":1126,"high":1127,"low":1128,"close":484,"change":488,"percent_change":1129,"volume":1130,"transactions":9,"vwap":484},"2026-05-04",34.77,34.97,33.48,-4.52,786200,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-01",35.029999,35.34,34.63,35.14,0.4,1.15,436200,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":295,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1145},"2026-04-30",35.099998,35.59,34.73,34.74,-1.33,603800,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-29",35.85,36.15,35.13,35.21,-0.92,-2.55,416400,{"date":1158,"open":1159,"high":518,"low":1160,"close":1161,"change":725,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-28",36.22,35.75,36.13,0.56,376400,{"date":1165,"open":1134,"high":1166,"low":1134,"close":1167,"change":106,"percent_change":602,"volume":1168,"transactions":9,"vwap":1167},"2026-04-27",35.98,35.93,353200,{"date":1170,"open":1171,"high":1172,"low":1113,"close":1173,"change":233,"percent_change":1047,"volume":1174,"transactions":9,"vwap":1173},"2026-04-24",35.74,36.44,35.4,261700,{"date":1176,"open":1177,"high":956,"low":1178,"close":1179,"change":294,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1179},"2026-04-23",36.17,35.51,35.9,-0.39,197600,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":426,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-22",36.6,36.69,35.92,36.040001,-0.96,286200,{"date":1191,"open":956,"high":1192,"low":1193,"close":1194,"change":468,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-21",36.8,36.18,36.39,0.8,278200,{"date":1198,"open":1199,"high":1200,"low":1178,"close":1201,"change":1202,"percent_change":416,"volume":1203,"transactions":9,"vwap":1201},"2026-04-20",35.8,36.14,36.099998,0.23,243800,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":694,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1208},"2026-04-17",34.79,36.41,35.87,5.16,337300,{"date":1212,"open":1213,"high":1044,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-16",34.15,34,34.11,-0.11,-0.32,221500,{"date":1220,"open":1221,"high":1043,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-15",33.98,33.81,34.22,0.11,0.32,296400,{"date":1228,"open":1229,"high":1061,"low":1230,"close":1215,"change":51,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1215},"2026-04-14",33.58,33.43,1.43,319200,{"date":1234,"open":509,"high":1235,"low":1236,"close":495,"change":232,"percent_change":972,"volume":1237,"transactions":9,"vwap":495},"2026-04-13",34.040001,33.4,432500,{"date":1239,"open":1240,"high":1222,"low":1241,"close":1242,"change":1243,"percent_change":1014,"volume":1244,"transactions":9,"vwap":1242},"2026-04-10",33.27,33.02,33.78,0.57,409900,{"date":1246,"open":1247,"high":1248,"low":1249,"close":1250,"change":203,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-04-09",32.31,33.24,32.24,33.21,1.53,417400,{"date":1254,"open":1255,"high":1240,"low":1255,"close":1256,"change":1257,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1256},"2026-04-08",32.52,32.71,1.18,3.74,585200,{"date":1261,"open":1262,"high":433,"low":1263,"close":1264,"change":1265,"percent_change":736,"volume":1266,"transactions":9,"vwap":1264},"2026-04-07",31.92,31.47,31.53,-0.56,360900,{"date":1268,"open":1269,"high":1270,"low":425,"close":1271,"change":58,"percent_change":871,"volume":1272,"transactions":9,"vwap":1271},"2026-04-06",31.6,32.14,32.09,396800,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1269,"change":1092,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1269},"2026-04-02",31.54,32.23,31.25,-0.91,372900,{"date":1281,"open":372,"high":1282,"low":372,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-01",32.26,31.89,-0.25,-0.78,308700,{"date":1288,"open":1276,"high":1289,"low":1290,"close":1270,"change":500,"percent_change":1162,"volume":1291,"transactions":9,"vwap":1270},"2026-03-31",32.45,31.59,494600,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1297,"change":1298,"percent_change":499,"volume":1299,"transactions":9,"vwap":1297},"2026-03-30",32.15,32.29,31.81,31.96,0.02,367600,{"date":1301,"open":1302,"high":1303,"low":1304,"close":406,"change":1305,"percent_change":1306,"volume":1007,"transactions":9,"vwap":406},"2026-03-27",32.17,32.4,31.91,-0.68,-2.08,{"date":1308,"open":414,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":622,"volume":1313,"transactions":9,"vwap":1311},"2026-03-26",33.07,32.38,32.62,-0.09,290500,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1256,"change":1106,"percent_change":43,"volume":1319,"transactions":9,"vwap":1256},"2026-03-25",32.86,32.89,31.97,271300,{"date":1321,"open":467,"high":1322,"low":1282,"close":1255,"change":816,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1255},"2026-03-24",32.85,-0.94,344100,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1330},"2026-03-23",32.63,33.23,32.32,32.83,1.29,4.09,544400,{"date":1335,"open":1336,"high":1336,"low":1264,"close":1275,"change":849,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1275},"2026-03-20",32.64,-3.07,1566300,{"date":1340,"open":414,"high":1341,"low":1294,"close":1342,"change":223,"percent_change":957,"volume":1343,"transactions":9,"vwap":1342},"2026-03-19",32.78,32.54,377900,{"date":1345,"open":1346,"high":455,"low":1347,"close":1348,"change":448,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-18",32.69,32.5,32.58,-1.48,418800,{"date":1352,"open":1353,"high":1354,"low":1316,"close":1309,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1309},"2026-03-17",33.77,33.97,-0.54,-1.61,373700,{"date":1359,"open":1215,"high":1061,"low":1360,"close":506,"change":213,"percent_change":1361,"volume":1362,"transactions":9,"vwap":506},"2026-03-16",33.6,-0.59,408700,{"date":1364,"open":1365,"high":1118,"low":1366,"close":1222,"change":126,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1222},"2026-03-13",33.18,32.92,2.73,501100,{"date":1370,"open":1346,"high":1371,"low":1346,"close":1372,"change":510,"percent_change":1285,"volume":1373,"transactions":9,"vwap":1372},"2026-03-12",33.25,32.91,445600,{"date":1375,"open":1376,"high":1242,"low":1377,"close":1378,"change":426,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1378},"2026-03-11",33.38,33.0099983,33.17,-1.04,399700,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":426,"percent_change":1078,"volume":1387,"transactions":9,"vwap":1386},"2026-03-10",33.68,34.25,33.35,33.52,419900,{"date":1389,"open":1354,"high":1390,"low":1391,"close":1392,"change":735,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-09",34.0099983,32.88,33.87,-2.02,452700,{"date":1396,"open":1206,"high":1090,"low":1397,"close":1398,"change":72,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-03-06",34.34,34.57,-2.04,393800,{"date":1402,"open":1403,"high":1404,"low":1068,"close":1405,"change":448,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-03-05",35.46,35.81,35.29,-1.37,347400,{"date":1409,"open":1103,"high":1410,"low":1068,"close":1411,"change":844,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-04",35.82,35.78,1.22,372100,{"date":1415,"open":1067,"high":1416,"low":1061,"close":1098,"change":374,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1098},"2026-03-03",35.52,-0.84,388800,{"date":1420,"open":1421,"high":1422,"low":1206,"close":1423,"change":478,"percent_change":213,"volume":1424,"transactions":9,"vwap":1423},"2026-03-02",35.040001,35.86,35.65,376500,{"date":1426,"open":1427,"high":1428,"low":1134,"close":1429,"change":511,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-02-27",36.080002,36.31,35.72,-2.11,521700,{"date":1433,"open":1434,"high":1435,"low":1427,"close":1436,"change":1243,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-02-26",36.29,36.81,36.49,1.59,388600,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1186,"change":416,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1186},"2026-02-25",35.25,35.94,34.95,1.81,361500,{"date":1447,"open":1448,"high":1449,"low":1448,"close":1025,"change":407,"percent_change":408,"volume":1450,"transactions":9,"vwap":1025},"2026-02-24",35.09,35.79,426800,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":736,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-02-23",36.19,36.92,35.19,35.27,-4.73,448500,{"date":1460,"open":1207,"high":1461,"low":956,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-02-20",37.71,37.02,0.6,1.65,589500,{"date":1467,"open":1468,"high":964,"low":1469,"close":946,"change":801,"percent_change":1470,"volume":1471,"transactions":9,"vwap":946},"2026-02-19",35.42,34.98,2.5,562700,{"date":1473,"open":497,"high":1474,"low":404,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-02-18",36.26,35.53,-2.4,-6.33,897100,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":786,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-17",38.69,38.88,37.34,37.93,-1.07,462800,{"date":1488,"open":992,"high":1489,"low":1490,"close":1491,"change":135,"percent_change":802,"volume":1492,"transactions":9,"vwap":1491},"2026-02-13",38.61,37.21,38.34,247500,{"date":1494,"open":933,"high":1495,"low":1018,"close":1496,"change":1497,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-02-12",38.4,37.47,0,269400,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1496,"change":1504,"percent_change":1155,"volume":1505,"transactions":9,"vwap":1496},"2026-02-11",38.16,38.59,37.24,-0.98,327900,{"date":1507,"open":777,"high":1508,"low":1509,"close":1510,"change":1224,"percent_change":468,"volume":1511,"transactions":9,"vwap":1510},"2026-02-10",39.19,38.43,38.45,337900,{"date":1513,"open":1514,"high":1515,"low":1501,"close":1491,"change":325,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1491},"2026-02-09",38.91,38.93,-1.19,331200,{"date":1519,"open":1520,"high":1482,"low":1521,"close":1522,"change":468,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-02-06",38.48,38.33,38.8,0.75,351800,{"date":1526,"open":1527,"high":702,"low":1528,"close":1529,"change":232,"percent_change":1180,"volume":1530,"transactions":9,"vwap":1529},"2026-02-05",38.81,38.25,38.51,337400,{"date":1532,"open":1533,"high":1534,"low":992,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-04",37.74,39.029999,38.66,1.42,3.81,426500,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1503,"change":1497,"percent_change":1497,"volume":1543,"transactions":9,"vwap":1503},"2026-02-03",36.87,38.2,351200,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1503,"change":886,"percent_change":683,"volume":1549,"transactions":9,"vwap":1503},"2026-02-02",36.77,37.27,36.32,448900,{"date":1551,"open":1435,"high":1435,"low":1552,"close":1207,"change":1553,"percent_change":1504,"volume":1554,"transactions":9,"vwap":1207},"2026-01-30",35.76,-0.36,465500,{"date":1556,"open":1454,"high":934,"low":956,"close":1546,"change":1553,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1546},"2026-01-29",-0.97,438900,{"date":1560,"open":983,"high":1561,"low":1562,"close":1563,"change":116,"percent_change":325,"volume":1564,"transactions":9,"vwap":1563},"2026-01-28",37.51,36.7,37.13,252600,{"date":1566,"open":799,"high":799,"low":1567,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-27",37.17,37.3,-1.02,-2.66,244800,{"date":1573,"open":1574,"high":768,"low":1575,"close":1576,"change":93,"percent_change":43,"volume":1577,"transactions":9,"vwap":1576},"2026-01-26",38.02,37.55,38.32,364100,{"date":1579,"open":1489,"high":1489,"low":1580,"close":1581,"change":175,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1581},"2026-01-23",37.73,38.099998,-1.83,452100,{"date":1585,"open":798,"high":1586,"low":1587,"close":1527,"change":592,"percent_change":653,"volume":1588,"transactions":9,"vwap":1527},"2026-01-22",39.98,38.56,437700,{"date":1590,"open":806,"high":848,"low":919,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-21",39.55,1.26,3.29,412000,{"date":1596,"open":1597,"high":785,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-01-20",38.31,37.97,38.29,-0.88,-2.25,409100,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":957,"percent_change":816,"volume":1609,"transactions":9,"vwap":1608},"2026-01-16",39.02,39.2,38.64,39.17,370500,{"date":1611,"open":1581,"high":1612,"low":1496,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-01-15",39.63,39.29,1.34,3.53,496700,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":531,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-01-14",38.46,38.79,37.84,37.95,-1.79,442600,{"date":1626,"open":1481,"high":1627,"low":1628,"close":1607,"change":253,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1607},"2026-01-13",38.96,38.47,-0.08,387600,{"date":1632,"open":1606,"high":651,"low":1520,"close":1633,"change":1278,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2026-01-12",38.67,-2.3,339600,{"date":1637,"open":744,"high":1638,"low":1535,"close":1639,"change":1162,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-01-09",39.81,39.58,1.44,483200,{"date":1643,"open":1644,"high":842,"low":1644,"close":1605,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1605},"2026-01-08",37.41,1.36,3.61,646700,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1284,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2026-01-07",37.91,38.049999,37.23,37.66,-0.66,349500,{"date":1657,"open":983,"high":1658,"low":1659,"close":1650,"change":1106,"percent_change":203,"volume":1660,"transactions":9,"vwap":1650},"2026-01-06",38,37.09,411900,{"date":1662,"open":1659,"high":1663,"low":1659,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2026-01-05",38.09,37.72,0.42,1.13,468600,{"date":1669,"open":1670,"high":1575,"low":962,"close":1568,"change":408,"percent_change":724,"volume":1438,"transactions":9,"vwap":1568},"2026-01-02",37.45,{"date":1672,"open":1673,"high":1461,"low":1674,"close":1547,"change":573,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1547},"2025-12-31",37.65,37,-1.27,450000,{"date":1678,"open":1679,"high":1680,"low":1006,"close":1681,"change":253,"percent_change":1629,"volume":1682,"transactions":9,"vwap":1681},"2025-12-30",37.7,37.92,37.75,536300,{"date":1684,"open":1685,"high":1680,"low":1686,"close":913,"change":407,"percent_change":408,"volume":1210,"transactions":9,"vwap":913},"2025-12-29",37.83,37.48,{"date":1688,"open":1689,"high":1658,"low":1690,"close":1691,"change":1692,"percent_change":295,"volume":1693,"transactions":9,"vwap":1691},"2025-12-26",37.87,37.53,37.77,-0.18,309600,{"date":1695,"open":992,"high":1574,"low":940,"close":1622,"change":725,"percent_change":106,"volume":1696,"transactions":9,"vwap":1622},"2025-12-24",160900,{"date":1698,"open":1699,"high":1521,"low":939,"close":1681,"change":263,"percent_change":838,"volume":1700,"transactions":9,"vwap":1681},"2025-12-23",38.11,324700,{"date":1702,"open":1703,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":386,"volume":1708,"transactions":9,"vwap":1706},"2025-12-22",39.040001,39.23,37.89,38.080002,-1.31,403000,{"date":1710,"open":1711,"high":1712,"low":1633,"close":1713,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1713},"2025-12-19",39.0099983,39.41,39.39,0.3,0.77,1503300,{"date":1718,"open":837,"high":1719,"low":926,"close":815,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":815},"2025-12-18",40.02,-0.4,-1.01,480000,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":355,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-12-17",39.44,40.17,39.28,39.49,-0.55,510000,{"date":1732,"open":1733,"high":1734,"low":1735,"close":1736,"change":1737,"percent_change":1137,"volume":1738,"transactions":9,"vwap":1736},"2025-12-16",39.79,40.4,39.54,39.71,0.16,591300,{"date":1740,"open":1741,"high":1742,"low":1704,"close":1591,"change":1743,"percent_change":1305,"volume":1744,"transactions":9,"vwap":1591},"2025-12-15",39.69,39.9,-0.27,522900,{"date":1746,"open":1747,"high":1748,"low":793,"close":1749,"change":552,"percent_change":344,"volume":1750,"transactions":9,"vwap":1749},"2025-12-12",39.75,39.88,39.82,453700,{"date":1752,"open":1753,"high":1754,"low":1607,"close":1741,"change":682,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1741},"2025-12-11",38.82,39.73,2.37,508300,{"date":1758,"open":1599,"high":926,"low":1501,"close":785,"change":858,"percent_change":283,"volume":1759,"transactions":9,"vwap":785},"2025-12-10",530900,{"date":1761,"open":1501,"high":1762,"low":1763,"close":1495,"change":1497,"percent_change":1497,"volume":1764,"transactions":9,"vwap":1495},"2025-12-09",38.71,38.029999,399600,{"date":1766,"open":1767,"high":792,"low":990,"close":1495,"change":1768,"percent_change":314,"volume":1769,"transactions":9,"vwap":1495},"2025-12-08",39,-0.23,389700,{"date":1771,"open":1772,"high":1728,"low":797,"close":1773,"change":1217,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1773},"2025-12-05",38.87,38.63,-0.82,422500,{"date":1777,"open":703,"high":1638,"low":1772,"close":1778,"change":849,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-12-04",38.95,-2.5,394700,{"date":1782,"open":1783,"high":1784,"low":1785,"close":835,"change":957,"percent_change":374,"volume":1786,"transactions":9,"vwap":835},"2025-12-03",40.029999,40.75,39.94,387000,{"date":1788,"open":1789,"high":1789,"low":1612,"close":1790,"change":1791,"percent_change":1055,"volume":1792,"transactions":9,"vwap":1790},"2025-12-02",40.2,40.07,0.1,527800,{"date":1794,"open":1795,"high":1796,"low":1633,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-12-01",38.89,40.34,39.97,1.05,2.7,684100,{"date":1802,"open":1803,"high":1804,"low":1522,"close":822,"change":314,"percent_change":1805,"volume":1806,"transactions":9,"vwap":822},"2025-11-28",39.27,39.59,-1.52,399400,{"date":1808,"open":822,"high":752,"low":1772,"close":1809,"change":725,"percent_change":100,"volume":1810,"transactions":9,"vwap":1809},"2025-11-26",39.52,661600,{"date":1812,"open":1813,"high":720,"low":923,"close":650,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":650},"2025-11-25",37.56,2.41,6.53,789300,{"date":1818,"open":983,"high":1561,"low":1184,"close":1819,"change":612,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-11-24",36.91,-2.15,975100,{"date":1823,"open":946,"high":1651,"low":949,"close":1664,"change":1645,"percent_change":1258,"volume":1824,"transactions":9,"vwap":1664},"2025-11-21",901100,{"date":1826,"open":1449,"high":1827,"low":1828,"close":1829,"change":1114,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-11-20",36.68,35.67,36.36,2.22,1508400,{"date":1833,"open":1834,"high":1442,"low":1242,"close":1083,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1083},"2025-11-19",34.29,5.98,20.21,2229900,{"date":1839,"open":1840,"high":1841,"low":1840,"close":1842,"change":1055,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-11-18",29.030001,29.81,29.59,0.85,905700,{"date":1846,"open":250,"high":1847,"low":1848,"close":1849,"change":1569,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1849},"2025-11-17",30.57,29.31,29.34,-3.36,606100,{"date":1853,"open":333,"high":1854,"low":1855,"close":1856,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1856},"2025-11-14",30.82,29.93,30.36,-0.45,-1.46,616600,{"date":1861,"open":1862,"high":362,"low":1863,"close":1864,"change":374,"percent_change":1188,"volume":1865,"transactions":9,"vwap":1864},"2025-11-13",31.02,30.72,30.81,321600,{"date":1867,"open":1868,"high":1869,"low":341,"close":1870,"change":253,"percent_change":254,"volume":1871,"transactions":9,"vwap":1870},"2025-11-12",31.41,31.56,31.11,410200,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1106,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1877},"2025-11-11",31.18,31.39,30.94,31.14,0.61,329800,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1884,"change":325,"percent_change":1858,"volume":1885,"transactions":9,"vwap":1884},"2025-11-10",31.49,30.77,30.95,442400,{"date":1887,"open":351,"high":1888,"low":1870,"close":1868,"change":111,"percent_change":1715,"volume":1889,"transactions":9,"vwap":1868},"2025-11-07",31.57,364800,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1379,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1895},"2025-11-06",32.18,32.28,31.08,31.17,-3.23,345700,{"date":1899,"open":1869,"high":1900,"low":1901,"close":1902,"change":1878,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1902},"2025-11-05",32.22,31.3,32.21,1.93,499200,{"date":1906,"open":362,"high":1907,"low":351,"close":1269,"change":857,"percent_change":51,"volume":1908,"transactions":9,"vwap":1269},"2025-11-04",31.66,507600,{"date":1910,"open":383,"high":1911,"low":1912,"close":1913,"change":1284,"percent_change":542,"volume":1914,"transactions":9,"vwap":1913},"2025-11-03",31.87,31.16,31.45,470000,{"date":1916,"open":1917,"high":1892,"low":1869,"close":1918,"change":78,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-10-31",32.02,31.7,-1.58,430400,{"date":1922,"open":1923,"high":382,"low":1924,"close":1902,"change":254,"percent_change":816,"volume":1925,"transactions":9,"vwap":1902},"2025-10-30",32.2,32.11,476900,{"date":1927,"open":1928,"high":1248,"low":1929,"close":1247,"change":375,"percent_change":437,"volume":1930,"transactions":9,"vwap":1247},"2025-10-29",33,32.080002,389600,{"date":1932,"open":1347,"high":1933,"low":1347,"close":1934,"change":1107,"percent_change":1464,"volume":1935,"transactions":9,"vwap":1934},"2025-10-28",33.5,33.26,395300,{"date":1937,"open":1372,"high":1938,"low":465,"close":1939,"change":1940,"percent_change":253,"volume":1941,"transactions":9,"vwap":1939},"2025-10-27",33.33,32.72,-0.01,292600,{"date":1943,"open":1944,"high":1240,"low":1346,"close":456,"change":232,"percent_change":325,"volume":1945,"transactions":9,"vwap":456},"2025-10-24",33.12,270900,{"date":1947,"open":1948,"high":1949,"low":1939,"close":1391,"change":447,"percent_change":573,"volume":1950,"transactions":9,"vwap":1391},"2025-10-23",32.79,33.14,484700,{"date":1952,"open":1953,"high":1240,"low":1311,"close":1954,"change":1955,"percent_change":1843,"volume":1956,"transactions":9,"vwap":1954},"2025-10-22",32.8,33.040001,0.28,630200,{"date":1958,"open":1303,"high":1316,"low":1959,"close":395,"change":100,"percent_change":764,"volume":1960,"transactions":9,"vwap":395},"2025-10-21",32.27,379700,{"date":1962,"open":467,"high":446,"low":1270,"close":1963,"change":746,"percent_change":1737,"volume":773,"transactions":9,"vwap":1963},"2025-10-20",32.25,{"date":1965,"open":1966,"high":1902,"low":1966,"close":1923,"change":1967,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1923},"2025-10-17",31.73,0.44,1.39,476400,{"date":1971,"open":1270,"high":1249,"low":384,"close":1972,"change":1553,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-10-16",31.76,-1.12,545600,{"date":1976,"open":1977,"high":1391,"low":454,"close":487,"change":263,"percent_change":1569,"volume":1978,"transactions":9,"vwap":487},"2025-10-15",32.65,503200,{"date":1980,"open":1981,"high":1336,"low":1981,"close":1289,"change":1225,"percent_change":178,"volume":1982,"transactions":9,"vwap":1289},"2025-10-14",31.58,544200,{"date":1984,"open":1985,"high":1963,"low":1907,"close":403,"change":1986,"percent_change":1987,"volume":1988,"transactions":9,"vwap":403},"2025-10-13",31.84,0.67,2.13,467900,{"date":1990,"open":1991,"high":1991,"low":362,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-10-10",32.53,31.46,-0.89,-2.75,396400,{"date":1997,"open":1377,"high":1998,"low":1902,"close":1999,"change":272,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-10-09",33.029999,32.35,-1.97,491100,{"date":2003,"open":2004,"high":2005,"low":1342,"close":1928,"change":2006,"percent_change":396,"volume":2007,"transactions":9,"vwap":1928},"2025-10-08",32.77,33.11,0.27,400500,{"date":2009,"open":2010,"high":1222,"low":1939,"close":456,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":456},"2025-10-07",33.67,-1.08,-3.19,428000,{"date":2015,"open":2016,"high":2017,"low":2018,"close":1222,"change":1361,"percent_change":2019,"volume":1769,"transactions":9,"vwap":1222},"2025-10-06",34.45,34.48,33.75,-1.72,{"date":2021,"open":1067,"high":1059,"low":2022,"close":2023,"change":746,"percent_change":857,"volume":2024,"transactions":9,"vwap":2023},"2025-10-03",34.33,34.4,456000,{"date":2026,"open":2027,"high":1069,"low":2028,"close":1069,"change":100,"percent_change":2029,"volume":2030,"transactions":9,"vwap":1069},"2025-10-02",33.84,33.79,1.51,347200,{"date":2032,"open":2033,"high":1397,"low":1376,"close":2027,"change":573,"percent_change":193,"volume":2034,"transactions":9,"vwap":2027},"2025-10-01",34.080002,424600,{"date":2036,"open":2037,"high":2016,"low":2038,"close":1043,"change":355,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1043},"2025-09-30",34.37,33.93,-0.64,406500,{"date":2042,"open":1119,"high":1119,"low":1046,"close":2043,"change":1743,"percent_change":1285,"volume":2044,"transactions":9,"vwap":2043},"2025-09-29",34.54,421400,{"date":2046,"open":2047,"high":1475,"low":2048,"close":2049,"change":2050,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2049},"2025-09-26",35.080002,34.13,34.81,0.86,2.53,490300,{"date":2054,"open":2055,"high":2056,"low":1383,"close":2057,"change":2058,"percent_change":427,"volume":2059,"transactions":9,"vwap":2057},"2025-09-25",34.14,34.17,33.95,-0.38,501400,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2022,"change":253,"percent_change":1312,"volume":2065,"transactions":9,"vwap":2022},"2025-09-24",34.31,34.66,34.21,430700,{"date":2067,"open":2068,"high":2069,"low":2068,"close":2070,"change":1107,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-09-23",33.89,34.49,34.36,1.6,561200,{"date":2074,"open":2075,"high":2076,"low":495,"close":2077,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2077},"2025-09-22",33.73,34.049999,33.82,0.12,0.36,705000,{"date":2082,"open":2064,"high":1061,"low":2083,"close":2084,"change":573,"percent_change":193,"volume":2085,"transactions":9,"vwap":2084},"2025-09-19",33.66,33.7,1791600,{"date":2087,"open":2028,"high":1069,"low":2088,"close":2089,"change":2090,"percent_change":458,"volume":2065,"transactions":9,"vwap":2089},"2025-09-18",33.69,34.18,0.41,{"date":2092,"open":1235,"high":1085,"low":2093,"close":1353,"change":232,"percent_change":972,"volume":2094,"transactions":9,"vwap":1353},"2025-09-17",33.64,459000,{"date":2096,"open":2027,"high":2097,"low":1236,"close":2098,"change":243,"percent_change":232,"volume":2099,"transactions":9,"vwap":2098},"2025-09-16",33.99,33.92,475500,{"date":2101,"open":2057,"high":2056,"low":1360,"close":1354,"change":1955,"percent_change":886,"volume":2102,"transactions":9,"vwap":1354},"2025-09-15",666100,{"date":2104,"open":2105,"high":1145,"low":2010,"close":2088,"change":2106,"percent_change":2107,"volume":1362,"transactions":9,"vwap":2088},"2025-09-12",34.6,-1.32,-3.77,{"date":2109,"open":2063,"high":1060,"low":2110,"close":2111,"change":2006,"percent_change":880,"volume":2112,"transactions":9,"vwap":2111},"2025-09-11",34.5,35.0099983,535000,{"date":2114,"open":2115,"high":1456,"low":2017,"close":1145,"change":78,"percent_change":2116,"volume":2117,"transactions":9,"vwap":1145},"2025-09-10",34.9,-1.45,474500,{"date":2119,"open":1153,"high":2120,"low":2115,"close":1441,"change":957,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1441},"2025-09-09",35.58,-0.34,476600,{"date":2124,"open":1193,"high":955,"low":2125,"close":1113,"change":542,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1113},"2025-09-08",35.31,-2.18,618700,{"date":2129,"open":2130,"high":1010,"low":1411,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-09-05",36.38,36.16,-0.02,-0.06,414700,{"date":2136,"open":2137,"high":1428,"low":1035,"close":1193,"change":1878,"percent_change":2138,"volume":2139,"transactions":9,"vwap":1193},"2025-09-04",36.060001,1.71,739100,{"date":2141,"open":2142,"high":2143,"low":2144,"close":1083,"change":2121,"percent_change":375,"volume":2145,"transactions":9,"vwap":1083},"2025-09-03",35.69,36.28,35.49,530400,{"date":2147,"open":978,"high":938,"low":1199,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-09-02",35.91,-1.06,-2.87,564500,{"date":2153,"open":2154,"high":962,"low":969,"close":961,"change":407,"percent_change":408,"volume":2155,"transactions":9,"vwap":961},"2025-08-29",37.029999,293900,{"date":2157,"open":1019,"high":1026,"low":2158,"close":2159,"change":1791,"percent_change":2006,"volume":2160,"transactions":9,"vwap":2159},"2025-08-28",36.4,36.96,445100,{"date":2162,"open":955,"high":2163,"low":2164,"close":2165,"change":563,"percent_change":2166,"volume":1458,"transactions":9,"vwap":2165},"2025-08-27",37.049999,36.07,36.86,1.82,{"date":2168,"open":964,"high":961,"low":2169,"close":2170,"change":192,"percent_change":2171,"volume":2172,"transactions":9,"vwap":2170},"2025-08-26",36.12,36.2,-1.15,699400,{"date":2174,"open":1563,"high":2175,"low":518,"close":938,"change":155,"percent_change":1224,"volume":2176,"transactions":9,"vwap":938},"2025-08-25",37.39,747300,{"date":2178,"open":1456,"high":2179,"low":2180,"close":2181,"change":632,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2181},"2025-08-22",36.76,34.92,36.58,5.11,674300,{"date":2185,"open":2023,"high":2186,"low":2055,"close":2187,"change":1665,"percent_change":1412,"volume":2188,"transactions":9,"vwap":2187},"2025-08-21",35.41,34.8,851500,{"date":2190,"open":1928,"high":1443,"low":454,"close":2191,"change":1457,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-08-20",34.38,-12.09,3141500,{"date":2195,"open":1620,"high":2196,"low":808,"close":2197,"change":1715,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2197},"2025-08-19",39.56,39.11,2.01,935500,{"date":2201,"open":2202,"high":700,"low":2203,"close":1491,"change":1217,"percent_change":2204,"volume":2205,"transactions":9,"vwap":1491},"2025-08-18",38.74,38.27,-0.83,422700,{"date":2207,"open":1527,"high":2208,"low":918,"close":1535,"change":746,"percent_change":552,"volume":2209,"transactions":9,"vwap":1535},"2025-08-15",39.080002,419100,{"date":2211,"open":2212,"high":2213,"low":2214,"close":1489,"change":272,"percent_change":532,"volume":2215,"transactions":9,"vwap":1489},"2025-08-14",38.73,38.85,38.13,432800,{"date":2217,"open":2218,"high":2219,"low":2220,"close":829,"change":2221,"percent_change":1122,"volume":2222,"transactions":9,"vwap":829},"2025-08-13",38.26,39.45,38.19,1.17,552500,{"date":2224,"open":934,"high":2225,"low":1819,"close":1663,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":1663},"2025-08-12",38.28,1.37,3.73,645900,{"date":2230,"open":1548,"high":947,"low":1552,"close":2231,"change":106,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-08-11",36.72,1.46,607000,{"date":2235,"open":2236,"high":2236,"low":968,"close":1453,"change":1092,"percent_change":542,"volume":2237,"transactions":9,"vwap":1453},"2025-08-08",36.57,585000,{"date":2239,"open":2240,"high":2240,"low":1200,"close":2241,"change":2242,"percent_change":993,"volume":2243,"transactions":9,"vwap":2241},"2025-08-07",37.2,36.48,-0.21,496100,{"date":2245,"open":953,"high":2246,"low":1151,"close":1185,"change":140,"percent_change":2247,"volume":2248,"transactions":9,"vwap":1185},"2025-08-06",36.75,1.27,411100,{"date":2250,"open":1208,"high":1428,"low":1404,"close":949,"change":1955,"percent_change":880,"volume":2251,"transactions":9,"vwap":949},"2025-08-05",388700,{"date":2253,"open":1086,"high":1187,"low":1113,"close":2254,"change":1107,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-08-04",35.95,1.52,317400,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2186,"change":1265,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2186},"2025-08-01",35.66,36.0099983,34.89,-1.56,475400,{"date":2265,"open":2164,"high":964,"low":1410,"close":968,"change":1062,"percent_change":2019,"volume":2266,"transactions":9,"vwap":968},"2025-07-31",427200,{"date":2268,"open":1690,"high":807,"low":946,"close":1184,"change":662,"percent_change":2269,"volume":2270,"transactions":9,"vwap":1184},"2025-07-30",-2.14,360300,{"date":2272,"open":1521,"high":1521,"low":2273,"close":925,"change":1774,"percent_change":1820,"volume":2274,"transactions":9,"vwap":925},"2025-07-29",37.19,456300,{"date":2276,"open":1509,"high":1502,"low":1650,"close":2277,"change":116,"percent_change":972,"volume":2278,"transactions":9,"vwap":2277},"2025-07-28",38.22,427400,{"date":2280,"open":1521,"high":1495,"low":2281,"close":2282,"change":1137,"percent_change":1798,"volume":2283,"transactions":9,"vwap":2282},"2025-07-25",37.82,38.39,338100,{"date":2285,"open":2286,"high":1534,"low":2287,"close":903,"change":714,"percent_change":2288,"volume":2289,"transactions":9,"vwap":903},"2025-07-24",38.83,37.96,-2.99,304200,{"date":2291,"open":1522,"high":842,"low":1535,"close":813,"change":126,"percent_change":2292,"volume":2293,"transactions":9,"vwap":813},"2025-07-23",2.35,396600,{"date":2295,"open":1691,"high":2296,"low":1691,"close":2218,"change":2297,"percent_change":1464,"volume":2298,"transactions":9,"vwap":2218},"2025-07-22",38.53,0.62,495400,{"date":2300,"open":2301,"high":2302,"low":925,"close":2303,"change":2242,"percent_change":1729,"volume":1362,"transactions":9,"vwap":2303},"2025-07-21",38.12,38.38,37.64,{"date":2305,"open":2296,"high":2296,"low":2306,"close":2307,"change":1217,"percent_change":1417,"volume":2308,"transactions":9,"vwap":2307},"2025-07-18",37.6,37.85,337200,{"date":2310,"open":913,"high":1529,"low":913,"close":2311,"change":1714,"percent_change":1114,"volume":2312,"transactions":9,"vwap":2311},"2025-07-17",38.17,393300,{"date":2314,"open":935,"high":1705,"low":1018,"close":1689,"change":2315,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1689},"2025-07-16",0.71,1.91,465200,{"date":2319,"open":1481,"high":1481,"low":2320,"close":1026,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":1026},"2025-07-15",37.14,-1.54,-3.98,544000,{"date":2325,"open":2326,"high":885,"low":2327,"close":2328,"change":2329,"percent_change":1146,"volume":2330,"transactions":9,"vwap":2328},"2025-07-14",39.049999,38.41,38.7,-0.52,378800,{"date":2332,"open":1754,"high":1748,"low":926,"close":734,"change":612,"percent_change":1393,"volume":2333,"transactions":9,"vwap":734},"2025-07-11",357100,{"date":2335,"open":1733,"high":2336,"low":1639,"close":1783,"change":2337,"percent_change":1202,"volume":2338,"transactions":9,"vwap":1783},"2025-07-10",41.060001,0.09,519700,{"date":2340,"open":650,"high":791,"low":2341,"close":1785,"change":2342,"percent_change":694,"volume":2343,"transactions":9,"vwap":1785},"2025-07-09",38.97,0.69,447900,{"date":2345,"open":2346,"high":1612,"low":1489,"close":782,"change":93,"percent_change":1162,"volume":2347,"transactions":9,"vwap":782},"2025-07-08",39.24,429000,{"date":2349,"open":2350,"high":891,"low":2202,"close":1534,"change":1729,"percent_change":1047,"volume":2351,"transactions":9,"vwap":1534},"2025-07-07",39.14,520500,{"date":2353,"open":2354,"high":798,"low":829,"close":1639,"change":1737,"percent_change":2090,"volume":2355,"transactions":9,"vwap":1639},"2025-07-03",39.51,249600,{"date":2357,"open":1773,"high":1591,"low":1773,"close":2358,"change":1715,"percent_change":2359,"volume":1123,"transactions":9,"vwap":2358},"2025-07-02",39.42,1.99,{"date":2361,"open":961,"high":1736,"low":2165,"close":784,"change":1038,"percent_change":2362,"volume":2363,"transactions":9,"vwap":784},"2025-07-01",3.98,580700,{"date":2365,"open":2287,"high":2287,"low":2366,"close":1567,"change":542,"percent_change":1306,"volume":2367,"transactions":9,"vwap":1567},"2025-06-30",36.98,582000,{"date":2369,"open":2370,"high":2371,"low":992,"close":2287,"change":1665,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2287},"2025-06-27",37.81,38.23,1.12,636900,{"date":2375,"open":1568,"high":1673,"low":1674,"close":932,"change":140,"percent_change":2376,"volume":1486,"transactions":9,"vwap":932},"2025-06-26",1.24,{"date":2378,"open":1574,"high":1542,"low":1010,"close":934,"change":2149,"percent_change":2379,"volume":2380,"transactions":9,"vwap":934},"2025-06-25",-2.78,428900,{"date":2382,"open":1773,"high":1795,"low":1705,"close":776,"change":957,"percent_change":816,"volume":2383,"transactions":9,"vwap":776},"2025-06-24",456200,{"date":2385,"open":1658,"high":1576,"low":1013,"close":2218,"change":552,"percent_change":86,"volume":2160,"transactions":9,"vwap":2218},"2025-06-23",{"date":2387,"open":1528,"high":2213,"low":2388,"close":2214,"change":232,"percent_change":1180,"volume":2389,"transactions":9,"vwap":2214},"2025-06-20",37.8,1111800,{"date":2391,"open":1495,"high":2392,"low":913,"close":2225,"change":573,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2225},"2025-06-18",40.049999,-1.24,1380100,{"date":2396,"open":2397,"high":722,"low":2282,"close":711,"change":447,"percent_change":786,"volume":2398,"transactions":9,"vwap":711},"2025-06-17",38.55,1112100,{"date":2400,"open":1753,"high":1767,"low":1597,"close":822,"change":416,"percent_change":2401,"volume":2402,"transactions":9,"vwap":822},"2025-06-16",1.67,565300,{"date":2404,"open":2282,"high":1522,"low":1574,"close":2225,"change":78,"percent_change":1707,"volume":2405,"transactions":9,"vwap":2225},"2025-06-13",499600,{"date":2407,"open":1797,"high":1797,"low":1481,"close":1620,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":1620},"2025-06-12",-1.47,-3.65,534800,{"date":2412,"open":2413,"high":2413,"low":769,"close":2414,"change":1188,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2414},"2025-06-11",41.71,40.26,-2.33,436000,{"date":2418,"open":2336,"high":2419,"low":856,"close":538,"change":51,"percent_change":1257,"volume":2420,"transactions":9,"vwap":538},"2025-06-10",41.64,380200,{"date":2422,"open":2423,"high":668,"low":836,"close":2424,"change":26,"percent_change":2221,"volume":2425,"transactions":9,"vwap":2424},"2025-06-09",40.55,40.74,443700,{"date":2427,"open":2428,"high":151,"low":835,"close":680,"change":223,"percent_change":254,"volume":2205,"transactions":9,"vwap":680},"2025-06-06",41.07,{"date":2430,"open":856,"high":2431,"low":680,"close":877,"change":652,"percent_change":1582,"volume":2432,"transactions":9,"vwap":877},"2025-06-05",41.13,398700,{"date":2434,"open":2435,"high":619,"low":2436,"close":2336,"change":295,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2336},"2025-06-04",41.32,41.049999,-1.13,412600,{"date":2440,"open":2336,"high":630,"low":863,"close":2441,"change":203,"percent_change":1412,"volume":2442,"transactions":9,"vwap":2441},"2025-06-03",41.53,356700,{"date":2444,"open":528,"high":630,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-06-02",40.62,41.029999,-0.86,-2.05,458900,{"date":2451,"open":2452,"high":600,"low":541,"close":2453,"change":510,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-05-30",41.77,41.89,-0.62,447100,{"date":2457,"open":2458,"high":2459,"low":570,"close":2460,"change":724,"percent_change":1106,"volume":1174,"transactions":9,"vwap":2460},"2025-05-29",42.38,42.44,42.15,{"date":2462,"open":2463,"high":2464,"low":2465,"close":620,"change":2171,"percent_change":1570,"volume":2466,"transactions":9,"vwap":620},"2025-05-28",43.029999,43.2,42.060001,278000,{"date":2468,"open":2469,"high":2470,"low":2460,"close":2471,"change":2376,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-05-27",42.52,43.27,43.22,2.95,360600,{"date":2475,"open":890,"high":2476,"low":2477,"close":2478,"change":1692,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},"2025-05-23",42.12,41.38,41.98,-0.43,283600,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":1629,"percent_change":778,"volume":2487,"transactions":9,"vwap":2486},"2025-05-22",42.029999,42.33,41.48,42.16,307000,{"date":2489,"open":2490,"high":2491,"low":601,"close":2492,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2492},"2025-05-21",42.78,43.13,42.24,-1.14,-2.63,260800,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":2502,"percent_change":1729,"volume":2503,"transactions":9,"vwap":2501},"2025-05-20",43.61,43.74,43.24,43.38,-0.24,310200,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":1654,"percent_change":994,"volume":2510,"transactions":9,"vwap":2509},"2025-05-19",43.52,43.68,43.060001,43.62,341400,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2513,"change":725,"percent_change":65,"volume":2516,"transactions":9,"vwap":2513},"2025-05-16",44.28,44.49,43.98,391600,{"date":2518,"open":2470,"high":2519,"low":2470,"close":2520,"change":1843,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-05-15",44.18,44.080002,1.97,329600,{"date":2524,"open":2525,"high":2526,"low":2464,"close":2527,"change":2058,"percent_change":838,"volume":2528,"transactions":9,"vwap":2527},"2025-05-14",43.46,43.91,43.23,309700,{"date":2530,"open":2531,"high":2532,"low":2525,"close":2498,"change":408,"percent_change":2533,"volume":2480,"transactions":9,"vwap":2498},"2025-05-13",43.93,44.14,0.07,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":1437,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-05-12",43.88,44.45,43.36,43.58,3.79,361400,{"date":2543,"open":2544,"high":2545,"low":2419,"close":2546,"change":622,"percent_change":1654,"volume":2547,"transactions":9,"vwap":2546},"2025-05-09",42.2,42.41,41.99,311900,{"date":2549,"open":884,"high":2550,"low":884,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-05-08",42.31,42.27,1.77,4.37,303700,{"date":2556,"open":2557,"high":580,"low":2558,"close":2559,"change":1180,"percent_change":375,"volume":2560,"transactions":9,"vwap":2559},"2025-05-07",41.19,40.35,40.5,305500,{"date":2562,"open":2563,"high":2336,"low":661,"close":2564,"change":1217,"percent_change":1285,"volume":2565,"transactions":9,"vwap":2564},"2025-05-06",40.73,40.89,335400,{"date":2567,"open":753,"high":562,"low":2568,"close":590,"change":254,"percent_change":2502,"volume":2569,"transactions":9,"vwap":590},"2025-05-05",40.46,343400,{"date":2571,"open":1726,"high":621,"low":1726,"close":2572,"change":2226,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-05-02",41.31,3.43,321400,{"date":2576,"open":2577,"high":1726,"low":1713,"close":1785,"change":1967,"percent_change":2578,"volume":2579,"transactions":9,"vwap":1785},"2025-05-01",39.78,1.11,317900,{"date":2581,"open":2358,"high":1736,"low":1587,"close":2582,"change":972,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2582},"2025-04-30",39.5,-1.1,425500,{"date":2586,"open":2208,"high":2587,"low":2208,"close":1785,"change":2297,"percent_change":764,"volume":2588,"transactions":9,"vwap":1785},"2025-04-29",40.060001,327500,{"date":2590,"open":911,"high":1712,"low":2328,"close":650,"change":858,"percent_change":2591,"volume":2592,"transactions":9,"vwap":650},"2025-04-28",0.95,603200,{"date":2594,"open":822,"high":2595,"low":2596,"close":1778,"change":2090,"percent_change":145,"volume":2597,"transactions":9,"vwap":1778},"2025-04-25",39.57,38.72,373600,{"date":184,"open":990,"high":2213,"low":2599,"close":2600,"change":1714,"percent_change":880,"volume":2601,"transactions":9,"vwap":2600},38.040001,38.54,359000]