[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LEXI":3,"homepage-market-summary":29,"stock-historical-LEXI":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LEXI","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Alexis Practical Tactical ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8234,0.33596,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},40.8,40.55,40.88,40.6274,0.1726,0.42,12387.001,41.36,34.255,9815.349444533864,92.1,1275,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":151},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":37,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},28.45,8999,3284652.710578,43.06,"2025-04-23",[182,185,195,206,217,227,238,247,257,266,276,286,294,305,315,325,335,344,353,363,371,380,389,398,407,416,426,434,443,451,460,470,479,488,496,504,515,524,534,544,552,560,569,577,586,595,605,615,624,633,642,650,660,668,676,683,691,701,712,720,727,734,741,747,753,758,766,773,780,786,792,799,806,814,819,824,829,836,842,848,857,866,872,878,886,891,897,902,909,915,924,931,939,947,955,962,971,977,984,992,999,1004,1010,1018,1026,1034,1040,1048,1055,1062,1070,1078,1085,1094,1101,1107,1112,1118,1125,1130,1137,1142,1149,1155,1162,1170,1177,1184,1191,1199,1208,1215,1222,1229,1236,1242,1249,1255,1262,1268,1274,1282,1287,1294,1301,1309,1314,1322,1330,1337,1344,1351,1360,1368,1375,1381,1387,1394,1402,1410,1415,1420,1428,1435,1440,1445,1451,1458,1464,1470,1475,1481,1484,1489,1495,1501,1504,1508,1514,1522,1527,1532,1537,1544,1550,1556,1563,1569,1575,1580,1588,1595,1599,1604,1611,1616,1620,1627,1631,1637,1643,1651,1658,1665,1673,1679,1685,1689,1693,1698,1704,1710,1718,1722,1727,1733,1739,1748,1756,1764,1771,1778,1782,1788,1794,1800,1806,1812,1819,1824,1829,1836,1841,1847,1851,1856,1861,1867,1872,1879,1885,1890,1898,1905,1909,1914,1921,1927,1931,1936,1939,1946,1952,1957,1962,1968,1974,1981,1984,1991,1997,2002,2007,2014,2021,2026,2029,2036,2042,2049,2056,2062,2069,2073,2078,2085,2091,2096,2101,2105,2112,2119,2127,2133,2137,2144,2149,2154,2158,2164,2168,2175,2181,2186,2191,2198,2204,2209,2215,2223,2229,2235,2239,2244,2249,2252,2256,2263,2268,2273,2277,2283,2287,2293,2296,2300,2305,2311,2316,2321,2327,2332,2338,2345,2350,2358,2366,2370,2376,2382,2388,2394,2401,2406,2409,2416,2421,2425,2430,2437,2443,2448,2454,2459,2465,2471,2477,2482,2486,2492,2497,2502,2509,2515,2520,2525,2530,2534,2542,2548,2553,2559,2564,2569,2575],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},138,40.8034,{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-02",40.61,40.64,40.6099,0.3017,0.75,5249.984,79,40.6354,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-01",40.17,40.38,40.16,40.3257,0.0548,0.14,14304.232,87,40.3164,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",40.435,40.48,40.26,40.2709,-0.118,-0.29,10955.984,57,40.3624,{"date":218,"open":198,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",40.4,40.3,40.3889,-0.0161,-0.04,9347.984,39,40.3762,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",40.45,40.49,40.345,40.405,-0.2371,-0.58,12857.014,73,40.4147,{"date":239,"open":240,"high":141,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-25",40.5,40.6421,0.1644,0.41,9415.273,83,40.6369,{"date":248,"open":249,"high":250,"low":249,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",40.44,40.56,40.4777,-0.0682,-0.17,2195.120526,32,40.4968,{"date":258,"open":259,"high":259,"low":260,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-23",40.66,40.5459,-0.2975,-0.73,31498.444,82,40.5904,{"date":267,"open":268,"high":19,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-22",40.82,40.76,40.8434,0.0684,0.17,18838.414,99,40.8539,{"date":277,"open":278,"high":279,"low":278,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",40.52,40.79,40.775,0.4877,1.21,8517.024,75,40.7077,{"date":287,"open":199,"high":220,"low":199,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",40.2873,-0.0232,-0.06,10758.984,154,40.2377,{"date":295,"open":296,"high":297,"low":298,"close":299,"change":300,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-17",40.31,40.33,40.2924,40.3105,0.3455,0.86,9739.862,121,40.3055,{"date":306,"open":197,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",40.21,39.76,39.965,-0.0927,-0.23,14708.984,120,39.9299,{"date":316,"open":317,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-15",40.1101,40.04,40.0577,-0.1317,-0.33,32363.984,92,40.0571,{"date":326,"open":327,"high":328,"low":327,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-14",40.13,40.29,40.1894,-0.2785,-0.69,16626.033,70,40.2482,{"date":336,"open":240,"high":337,"low":229,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-11",40.53,40.4679,0.2826,0.7,10977.984,54,40.4776,{"date":345,"open":296,"high":296,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-10",40.18,40.1853,-0.3397,-0.84,19732.27,101,40.2367,{"date":354,"open":355,"high":356,"low":209,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",40.62,40.6278,40.525,-0.27,-0.66,4871.317,71,40.5598,{"date":364,"open":268,"high":268,"low":269,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",40.795,-0.0071,-0.02,9172.013503,40,40.7975,{"date":372,"open":373,"high":373,"low":279,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",40.83,40.8021,-0.0129,-0.03,3882.935,23,40.7913,{"date":381,"open":382,"high":268,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",40.63,40.815,0.3137,0.77,14763.3668,66,40.7746,{"date":390,"open":278,"high":278,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",40.46,40.5013,0.1369,0.34,20622.715289,84,40.4922,{"date":399,"open":400,"high":400,"low":401,"close":402,"change":403,"percent_change":85,"volume":404,"transactions":405,"vwap":406},"2026-09-01",40.54,40.35,40.3644,-0.3272,15342.6234,85,40.406,{"date":408,"open":409,"high":409,"low":355,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",40.77,40.6916,-0.145,-0.36,17629.6061,78,40.6567,{"date":417,"open":418,"high":419,"low":17,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",41.05,41.11,40.8366,-0.1709,-0.42,7565.488553,45,40.8623,{"date":427,"open":428,"high":429,"low":428,"close":430,"change":431,"percent_change":166,"volume":432,"transactions":236,"vwap":433},"2026-08-27",40.98,41.06,41.0075,0.0803,14584.7084,41.0122,{"date":435,"open":436,"high":437,"low":436,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":264,"vwap":442},"2026-08-26",40.8701,40.97,40.9272,-0.0391,-0.1,20820.0515,40.9343,{"date":444,"open":279,"high":445,"low":279,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",40.9663,0.1213,0.3,11561.0815,43,40.9317,{"date":452,"open":453,"high":454,"low":453,"close":455,"change":456,"percent_change":86,"volume":457,"transactions":458,"vwap":459},"2026-08-24",40.7,40.85,40.845,-0.0975,6080.5123,49,40.8372,{"date":461,"open":19,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-21",40.96,40.87,40.9425,0.2237,0.55,4829.8828,62,40.9368,{"date":471,"open":472,"high":19,"low":453,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-20",40.805,40.7188,-0.2049,-0.5,10292.2615,67,40.726,{"date":480,"open":481,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":449,"vwap":487},"2026-08-19",41.03,40.92,40.9237,0.048,0.12,2638.3881,40.9859,{"date":489,"open":490,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":342,"vwap":495},"2026-08-18",41.02,40.8757,-0.4193,-1.02,2891.6151,41.0665,{"date":497,"open":498,"high":24,"low":498,"close":499,"change":500,"percent_change":272,"volume":501,"transactions":502,"vwap":503},"2026-08-17",41.26,41.295,0.0683,1799.604299,35,41.2884,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-14",41.24,41.25,41.21,41.2267,-0.0646,-0.16,17956.1027,94,41.2257,{"date":516,"open":517,"high":518,"low":519,"close":519,"change":520,"percent_change":70,"volume":521,"transactions":522,"vwap":523},"2026-08-13",41.335,41.34,41.2913,0.0861,12885.6359,50,41.3279,{"date":525,"open":526,"high":507,"low":527,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-12",41.17,41.14,41.2052,0.1202,0.29,13992.7243,56,41.2162,{"date":535,"open":536,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":458,"vwap":543},"2026-08-11",41.12,41.13,41.0804,41.085,0.02,0.05,4088.209368,41.096,{"date":545,"open":546,"high":547,"low":429,"close":548,"change":549,"percent_change":511,"volume":550,"transactions":236,"vwap":551},"2026-08-10",41.061,41.09,41.065,-0.067,13738.730254,41.072,{"date":553,"open":554,"high":527,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":424,"vwap":559},"2026-08-07",41.095,41.132,0.2832,0.69,2926.43539,41.1256,{"date":561,"open":562,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":532,"vwap":568},"2026-08-06",40.99,40.84,40.8488,-0.1268,-0.31,7859.7243,40.9007,{"date":570,"open":547,"high":547,"low":571,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-05",40.9756,0.015,0.04,8478.7243,76,41.0195,{"date":578,"open":454,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":449,"vwap":585},"2026-08-04",41,40.8499,40.9606,0.6255,1.55,5491.7243,40.9132,{"date":587,"open":197,"high":588,"low":197,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",40.34,40.3351,0.2501,0.62,6461.7763,89,40.2946,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":530,"volume":602,"transactions":603,"vwap":604},"2026-07-31",39.86,40.1,39.77,40.085,0.1175,8727.7552,72,40.0224,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":532,"vwap":614},"2026-07-30",39.88,39.99,39.82,39.9675,0.5741,1.46,8558.000232,39.9476,{"date":616,"open":617,"high":617,"low":618,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-29",39.84,39.3934,-0.4991,-1.25,5421.7243,61,39.6353,{"date":625,"open":308,"high":626,"low":308,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-28",39.96,39.8925,-0.0575,-0.14,9263.7244,52,39.9366,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":541,"volume":640,"transactions":468,"vwap":641},"2026-07-27",39.9639,39.98,39.9,39.95,0.0197,15729.7243,39.9628,{"date":643,"open":638,"high":327,"low":644,"close":645,"change":646,"percent_change":-6,"volume":647,"transactions":648,"vwap":649},"2026-07-24",39.91,39.9303,-0.0007,4830.252418,44,39.9382,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-23",40.01,39.87,39.931,-0.2826,-0.7,3662.6742,51,39.9122,{"date":661,"open":220,"high":662,"low":307,"close":663,"change":664,"percent_change":290,"volume":665,"transactions":666,"vwap":667},"2026-07-22",40.325,40.2136,-0.0259,14429.7243,153,40.264,{"date":669,"open":670,"high":210,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":532,"vwap":675},"2026-07-21",40.15,40.2395,0.3913,0.98,7606.7243,40.2332,{"date":677,"open":369,"high":369,"low":617,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":458,"vwap":682},"2026-07-20",39.8482,-0.1206,-0.3,4768.7803,39.9022,{"date":684,"open":636,"high":608,"low":644,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-17",39.9688,-0.2215,-0.55,19011.097975,59,39.9345,{"date":692,"open":693,"high":296,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-16",40.28,40.14,40.1903,-0.1516,-0.38,13449.1729,115,40.2122,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-15",40.355,40.41,40.235,40.3419,-0.0025,-0.01,18571.1729,103,40.2852,{"date":713,"open":220,"high":714,"low":715,"close":716,"change":717,"percent_change":22,"volume":718,"transactions":513,"vwap":719},"2026-07-14",40.3999,40.27,40.3444,0.1687,11615.1729,40.3347,{"date":721,"open":704,"high":704,"low":327,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":458,"vwap":726},"2026-07-13",40.1757,-0.3013,-0.74,15904.476171,40.1439,{"date":728,"open":729,"high":230,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-10",40.36,40.477,0.113,0.28,25600,{"date":735,"open":736,"high":737,"low":703,"close":738,"change":739,"percent_change":100,"volume":740,"transactions":9,"vwap":738},"2026-07-09",40.37,40.47,40.364,0.225,30300,{"date":742,"open":743,"high":694,"low":145,"close":744,"change":745,"percent_change":321,"volume":746,"transactions":9,"vwap":744},"2026-07-08",40.0099983,40.139,-0.131,17300,{"date":748,"open":232,"high":749,"low":750,"close":715,"change":751,"percent_change":331,"volume":752,"transactions":9,"vwap":715},"2026-07-07",40.43,40.19,-0.28,15600,{"date":754,"open":355,"high":355,"low":337,"close":18,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":18},"2026-07-06",0.215,0.53,8900,{"date":759,"open":760,"high":761,"low":694,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-02",40.58,40.65,40.335,-0.059,-0.15,14400,{"date":767,"open":768,"high":337,"low":769,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-01",40.465,40.394,-0.263,-0.65,13100,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":755,"percent_change":756,"volume":779,"transactions":9,"vwap":778},"2026-06-30",40.59,40.69,40.57,40.657,11400,{"date":781,"open":782,"high":209,"low":197,"close":783,"change":784,"percent_change":110,"volume":785,"transactions":9,"vwap":783},"2026-06-29",40.279,40.442,0.291,12400,{"date":787,"open":788,"high":715,"low":788,"close":789,"change":790,"percent_change":751,"volume":791,"transactions":9,"vwap":789},"2026-06-26",40.049999,40.151,-0.114,24200,{"date":793,"open":401,"high":401,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-25",40.225,40.265,0.204,0.51,12600,{"date":800,"open":801,"high":802,"low":145,"close":803,"change":804,"percent_change":511,"volume":805,"transactions":9,"vwap":803},"2026-06-24",40.029999,40.12,40.061001,-0.064,6700,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-23",40.2,40.11,40.125,-0.487,-1.2,2400,{"date":815,"open":259,"high":141,"low":250,"close":816,"change":817,"percent_change":202,"volume":818,"transactions":9,"vwap":816},"2026-06-22",40.612,0.056,6000,{"date":820,"open":391,"high":760,"low":391,"close":821,"change":822,"percent_change":301,"volume":823,"transactions":9,"vwap":821},"2026-06-18",40.556,0.345,5500,{"date":825,"open":250,"high":761,"low":307,"close":826,"change":827,"percent_change":771,"volume":828,"transactions":9,"vwap":826},"2026-06-17",40.211,-0.264,6800,{"date":830,"open":831,"high":831,"low":737,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-16",40.675,40.475,-0.09,-0.22,5000,{"date":837,"open":838,"high":776,"low":839,"close":839,"change":840,"percent_change":841,"volume":746,"transactions":9,"vwap":839},"2026-06-15",40.625,40.565,0.376,0.94,{"date":843,"open":844,"high":210,"low":844,"close":845,"change":846,"percent_change":847,"volume":818,"transactions":9,"vwap":845},"2026-06-12",40.09,40.189,0.192,0.48,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-11",39.62,40.055,39.51,39.997,0.666,1.69,4300,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-10",39.79,39.805,39.305,39.331,-0.427,-1.07,28900,{"date":867,"open":743,"high":743,"low":868,"close":869,"change":870,"percent_change":412,"volume":871,"transactions":9,"vwap":869},"2026-06-09",39.31,39.758,-0.142,19300,{"date":873,"open":308,"high":874,"low":308,"close":637,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":637},"2026-06-08",39.915,0.308,0.78,9400,{"date":879,"open":880,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-05",40.040001,39.55,39.592,-0.813,-2.01,16600,{"date":887,"open":307,"high":232,"low":307,"close":232,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":232},"2026-06-04",0.134,0.33,3300,{"date":892,"open":328,"high":328,"low":893,"close":894,"change":895,"percent_change":253,"volume":896,"transactions":9,"vwap":894},"2026-06-03",40.25,40.271,-0.069,3600,{"date":898,"open":899,"high":588,"low":693,"close":588,"change":900,"percent_change":22,"volume":901,"transactions":9,"vwap":588},"2026-06-02",40.32,0.168,8700,{"date":903,"open":307,"high":904,"low":905,"close":906,"change":907,"percent_change":889,"volume":908,"transactions":9,"vwap":906},"2026-06-01",40.245,39.895,40.172,0.131,11000,{"date":910,"open":636,"high":911,"low":636,"close":912,"change":913,"percent_change":51,"volume":914,"transactions":9,"vwap":912},"2026-05-29",40.07,40.041,0.072,13000,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-05-28",39.7,39.995,39.69,39.969,0.104,0.26,14000,{"date":925,"open":926,"high":926,"low":617,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-05-27",39.93,39.865,-0.048,-0.12,2900,{"date":932,"open":933,"high":934,"low":933,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-05-26",39.81,39.92,39.913,0.382,0.97,5600,{"date":940,"open":941,"high":941,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-05-22",39.61,39.52,39.531,0.1,0.25,6200,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":732,"volume":954,"transactions":9,"vwap":952},"2026-05-21",39.27,39.44,39.19,39.431,0.112,21300,{"date":956,"open":957,"high":958,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-20",39.16,39.319,0.467,1.2,4100,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-19",38.86,38.99,38.84,38.852,-0.252,-0.64,8400,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":745,"percent_change":321,"volume":976,"transactions":9,"vwap":975},"2026-05-18",39.2,38.96,39.104,33700,{"date":978,"open":979,"high":861,"low":980,"close":981,"change":422,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-15",39.25,39.21,39.235,-1.06,15100,{"date":985,"open":986,"high":987,"low":881,"close":988,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":988},"2026-05-14",39.56,39.67,39.655,0.183,0.46,15200,{"date":993,"open":994,"high":995,"low":994,"close":996,"change":997,"percent_change":22,"volume":998,"transactions":9,"vwap":996},"2026-05-13",39.32,39.53,39.472,0.167,4800,{"date":1000,"open":1001,"high":861,"low":1001,"close":861,"change":1002,"percent_change":422,"volume":1003,"transactions":9,"vwap":861},"2026-05-12",39.09,-0.165,9300,{"date":1005,"open":950,"high":852,"low":1006,"close":1007,"change":1008,"percent_change":530,"volume":1009,"transactions":9,"vwap":1007},"2026-05-11",39.43,39.47,0.116,7400,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":937,"volume":1017,"transactions":9,"vwap":1015},"2026-05-08",39.29,39.37,39.28,39.354,0.379,4700,{"date":1019,"open":1020,"high":980,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-07",39.17,38.95,38.975,-0.261,-0.67,41800,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1029,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1029},"2026-05-06",39.021999,39.236,39.02,0.64,1.66,7500,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1037,"change":1038,"percent_change":125,"volume":1039,"transactions":9,"vwap":1037},"2026-05-05",38.63,38.596,0.377,10500,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-04",38.4,38.2,38.219,-0.175,-0.46,14100,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1052,"change":1053,"percent_change":485,"volume":1054,"transactions":9,"vwap":1052},"2026-05-01",38.47,38.51,38.394,0.046,7600,{"date":1056,"open":1057,"high":1058,"low":1057,"close":1059,"change":1060,"percent_change":1061,"volume":746,"transactions":9,"vwap":1059},"2026-04-30",38.16,38.37,38.348,0.482,1.27,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":834,"volume":1069,"transactions":9,"vwap":1067},"2026-04-29",37.86,37.9,37.84,37.866,-0.084,3900,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1072,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1072},"2026-04-28",37.95,37.99,37.91,-0.292,-0.76,10100,{"date":1079,"open":1080,"high":1081,"low":1080,"close":1082,"change":1083,"percent_change":290,"volume":1084,"transactions":9,"vwap":1082},"2026-04-27",38.215,38.27,38.242,-0.024,13900,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-04-24",38.14,38.29,38.11,38.266,0.271,0.71,32100,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":764,"percent_change":1100,"volume":865,"transactions":9,"vwap":1099},"2026-04-23",38.099998,38.92,37.896,37.995,-0.39,{"date":1102,"open":1103,"high":1104,"low":1103,"close":1104,"change":1105,"percent_change":44,"volume":1106,"transactions":9,"vwap":1104},"2026-04-22",38.09,38.145,0.329,400,{"date":1108,"open":1089,"high":1089,"low":1109,"close":1109,"change":1110,"percent_change":1111,"volume":890,"transactions":9,"vwap":1109},"2026-04-21",37.816,-0.273,-0.72,{"date":1113,"open":1114,"high":1096,"low":1114,"close":1115,"change":1116,"percent_change":929,"volume":1117,"transactions":9,"vwap":1115},"2026-04-20",38.040001,38.089001,-0.046,9900,{"date":1119,"open":1120,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":805,"transactions":9,"vwap":1122},"2026-04-17",38.18,38.095001,38.135,0.47,1.25,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1129,"change":540,"percent_change":541,"volume":1069,"transactions":9,"vwap":1129},"2026-04-16",37.7,37.6,37.665,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-04-15",37.51,37.645,0.135,0.36,900,{"date":1138,"open":1139,"high":1140,"low":1139,"close":1132,"change":1141,"percent_change":125,"volume":1003,"transactions":9,"vwap":1132},"2026-04-14",37.43,37.53,0.367,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-13",36.79,37.143,0.301,0.82,6300,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":541,"volume":785,"transactions":9,"vwap":1153},"2026-04-10",36.95,36.83,36.842,0.017,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":823,"transactions":9,"vwap":1159},"2026-04-09",36.835,36.89,36.825,0.146,0.4,{"date":1163,"open":1164,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-04-08",36.763,36.57,36.679,0.989,2.77,4200,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":1175,"percent_change":223,"volume":1176,"transactions":9,"vwap":1174},"2026-04-07",35.49,35.7,35.69,-0.013,3000,{"date":1178,"open":1174,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":243,"volume":1183,"transactions":9,"vwap":1181},"2026-04-06",35.73,35.61,35.703,0.147,5300,{"date":1185,"open":1186,"high":1187,"low":1186,"close":1188,"change":1189,"percent_change":253,"volume":1190,"transactions":9,"vwap":1188},"2026-04-02",35.31,35.56,35.556,-0.061,5700,{"date":1192,"open":1193,"high":1194,"low":1187,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-01",35.58,35.81,35.617,0.378,1.07,12100,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1204},"2026-03-31",35.12,35.26,35.11,35.239,0.946,2.76,14500,{"date":1209,"open":1210,"high":1210,"low":25,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-03-30",34.34,34.293,-0.209,-0.61,700,{"date":1216,"open":1217,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":174,"transactions":9,"vwap":1219},"2026-03-27",34.52,34.47,34.502,-0.422,-1.21,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-03-26",35.38,34.924,-0.664,-1.87,18100,{"date":1230,"open":1231,"high":1232,"low":1187,"close":1233,"change":1234,"percent_change":1235,"volume":961,"transactions":9,"vwap":1233},"2026-03-25",35.6,35.65,35.588,0.231,0.65,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1240,"change":1068,"percent_change":86,"volume":1241,"transactions":9,"vwap":1240},"2026-03-24",35.48,35.34,35.357,3700,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1246,"change":1247,"percent_change":1248,"volume":1017,"transactions":9,"vwap":1246},"2026-03-23",35.52,35.72,35.441,0.201,0.57,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":1023,"percent_change":724,"volume":1254,"transactions":9,"vwap":1253},"2026-03-20",35.37,34.91,35.24,78300,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":1260,"percent_change":629,"volume":1261,"transactions":9,"vwap":1259},"2026-03-19",35.16,35.505,35.501,-0.05,3400,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1265,"change":1266,"percent_change":864,"volume":1267,"transactions":9,"vwap":1265},"2026-03-18",35.88,35.551,-0.383,1600,{"date":1269,"open":1270,"high":1270,"low":1271,"close":1271,"change":1272,"percent_change":447,"volume":1273,"transactions":9,"vwap":1271},"2026-03-17",36.0099983,35.934,0.106,2100,{"date":1275,"open":1276,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-03-16",35.94,35.8,35.828,0.366,1.03,2200,{"date":1283,"open":1172,"high":1172,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":1261,"transactions":9,"vwap":1284},"2026-03-13",35.462,-0.184,-0.52,{"date":1288,"open":1289,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":805,"transactions":9,"vwap":1291},"2026-03-12",35.86,35.645,35.646,-0.542,-1.5,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-11",36.145,36.188,0.005,0.01,800,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-03-10",36.34,36.53,36.183,0.024,0.07,4900,{"date":1310,"open":1172,"high":1311,"low":1239,"close":1311,"change":1105,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-09",36.159,0.92,1300,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1046,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-06",35.91,35.98,35.75,35.83,-1.27,6100,{"date":1323,"open":1324,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-05",36.46,36.060001,36.29,-0.364,-0.99,12200,{"date":1331,"open":1332,"high":1333,"low":1332,"close":1334,"change":1335,"percent_change":1336,"volume":1017,"transactions":9,"vwap":1334},"2026-03-04",36.47,36.7,36.654,0.286,0.79,{"date":1338,"open":1339,"high":1332,"low":1317,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-03",36.11,36.368,-0.561,-1.52,10600,{"date":1345,"open":1346,"high":1347,"low":1346,"close":1348,"change":1349,"percent_change":367,"volume":1350,"transactions":9,"vwap":1348},"2026-03-02",36.68,36.99,36.929,-0.009,10300,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-02-27",36.91,36.955,36.88,36.938,-0.207,-0.56,2800,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1261,"transactions":9,"vwap":1365},"2026-02-26",37.07,37.15,36.96,37.145,-0.179,-0.48,{"date":1369,"open":1370,"high":1371,"low":1370,"close":1372,"change":1373,"percent_change":1336,"volume":1374,"transactions":9,"vwap":1372},"2026-02-25",37.28,37.36,37.324,0.294,15400,{"date":1376,"open":1377,"high":1378,"low":1377,"close":1379,"change":1380,"percent_change":110,"volume":938,"transactions":9,"vwap":1379},"2026-02-24",36.82,37.099998,37.029999,0.266,{"date":1382,"open":1362,"high":1362,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1261,"transactions":9,"vwap":1384},"2026-02-23",36.73,36.764,-0.338,-0.91,{"date":1388,"open":1353,"high":1389,"low":1353,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-02-20",37.13,37.102,0.218,0.59,2300,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":834,"volume":1401,"transactions":9,"vwap":1399},"2026-02-19",36.85,36.922,36.78,36.884,-0.083,1200,{"date":1403,"open":1404,"high":1405,"low":1158,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-02-18",37.080002,37.11,36.967,0.181,0.49,9600,{"date":1411,"open":1346,"high":1412,"low":1304,"close":1413,"change":1414,"percent_change":944,"volume":1117,"transactions":9,"vwap":1413},"2026-02-17",36.86,36.786,0.038,{"date":1416,"open":1417,"high":1353,"low":1418,"close":1419,"change":130,"percent_change":945,"volume":946,"transactions":9,"vwap":1419},"2026-02-13",36.76,36.696,36.748,{"date":1421,"open":1422,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-12",37.16,36.64,36.658,-0.478,-1.29,10700,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1272,"percent_change":530,"volume":1434,"transactions":9,"vwap":1433},"2026-02-11",37.12,37.14,37.095001,37.136,1700,{"date":1436,"open":1437,"high":1437,"low":1438,"close":1379,"change":1189,"percent_change":511,"volume":1439,"transactions":9,"vwap":1379},"2026-02-10",37.255,37.014999,19700,{"date":1441,"open":1347,"high":1363,"low":1364,"close":1442,"change":1443,"percent_change":105,"volume":1444,"transactions":9,"vwap":1442},"2026-02-09",37.091,0.27,20100,{"date":1446,"open":1346,"high":1152,"low":1447,"close":1448,"change":1449,"percent_change":79,"volume":1450,"transactions":9,"vwap":1448},"2026-02-06",36.65,36.821,0.765,18600,{"date":1452,"open":1453,"high":1326,"low":1270,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-05",36.09,36.056,-0.315,-0.87,3500,{"date":1459,"open":1460,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":724,"volume":1190,"transactions":9,"vwap":1462},"2026-02-04",36.58,36.22,36.371,-0.272,{"date":1465,"open":1466,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1367,"volume":1321,"transactions":9,"vwap":1468},"2026-02-03",36.8,36.41,36.643,-0.178,{"date":1471,"open":1472,"high":1472,"low":1448,"close":1448,"change":1473,"percent_change":1474,"volume":823,"transactions":9,"vwap":1448},"2026-02-02",36.873,0.219,0.6,{"date":1476,"open":1353,"high":1353,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":890,"transactions":9,"vwap":1478},"2026-01-30",36.6,36.602,-0.518,-1.4,{"date":1482,"open":1377,"high":1430,"low":1377,"close":1430,"change":1483,"percent_change":573,"volume":1313,"transactions":9,"vwap":1430},"2026-01-29",0.013,{"date":1485,"open":1486,"high":1430,"low":1486,"close":1487,"change":944,"percent_change":1443,"volume":1488,"transactions":9,"vwap":1487},"2026-01-28",37.02,37.107,7000,{"date":1490,"open":1491,"high":1379,"low":1491,"close":1492,"change":1493,"percent_change":466,"volume":1494,"transactions":9,"vwap":1492},"2026-01-27",36.974,37.007,0.202,17200,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1499,"change":1182,"percent_change":1161,"volume":1500,"transactions":9,"vwap":1499},"2026-01-26",36.84,36.804,36.805,7700,{"date":1502,"open":1477,"high":1346,"low":1165,"close":1424,"change":572,"percent_change":573,"volume":1503,"transactions":9,"vwap":1424},"2026-01-23",20600,{"date":1505,"open":1506,"high":1333,"low":1506,"close":1468,"change":1507,"percent_change":1161,"volume":1261,"transactions":9,"vwap":1468},"2026-01-22",36.59,0.145,{"date":1509,"open":1510,"high":1511,"low":1512,"close":1513,"change":1135,"percent_change":173,"volume":1190,"transactions":9,"vwap":1513},"2026-01-21",36.38,36.55,36.26,36.498,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-01-20",36.3,36.32,36.138,-0.477,-1.3,15900,{"date":1523,"open":1524,"high":1524,"low":1506,"close":1525,"change":540,"percent_change":541,"volume":1526,"transactions":9,"vwap":1525},"2026-01-16",36.72,36.615,6900,{"date":1528,"open":1529,"high":1530,"low":1165,"close":1531,"change":1507,"percent_change":1161,"volume":1427,"transactions":9,"vwap":1531},"2026-01-15",36.69,36.74,36.595,{"date":1533,"open":1534,"high":1324,"low":1535,"close":1536,"change":929,"percent_change":321,"volume":1393,"transactions":9,"vwap":1536},"2026-01-14",36.39,36.33,36.45,{"date":1538,"open":1539,"high":1423,"low":1540,"close":1165,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1165},"2026-01-13",36.56,36.485,-0.077,-0.21,7200,{"date":1545,"open":1506,"high":1546,"low":1506,"close":1547,"change":1548,"percent_change":1549,"volume":823,"transactions":9,"vwap":1547},"2026-01-12",36.67,36.647,0.158,0.43,{"date":1551,"open":1467,"high":1552,"low":1467,"close":1553,"change":530,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-09",36.51,36.489,0.8,14700,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":1561,"percent_change":1562,"volume":1359,"transactions":9,"vwap":1560},"2026-01-08",36.16,36.2,36.199,-0.027,-0.07,{"date":1564,"open":1512,"high":1565,"low":1461,"close":1566,"change":1567,"percent_change":1367,"volume":1568,"transactions":9,"vwap":1566},"2026-01-07",36.28,36.226,-0.174,10400,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1572,"change":1573,"percent_change":110,"volume":1574,"transactions":9,"vwap":1572},"2026-01-06",36.31,36.4,0.261,9000,{"date":1576,"open":1577,"high":1559,"low":1577,"close":1578,"change":1579,"percent_change":673,"volume":1183,"transactions":9,"vwap":1578},"2026-01-05",36.02,36.139,0.352,{"date":1581,"open":1194,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-01-02",35.82,35.68,35.787,0.191,0.54,28300,{"date":1589,"open":1289,"high":1289,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2025-12-31",35.59,35.596,-0.556,-1.54,19200,{"date":1596,"open":1559,"high":1559,"low":1597,"close":1598,"change":1483,"percent_change":573,"volume":1555,"transactions":9,"vwap":1598},"2025-12-30",36.149,36.152,{"date":1600,"open":1601,"high":1602,"low":1578,"close":1578,"change":213,"percent_change":85,"volume":1603,"transactions":9,"vwap":1578},"2025-12-29",36.15,36.18,9100,{"date":1605,"open":1606,"high":1607,"low":1606,"close":1608,"change":1609,"percent_change":1610,"volume":1117,"transactions":9,"vwap":1608},"2025-12-26",36.411,36.44,36.429,0.055,0.15,{"date":1612,"open":1517,"high":1572,"low":1517,"close":1613,"change":1614,"percent_change":51,"volume":1615,"transactions":9,"vwap":1613},"2025-12-24",36.374,0.067,2500,{"date":1617,"open":1461,"high":1571,"low":1461,"close":1618,"change":1619,"percent_change":243,"volume":896,"transactions":9,"vwap":1618},"2025-12-23",36.307,0.149,{"date":1621,"open":1622,"high":1623,"low":1622,"close":1624,"change":1625,"percent_change":1092,"volume":1626,"transactions":9,"vwap":1624},"2025-12-22",36.087002,36.17,36.158,0.254,4600,{"date":1628,"open":1319,"high":1276,"low":1319,"close":1629,"change":1380,"percent_change":191,"volume":1630,"transactions":9,"vwap":1629},"2025-12-19",35.904,5200,{"date":1632,"open":1633,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":37,"volume":1069,"transactions":9,"vwap":1635},"2025-12-18",35.79,35.57,35.638,0.234,{"date":1638,"open":1179,"high":1179,"low":1639,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-12-17",35.404,-0.341,-0.95,2000,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":629,"volume":1650,"transactions":9,"vwap":1648},"2025-12-16",35.78,35.845,35.62,35.745,-0.051,16400,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1642,"transactions":9,"vwap":1655},"2025-12-15",35.95,35.795,35.796,0.011,0.03,{"date":1659,"open":1601,"high":1601,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-12-12",35.758,35.785,-0.334,-0.92,11800,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1669,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1669},"2025-12-11",35.92,36.14,36.119,0.084,0.23,13800,{"date":1674,"open":1318,"high":1675,"low":1318,"close":1676,"change":1677,"percent_change":110,"volume":1678,"transactions":9,"vwap":1676},"2025-12-10",36.080002,36.035,0.259,5400,{"date":1680,"open":1681,"high":1681,"low":1682,"close":1682,"change":1683,"percent_change":540,"volume":1684,"transactions":9,"vwap":1682},"2025-12-09",35.804,35.776,0.007,1100,{"date":1686,"open":1582,"high":1582,"low":1318,"close":1687,"change":1562,"percent_change":1688,"volume":1281,"transactions":9,"vwap":1687},"2025-12-08",35.769,-0.2,{"date":1690,"open":1691,"high":1691,"low":1582,"close":1692,"change":913,"percent_change":166,"volume":890,"transactions":9,"vwap":1692},"2025-12-05",35.96,35.839,{"date":1694,"open":1179,"high":1645,"low":1173,"close":1695,"change":1696,"percent_change":130,"volume":1697,"transactions":9,"vwap":1695},"2025-12-04",35.767,0.032,3100,{"date":1699,"open":1187,"high":1700,"low":1187,"close":1701,"change":1702,"percent_change":115,"volume":1703,"transactions":9,"vwap":1701},"2025-12-03",35.77,35.735,0.123,14800,{"date":1705,"open":1634,"high":1232,"low":1706,"close":1707,"change":1708,"percent_change":1709,"volume":1148,"transactions":9,"vwap":1707},"2025-12-02",35.53,35.612,0.109,0.31,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2025-12-01",35.51,35.64,35.503,-0.124,-0.35,8200,{"date":1719,"open":1720,"high":1721,"low":1720,"close":1721,"change":1619,"percent_change":22,"volume":1033,"transactions":9,"vwap":1721},"2025-11-28",35.55,35.627,{"date":1723,"open":1724,"high":1706,"low":1239,"close":1725,"change":1726,"percent_change":876,"volume":1308,"transactions":9,"vwap":1725},"2025-11-26",35.44,35.478,0.273,{"date":1728,"open":1252,"high":1729,"low":1730,"close":1731,"change":1573,"percent_change":191,"volume":1732,"transactions":9,"vwap":1731},"2025-11-25",35.22,34.86,35.205,11500,{"date":1734,"open":1735,"high":1736,"low":1735,"close":1736,"change":1737,"percent_change":960,"volume":1738,"transactions":9,"vwap":1736},"2025-11-24",34.68,34.944,0.416,600,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1744},"2025-11-21",34.39,34.69,34.27,34.528,0.208,0.61,7800,{"date":1749,"open":1257,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-11-20",35.2,34.3,34.32,-0.424,-1.22,8100,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":530,"volume":1763,"transactions":9,"vwap":1761},"2025-11-19",34.76,34.93,34.7,34.744,0.099,2600,{"date":1765,"open":1766,"high":1767,"low":1766,"close":1768,"change":1769,"percent_change":1770,"volume":896,"transactions":9,"vwap":1768},"2025-11-18",34.5,34.78,34.645,-0.144,-0.41,{"date":1772,"open":1773,"high":1774,"low":1735,"close":1775,"change":1776,"percent_change":1777,"volume":1176,"transactions":9,"vwap":1775},"2025-11-17",35.02,35.029999,34.789,-0.287,-0.82,{"date":1779,"open":1780,"high":1750,"low":1780,"close":1781,"change":1400,"percent_change":86,"volume":1568,"transactions":9,"vwap":1781},"2025-11-14",34.945,35.076,{"date":1783,"open":1231,"high":1231,"low":1784,"close":1785,"change":1425,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-11-13",35.15,35.159,-1.34,12500,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":447,"volume":805,"transactions":9,"vwap":1792},"2025-11-12",35.67,35.63,35.637,0.105,{"date":1795,"open":1796,"high":1634,"low":1797,"close":1798,"change":1298,"percent_change":1299,"volume":1799,"transactions":9,"vwap":1798},"2025-11-11",35.413,35.4,35.532,18400,{"date":1801,"open":1797,"high":1634,"low":1251,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-11-10",35.527,0.492,1.4,8600,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1809,"change":1811,"percent_change":130,"volume":1321,"transactions":9,"vwap":1809},"2025-11-07",34.88,35.035,34.79,0.033,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-11-06",35.25,35.0019989,-0.301,-0.85,7100,{"date":1820,"open":1821,"high":1224,"low":1821,"close":1822,"change":1823,"percent_change":591,"volume":961,"transactions":9,"vwap":1822},"2025-11-05",35.18,35.303,0.216,{"date":1825,"open":1202,"high":1202,"low":1826,"close":1826,"change":1827,"percent_change":864,"volume":1828,"transactions":9,"vwap":1826},"2025-11-04",35.087002,-0.378,6400,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1832,"change":1834,"percent_change":573,"volume":1835,"transactions":9,"vwap":1832},"2025-11-03",35.46,35.465,35.448,0.014,1400,{"date":1837,"open":1583,"high":1583,"low":1239,"close":1838,"change":1839,"percent_change":1840,"volume":930,"transactions":9,"vwap":1838},"2025-10-31",35.451,0.028,0.08,{"date":1842,"open":1712,"high":1193,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":890,"transactions":9,"vwap":1844},"2025-10-30",35.418,35.423,-0.167,-0.47,{"date":1848,"open":1245,"high":1245,"low":1187,"close":1590,"change":1849,"percent_change":1850,"volume":1434,"transactions":9,"vwap":1590},"2025-10-29",0.023,0.06,{"date":1852,"open":1853,"high":1193,"low":1853,"close":1854,"change":1855,"percent_change":485,"volume":890,"transactions":9,"vwap":1854},"2025-10-28",35.545,35.567,0.043,{"date":1857,"open":1858,"high":1859,"low":1858,"close":1859,"change":51,"percent_change":797,"volume":1860,"transactions":9,"vwap":1859},"2025-10-27",35.495,35.524,11300,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1865,"change":1548,"percent_change":1866,"volume":1300,"transactions":9,"vwap":1865},"2025-10-24",35.35,35.41,35.344,0.45,{"date":1868,"open":1869,"high":1729,"low":1869,"close":1870,"change":796,"percent_change":1871,"volume":1308,"transactions":9,"vwap":1870},"2025-10-23",35.080002,35.186,0.58,{"date":1873,"open":1874,"high":1774,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":805,"transactions":9,"vwap":1876},"2025-10-22",35.0099983,34.83,34.982,-0.19,-0.54,{"date":1880,"open":1750,"high":1729,"low":1881,"close":1882,"change":1883,"percent_change":656,"volume":1884,"transactions":9,"vwap":1882},"2025-10-21",35.14,35.172,-0.247,18500,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1889,"change":115,"percent_change":173,"volume":1308,"transactions":9,"vwap":1889},"2025-10-20",35.3,35.42,35.419,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":367,"volume":1897,"transactions":9,"vwap":1895},"2025-10-17",35.09,35.105,35.049999,35.069,-0.008,11900,{"date":1899,"open":1253,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1374,"transactions":9,"vwap":1902},"2025-10-16",35.27,34.96,35.077,-0.028,-0.08,{"date":1906,"open":1907,"high":1908,"low":1869,"close":1893,"change":1548,"percent_change":1866,"volume":938,"transactions":9,"vwap":1893},"2025-10-15",35.272,35.28,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1913,"change":1154,"percent_change":541,"volume":1434,"transactions":9,"vwap":1913},"2025-10-14",34.72,34.989,34.947,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1759,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1759},"2025-10-13",34.81,34.97,0.496,1.44,20500,{"date":1922,"open":1881,"high":1881,"low":1923,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-10-10",34.434,-0.601,-1.72,24300,{"date":1928,"open":1729,"high":1729,"low":1929,"close":1809,"change":764,"percent_change":1930,"volume":1321,"transactions":9,"vwap":1809},"2025-10-09",34.99,-0.43,{"date":1932,"open":1894,"high":1933,"low":1894,"close":1934,"change":1935,"percent_change":105,"volume":1574,"transactions":9,"vwap":1934},"2025-10-08",35.19,35.185,0.255,{"date":1937,"open":1938,"high":1938,"low":1759,"close":1759,"change":1002,"percent_change":1846,"volume":1077,"transactions":9,"vwap":1759},"2025-10-07",35.049,{"date":1940,"open":1941,"high":1942,"low":1941,"close":1943,"change":1944,"percent_change":797,"volume":1945,"transactions":9,"vwap":1943},"2025-10-06",35.044998,35.13,35.095001,0.177,10200,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1950,"change":1951,"percent_change":130,"volume":1615,"transactions":9,"vwap":1950},"2025-10-03",34.98,35.028,34.918,0.031,{"date":1953,"open":1954,"high":1954,"low":1767,"close":1955,"change":1956,"percent_change":1850,"volume":1543,"transactions":9,"vwap":1955},"2025-10-02",35.060001,34.887,0.022,{"date":1958,"open":1959,"high":1808,"low":1959,"close":1960,"change":1961,"percent_change":1161,"volume":1273,"transactions":9,"vwap":1960},"2025-10-01",34.66,34.865,0.138,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1965,"change":202,"percent_change":1161,"volume":1967,"transactions":9,"vwap":1965},"2025-09-30",34.6,34.727,34.56,13200,{"date":1969,"open":1970,"high":1970,"low":1971,"close":1972,"change":953,"percent_change":1973,"volume":1697,"transactions":9,"vwap":1972},"2025-09-29",34.609,34.58,34.587,0.32,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1977,"change":1979,"percent_change":1866,"volume":1980,"transactions":9,"vwap":1977},"2025-09-26",34.4,34.475,34.37,0.155,13400,{"date":1982,"open":1210,"high":1210,"low":1983,"close":1752,"change":629,"percent_change":1770,"volume":970,"transactions":9,"vwap":1752},"2025-09-25",34.24,{"date":1985,"open":1742,"high":1742,"low":1986,"close":1987,"change":1988,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1987},"2025-09-24",34.44,34.46,-0.137,-0.4,8000,{"date":1992,"open":1993,"high":1993,"low":1994,"close":1995,"change":1996,"percent_change":1100,"volume":1241,"transactions":9,"vwap":1995},"2025-09-23",34.75,34.57,34.597,-0.134,{"date":1998,"open":1999,"high":1993,"low":1999,"close":2000,"change":2001,"percent_change":1746,"volume":1350,"transactions":9,"vwap":2000},"2025-09-22",34.507,34.731,0.212,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2005,"change":953,"percent_change":889,"volume":1214,"transactions":9,"vwap":2005},"2025-09-19",34.441,34.519,34.43,{"date":2008,"open":2009,"high":2010,"low":1976,"close":2011,"change":2012,"percent_change":2013,"volume":1626,"transactions":9,"vwap":2011},"2025-09-18",34.42,34.45,34.407,0.152,0.44,{"date":2015,"open":2016,"high":2016,"low":2017,"close":25,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":25},"2025-09-17",34.33,34.23,-0.043,-0.13,8500,{"date":2022,"open":1751,"high":1751,"low":2023,"close":2024,"change":2025,"percent_change":290,"volume":1148,"transactions":9,"vwap":2024},"2025-09-16",34.25,34.298,-0.019,{"date":2027,"open":1751,"high":2028,"low":1751,"close":2028,"change":2012,"percent_change":2013,"volume":1300,"transactions":9,"vwap":2028},"2025-09-15",34.317,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":1083,"percent_change":1562,"volume":2035,"transactions":9,"vwap":2034},"2025-09-12",34.18,34.185,34.15,34.165,5100,{"date":2037,"open":2038,"high":2039,"low":2038,"close":2040,"change":2041,"percent_change":1248,"volume":1603,"transactions":9,"vwap":2040},"2025-09-11",34.17,34.21,34.189,0.195,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":2048,"percent_change":1392,"volume":1427,"transactions":9,"vwap":2047},"2025-09-10",34.049999,34.078999,33.96,33.994,0.199,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":573,"volume":823,"transactions":9,"vwap":2054},"2025-09-09",33.77,33.85,33.75,33.795,0.012,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":1961,"percent_change":243,"volume":1261,"transactions":9,"vwap":2061},"2025-09-08",33.81,33.82,33.73,33.783,{"date":2063,"open":2064,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":1307,"volume":2068,"transactions":9,"vwap":2066},"2025-09-05",33.7,33.62,33.645,0.025,1800,{"date":2070,"open":2071,"high":2065,"low":2071,"close":2065,"change":2072,"percent_change":156,"volume":1261,"transactions":9,"vwap":2065},"2025-09-04",33.51,0.223,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2076,"change":921,"percent_change":1709,"volume":1990,"transactions":9,"vwap":2076},"2025-09-03",33.38,33.397,33.33,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2081,"change":2083,"percent_change":2084,"volume":1343,"transactions":9,"vwap":2081},"2025-09-02",33.22,33.293,33.14,-0.087,-0.26,{"date":2086,"open":2087,"high":2088,"low":2087,"close":2075,"change":2089,"percent_change":2090,"volume":1755,"transactions":9,"vwap":2075},"2025-08-29",33.36,33.53,-0.198,-0.59,{"date":2092,"open":2093,"high":2094,"low":2093,"close":2095,"change":1762,"percent_change":447,"volume":757,"transactions":9,"vwap":2095},"2025-08-28",33.48,33.58,33.578,{"date":2097,"open":2098,"high":2093,"low":2075,"close":2099,"change":1414,"percent_change":2100,"volume":1574,"transactions":9,"vwap":2099},"2025-08-27",33.39,33.479,0.11,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2104,"change":2100,"percent_change":889,"volume":1763,"transactions":9,"vwap":2104},"2025-08-26",33.339,33.441,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2109,"change":2110,"percent_change":213,"volume":2111,"transactions":9,"vwap":2109},"2025-08-25",33.41,33.43,33.331,-0.096,15800,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2116,"change":2117,"percent_change":2118,"volume":1818,"transactions":9,"vwap":2116},"2025-08-22",33.16,33.6,33.427,0.391,1.18,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":358,"volume":2126,"transactions":9,"vwap":2124},"2025-08-21",33.105,33.11,33.030998,33.035999,-0.088,4000,{"date":2128,"open":2129,"high":2114,"low":2130,"close":2131,"change":2132,"percent_change":2132,"volume":1214,"transactions":9,"vwap":2131},"2025-08-20",33.080002,33.060001,33.124,0,{"date":2134,"open":2135,"high":2088,"low":2136,"close":2131,"change":1002,"percent_change":475,"volume":1603,"transactions":9,"vwap":2131},"2025-08-19",33.32,33.115,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":572,"percent_change":541,"volume":2143,"transactions":9,"vwap":2142},"2025-08-18",33.29,33.3,33.255,33.289,33300,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2147,"change":2148,"percent_change":697,"volume":1703,"transactions":9,"vwap":2147},"2025-08-15",33.49,33.274,-0.126,{"date":2150,"open":2151,"high":2107,"low":2151,"close":2152,"change":2153,"percent_change":440,"volume":1393,"transactions":9,"vwap":2152},"2025-08-14",33.37,33.4,-0.034,{"date":2155,"open":2107,"high":2094,"low":2075,"close":2156,"change":2157,"percent_change":1443,"volume":890,"transactions":9,"vwap":2156},"2025-08-13",33.434,0.089,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2161,"change":1443,"percent_change":1147,"volume":2163,"transactions":9,"vwap":2161},"2025-08-12",33.18,33.345,33.149,4400,{"date":2165,"open":2166,"high":2166,"low":2167,"close":2167,"change":833,"percent_change":358,"volume":2068,"transactions":9,"vwap":2167},"2025-08-11",33.19,33.075001,{"date":2169,"open":2170,"high":2171,"low":2170,"close":2172,"change":2173,"percent_change":2174,"volume":1313,"transactions":9,"vwap":2172},"2025-08-08",33.15,33.175,33.165,0.164,0.5,{"date":2176,"open":2129,"high":2177,"low":2178,"close":2179,"change":2180,"percent_change":1840,"volume":818,"transactions":9,"vwap":2179},"2025-08-07",33.13,32.97,33.00099945,0.026,{"date":2182,"open":2183,"high":2184,"low":2183,"close":2185,"change":1610,"percent_change":990,"volume":1684,"transactions":9,"vwap":2185},"2025-08-06",32.87,32.991,32.975,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2190,"change":1904,"percent_change":86,"volume":1169,"transactions":9,"vwap":2190},"2025-08-05",32.98,32.68,32.825,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2194,"change":2195,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2194},"2025-08-04",32.826,32.905,0.353,1.08,16500,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2202,"change":2203,"percent_change":1111,"volume":1009,"transactions":9,"vwap":2202},"2025-08-01",32.54,32.88,32.552,-0.237,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2207,"change":2208,"percent_change":2084,"volume":1190,"transactions":9,"vwap":2207},"2025-07-31",32.96,32.789,-0.086,{"date":2210,"open":2211,"high":2166,"low":2212,"close":2213,"change":2214,"percent_change":311,"volume":1457,"transactions":9,"vwap":2213},"2025-07-30",32.99,32.77,32.875,-0.076,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":511,"volume":2222,"transactions":9,"vwap":2220},"2025-07-29",33,33.016998,32.92,32.951,-0.054,12800,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":929,"volume":946,"transactions":9,"vwap":2227},"2025-07-28",33.0099983,32.997,33.0050011,-0.039,{"date":2230,"open":2231,"high":2130,"low":2231,"close":2232,"change":2233,"percent_change":1671,"volume":2234,"transactions":9,"vwap":2232},"2025-07-25",33.011002,33.043999,0.075,1900,{"date":2236,"open":2206,"high":2225,"low":2206,"close":2237,"change":2238,"percent_change":440,"volume":1261,"transactions":9,"vwap":2237},"2025-07-24",32.969,-0.032,{"date":2240,"open":2241,"high":2179,"low":2241,"close":2179,"change":2242,"percent_change":1586,"volume":2243,"transactions":9,"vwap":2179},"2025-07-23",32.906,0.176,300,{"date":2245,"open":2212,"high":2246,"low":2247,"close":2190,"change":2248,"percent_change":202,"volume":930,"transactions":9,"vwap":2190},"2025-07-22",32.84,32.7,0.045,{"date":2250,"open":2201,"high":2201,"low":2251,"close":2251,"change":1307,"percent_change":70,"volume":1457,"transactions":9,"vwap":2251},"2025-07-21",32.78,{"date":2253,"open":2254,"high":2254,"low":2255,"close":2255,"change":1083,"percent_change":1562,"volume":890,"transactions":9,"vwap":2255},"2025-07-18",32.72,32.71,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2013,"volume":1183,"transactions":9,"vwap":2261},"2025-07-17",32.62,32.74,32.614,32.734,0.144,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2266,"change":2267,"percent_change":1161,"volume":896,"transactions":9,"vwap":2266},"2025-07-16",32.48,32.59,0.13,{"date":2269,"open":2270,"high":2270,"low":2271,"close":2271,"change":2272,"percent_change":1846,"volume":1148,"transactions":9,"vwap":2271},"2025-07-15",32.64,32.46,-0.154,{"date":2274,"open":2275,"high":2260,"low":2275,"close":2260,"change":2276,"percent_change":944,"volume":1615,"transactions":9,"vwap":2260},"2025-07-14",32.55,0.034,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2281,"change":2282,"percent_change":86,"volume":1828,"transactions":9,"vwap":2281},"2025-07-11",32.49,32.607,32.58,-0.079,{"date":2284,"open":2285,"high":2189,"low":2285,"close":2286,"change":1614,"percent_change":70,"volume":1980,"transactions":9,"vwap":2286},"2025-07-10",32.57,32.659,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2291,"change":1493,"percent_change":591,"volume":2292,"transactions":9,"vwap":2291},"2025-07-09",32.5,32.61,32.592,31800,{"date":2294,"open":2271,"high":2265,"low":2295,"close":2295,"change":367,"percent_change":290,"volume":914,"transactions":9,"vwap":2295},"2025-07-08",32.39,{"date":2297,"open":2275,"high":2275,"low":2298,"close":2299,"change":1877,"percent_change":234,"volume":2020,"transactions":9,"vwap":2299},"2025-07-07",32.4,32.41,{"date":2301,"open":2302,"high":2270,"low":2302,"close":2303,"change":2304,"percent_change":1123,"volume":1241,"transactions":9,"vwap":2303},"2025-07-03",32.594,32.6,0.151,{"date":2306,"open":2307,"high":2308,"low":2307,"close":2309,"change":2310,"percent_change":1392,"volume":1176,"transactions":9,"vwap":2309},"2025-07-02",32.37,32.75,32.449,0.189,{"date":2312,"open":2313,"high":2313,"low":2314,"close":2315,"change":290,"percent_change":1877,"volume":2163,"transactions":9,"vwap":2315},"2025-07-01",32.317,32.25,32.26,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2319,"change":51,"percent_change":100,"volume":946,"transactions":9,"vwap":2319},"2025-06-30",32.249,32.32,32.245,{"date":2322,"open":2323,"high":2323,"low":2324,"close":2324,"change":2325,"percent_change":1610,"volume":2326,"transactions":9,"vwap":2324},"2025-06-27",32.16,32.14,0.047,500,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2330,"change":2331,"percent_change":1092,"volume":1300,"transactions":9,"vwap":2330},"2025-06-26",32.02,32.092999,0.227,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2337,"change":1083,"percent_change":1904,"volume":1261,"transactions":9,"vwap":2337},"2025-06-25",31.937,31.95,31.85,31.866,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":2344,"percent_change":110,"volume":1169,"transactions":9,"vwap":2343},"2025-06-24",31.79,31.931,31.75,31.89,0.228,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2348,"change":2349,"percent_change":841,"volume":2126,"transactions":9,"vwap":2348},"2025-06-23",31.417,31.662,0.295,{"date":2351,"open":2352,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-06-20",31.5,31.35,31.367,-0.078,-0.25,21200,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2362,"change":2363,"percent_change":2364,"volume":2365,"transactions":9,"vwap":2362},"2025-06-18",31.53,31.59,31.445,-0.035,-0.11,28400,{"date":2367,"open":2368,"high":2368,"low":2369,"close":2369,"change":253,"percent_change":1878,"volume":1603,"transactions":9,"vwap":2369},"2025-06-17",31.63,31.48,{"date":2371,"open":2372,"high":2372,"low":2373,"close":2373,"change":2374,"percent_change":797,"volume":2375,"transactions":9,"vwap":2373},"2025-06-16",31.74,31.65,0.16,1500,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2378,"change":2381,"percent_change":724,"volume":2126,"transactions":9,"vwap":2378},"2025-06-13",31.49,31.62,31.44,-0.234,{"date":2383,"open":2384,"high":2372,"low":2385,"close":2386,"change":2387,"percent_change":1135,"volume":1678,"transactions":9,"vwap":2386},"2025-06-12",31.73,31.72,31.724,0.115,{"date":2389,"open":2385,"high":2372,"low":2390,"close":2391,"change":2392,"percent_change":253,"volume":2393,"transactions":9,"vwap":2391},"2025-06-11",31.58,31.609,-0.055,2700,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":394,"volume":901,"transactions":9,"vwap":2399},"2025-06-10",31.61,31.67,31.6,31.664,0.107,{"date":2402,"open":2403,"high":2361,"low":2360,"close":2404,"change":2405,"percent_change":51,"volume":2035,"transactions":9,"vwap":2404},"2025-06-09",31.56,31.557,0.057,{"date":2407,"open":2378,"high":2403,"low":2378,"close":2352,"change":202,"percent_change":1866,"volume":2408,"transactions":9,"vwap":2352},"2025-06-06",49900,{"date":2410,"open":2411,"high":2411,"low":2412,"close":2413,"change":2414,"percent_change":2415,"volume":1990,"transactions":9,"vwap":2413},"2025-06-05",31.46,31.28,31.36,-0.139,-0.44,{"date":2417,"open":2360,"high":2418,"low":2378,"close":2419,"change":2420,"percent_change":2100,"volume":1945,"transactions":9,"vwap":2419},"2025-06-04",31.54,31.499,0.035,{"date":2422,"open":2423,"high":2369,"low":2380,"close":2424,"change":1134,"percent_change":1549,"volume":2197,"transactions":9,"vwap":2424},"2025-06-03",31.47,31.464,{"date":2426,"open":2427,"high":2428,"low":2427,"close":2428,"change":2429,"percent_change":756,"volume":1488,"transactions":9,"vwap":2428},"2025-06-02",31.08,31.329,0.166,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":2436,"percent_change":1260,"volume":946,"transactions":9,"vwap":2435},"2025-05-30",31.134,31.27,30.95,31.163,-0.015,{"date":2438,"open":2439,"high":2439,"low":2440,"close":2441,"change":2233,"percent_change":2442,"volume":1787,"transactions":9,"vwap":2441},"2025-05-29",31.22,31.1,31.178,0.24,{"date":2444,"open":2445,"high":2445,"low":2446,"close":2446,"change":2447,"percent_change":1770,"volume":2126,"transactions":9,"vwap":2446},"2025-05-28",31.18,31.103,-0.127,{"date":2449,"open":2450,"high":2451,"low":2450,"close":2452,"change":2453,"percent_change":71,"volume":1241,"transactions":9,"vwap":2452},"2025-05-27",31.14,31.26,31.23,0.422,{"date":2455,"open":2456,"high":2457,"low":2456,"close":2458,"change":1068,"percent_change":358,"volume":1183,"transactions":9,"vwap":2458},"2025-05-23",30.74,30.88,30.808,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2463,"change":2464,"percent_change":1562,"volume":1990,"transactions":9,"vwap":2463},"2025-05-22",30.91,31.030001,30.892,-0.021,{"date":2466,"open":2467,"high":2467,"low":2468,"close":2469,"change":1640,"percent_change":2470,"volume":1017,"transactions":9,"vwap":2469},"2025-05-21",31.2,30.9,30.913,-1.09,{"date":2472,"open":2473,"high":2474,"low":2445,"close":2475,"change":2476,"percent_change":929,"volume":1183,"transactions":9,"vwap":2475},"2025-05-20",31.29,31.41,31.254,-0.038,{"date":2478,"open":2445,"high":2479,"low":2445,"close":2480,"change":2481,"percent_change":272,"volume":1703,"transactions":9,"vwap":2480},"2025-05-19",31.4,31.292,0.052,{"date":2483,"open":2484,"high":2485,"low":2484,"close":2485,"change":2100,"percent_change":115,"volume":2126,"transactions":9,"vwap":2485},"2025-05-16",31.11,31.24,{"date":2487,"open":2488,"high":2489,"low":2488,"close":2490,"change":2267,"percent_change":22,"volume":2491,"transactions":9,"vwap":2490},"2025-05-15",31.01,31.19,31.13,20000,{"date":2493,"open":2494,"high":2495,"low":2494,"close":2496,"change":223,"percent_change":2019,"volume":1828,"transactions":9,"vwap":2496},"2025-05-14",30.96,31.049999,31,{"date":2498,"open":2499,"high":2500,"low":2499,"close":2501,"change":1443,"percent_change":161,"volume":2068,"transactions":9,"vwap":2501},"2025-05-13",30.945,31.105,31.040001,{"date":2503,"open":2504,"high":2504,"low":2505,"close":2506,"change":1554,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2506},"2025-05-12",30.83,30.62,30.77,2.67,11600,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":540,"percent_change":1307,"volume":1241,"transactions":9,"vwap":2514},"2025-05-09",30,30.01,29.95,29.97,{"date":2516,"open":2517,"high":2518,"low":2517,"close":2513,"change":272,"percent_change":1248,"volume":2519,"transactions":9,"vwap":2513},"2025-05-08",29.9,30.18,10800,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2524,"change":1850,"percent_change":166,"volume":818,"transactions":9,"vwap":2524},"2025-05-07",29.8,29.855,29.78,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2529,"change":2019,"percent_change":2415,"volume":856,"transactions":9,"vwap":2529},"2025-05-06",29.77,29.82,29.72,{"date":2531,"open":2529,"high":2532,"low":2529,"close":2533,"change":1299,"percent_change":1657,"volume":2126,"transactions":9,"vwap":2533},"2025-05-05",29.94,29.85,{"date":2535,"open":2536,"high":2514,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-05-02",29.86,29.83,29.84,0.38,1.29,4500,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2546,"change":51,"percent_change":1746,"volume":2547,"transactions":9,"vwap":2546},"2025-05-01",29.6,29.63,29.46,6600,{"date":2549,"open":2550,"high":2551,"low":2550,"close":2552,"change":1904,"percent_change":358,"volume":2393,"transactions":9,"vwap":2552},"2025-04-30",29.14,29.37,29.28,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":485,"percent_change":243,"volume":1763,"transactions":9,"vwap":2558},"2025-04-29",29.303,29.45,29.23,29.36,{"date":2560,"open":2557,"high":2561,"low":2562,"close":2563,"change":1850,"percent_change":70,"volume":930,"transactions":9,"vwap":2563},"2025-04-28",29.275,29.22,29.24,{"date":2565,"open":2566,"high":2567,"low":2566,"close":2568,"change":1702,"percent_change":22,"volume":1313,"transactions":9,"vwap":2568},"2025-04-25",28.94,29.19,29.18,{"date":2570,"open":2571,"high":2572,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":828,"transactions":9,"vwap":2572},"2025-04-24",28.78,29.056999,0.537,1.88,{"date":180,"open":2576,"high":2576,"low":176,"close":2577,"change":358,"percent_change":2578,"volume":1281,"transactions":9,"vwap":2577},28.79,28.52,-0.94]