[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LGRO":3,"homepage-market-summary":28,"stock-historical-LGRO":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LGRO","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},"Level Four Large Cap Growth Active ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.2515,0.1198,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},47.63,47.5,47.2224,0.4076,0.86,2160.021072,48.18,35.71,9254.426097410358,95.6,782,{"status":29,"indices":30,"watchlist":72,"sectors":95,"benchmarks":150},"success",[31,38,45,52,59,65],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":11,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":11,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":11,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":11,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":36,"is_up":11,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":11,"sparkline":71,"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",[73,80,88],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":11,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":86,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":11,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,141,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Technology","XLK",0.56,200.93,{"name":102,"etf":103,"change":104,"price":105,"is_up":11},"Financials","XLF",0.73,53.88,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":112,"etf":113,"change":114,"price":115,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":117,"etf":118,"change":119,"price":120,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":11},"Energy","XLE",0.99,63.44,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",1.31,49.5,{"name":137,"etf":138,"change":139,"price":140,"is_up":86},"Real Estate","XLRE",-0.34,40.67,{"name":142,"etf":143,"change":114,"price":144,"is_up":11},"Utilities","XLU",39.97,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",1.17,111.61,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":167,"name":168,"price":169,"change":36,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":23,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},30.55,8292,3026460.95045,55.91,"2025-04-23",[181,184,192,202,211,221,232,242,252,262,272,282,291,302,310,321,330,338,347,358,367,377,387,396,405,412,422,431,438,446,455,465,472,480,488,498,507,516,525,532,541,551,560,570,579,587,594,603,613,623,631,641,651,661,670,680,690,699,709,718,726,732,738,744,752,758,766,774,780,787,794,801,808,816,824,831,838,844,851,857,864,871,878,884,891,899,905,912,921,927,934,942,949,956,963,970,978,985,990,995,1001,1009,1016,1023,1029,1036,1045,1052,1058,1062,1070,1076,1084,1089,1095,1103,1111,1117,1125,1132,1139,1146,1152,1159,1166,1173,1179,1188,1195,1202,1208,1213,1222,1227,1233,1240,1248,1254,1262,1270,1279,1284,1286,1292,1296,1302,1308,1316,1325,1331,1339,1343,1351,1359,1364,1371,1380,1388,1394,1400,1406,1412,1419,1426,1432,1439,1445,1452,1459,1467,1473,1479,1486,1494,1500,1507,1515,1523,1528,1535,1541,1547,1553,1561,1566,1572,1578,1585,1592,1598,1603,1611,1615,1621,1627,1632,1636,1643,1648,1655,1661,1666,1670,1676,1682,1687,1693,1699,1705,1713,1719,1725,1732,1737,1744,1751,1758,1764,1769,1776,1781,1788,1794,1799,1807,1812,1819,1826,1831,1836,1843,1848,1854,1858,1865,1871,1877,1883,1889,1896,1900,1905,1911,1917,1924,1930,1935,1940,1947,1953,1961,1965,1971,1978,1985,1992,1997,2002,2008,2014,2020,2025,2030,2034,2040,2047,2054,2057,2064,2071,2075,2080,2086,2092,2096,2102,2107,2111,2115,2120,2126,2134,2140,2147,2152,2156,2161,2166,2170,2177,2182,2186,2192,2199,2205,2210,2218,2223,2228,2235,2241,2247,2252,2255,2261,2265,2270,2277,2282,2287,2292,2298,2303,2308,2313,2316,2321,2329,2337,2341,2346,2351,2357,2364,2371,2376,2380,2386,2393,2398,2403,2410,2416,2422,2425,2430,2435,2442,2446,2451,2456,2462,2468,2474,2482,2487,2492,2496,2502,2507,2513,2517,2526,2532,2536,2542,2549,2555,2561,2566,2572,2578,2583,2590,2594],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},24,47.6037,{"date":185,"open":18,"high":18,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-02",47.19,0.2128,0.45,3854.8401,48,47.2542,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":114,"volume":199,"transactions":200,"vwap":201},"2026-10-01",46.82,47.11,46.69,47.0096,0.1654,5501.8401,47,46.9684,{"date":203,"open":204,"high":205,"low":206,"close":206,"change":207,"percent_change":114,"volume":208,"transactions":209,"vwap":210},"2026-09-30",46.9,47.21,46.8442,0.1636,2285.0521,38,47.1029,{"date":212,"open":213,"high":214,"low":215,"close":214,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",46.63,46.6806,46.5651,-0.0302,-0.06,982.9831,42,46.5959,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-28",46.6,46.84,46.58,46.7108,-0.5497,-1.16,3820.8401,35,46.6404,{"date":233,"open":234,"high":235,"low":234,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-25",47.18,47.315,47.2605,0.0746,0.16,3420.8401,41,47.2609,{"date":243,"open":244,"high":245,"low":244,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",46.93,47.22,47.1859,0.033,0.07,7420.797992,49,47.0612,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":209,"vwap":261},"2026-09-23",47.2,47.245,47.15,47.1529,-0.2795,-0.59,38164.0511,47.1562,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",47.39,47.475,47.4324,0.1824,0.39,1169.8401,33,47.3988,{"date":273,"open":274,"high":275,"low":276,"close":275,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-21",46.88,47.25,46.83,0.8512,1.83,50585.4987,85,47.0536,{"date":283,"open":284,"high":285,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",46.31,46.3988,-0.1038,-0.22,594.4987,22,46.33,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",46.49,46.53,46.415,46.5026,0.4521,0.98,1214.45568,30,46.492,{"date":303,"open":304,"high":304,"low":305,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":230,"vwap":309},"2026-09-16",46.41,46.0505,-0.1845,-0.4,3705.7137,46.4019,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",46.27,46.46,46.195,46.235,-0.2613,-0.56,9349.4987,36,46.2798,{"date":322,"open":323,"high":225,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",46.15,46.4963,0.3179,0.69,5759.4987,51,46.4601,{"date":331,"open":332,"high":332,"low":333,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":190,"vwap":337},"2026-09-11",46.26,46.1784,0.2483,0.54,5571.477009,46.2221,{"date":339,"open":340,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":319,"vwap":346},"2026-09-10",46.02,45.915,45.9301,-0.0657,-0.14,937.455269,45.9584,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-09",46.17,46.2,45.995,45.9958,-0.3453,-0.75,1974.4987,46,46.1135,{"date":359,"open":360,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":209,"vwap":366},"2026-09-08",46.76,46.3,46.3411,-0.7115,-1.51,1742.1458,46.414,{"date":368,"open":369,"high":370,"low":371,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",47.105,47.13,47.0526,-0.4478,-0.94,995.7558,32,47.1372,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":270,"vwap":386},"2026-09-03",47.53,47.59,47.48,47.5004,0.8088,1.73,1726.2438,47.5093,{"date":388,"open":389,"high":360,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",46.71,46.6916,-0.0791,-0.17,404.3598,25,46.7138,{"date":397,"open":398,"high":398,"low":399,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",47.14,46.7707,-0.6251,-1.32,1238.1458,34,47.0417,{"date":406,"open":407,"high":408,"low":254,"close":408,"change":409,"percent_change":307,"volume":410,"transactions":250,"vwap":411},"2026-08-31",47.31,47.3958,-0.189,5243.2628,47.2964,{"date":413,"open":414,"high":415,"low":414,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-28",47.52,47.89,47.5848,-0.0389,-0.08,3416.1458,29,47.7117,{"date":423,"open":424,"high":425,"low":424,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":209,"vwap":430},"2026-08-27",47.49,47.65,47.6237,0.7473,1.59,6665.1458,47.5993,{"date":432,"open":389,"high":433,"low":389,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":319,"vwap":437},"2026-08-26",46.8764,0.0217,0.05,1490.1458,46.7668,{"date":439,"open":274,"high":274,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":403,"vwap":445},"2026-08-25",46.845,46.8547,0.0014,0,997.7058,46.8266,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":219,"vwap":454},"2026-08-24",46.77,46.915,46.8533,-0.15,-0.32,1829.3051,46.8443,{"date":456,"open":457,"high":458,"low":459,"close":458,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-21",46.955,47.0033,46.905,0.2783,0.6,1790.8164,107,46.9397,{"date":466,"open":467,"high":467,"low":467,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":209,"vwap":471},"2026-08-20",46.725,-0.4016,-0.85,276.5473,46.9575,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":477,"percent_change":268,"volume":478,"transactions":219,"vwap":479},"2026-08-19",47.1,47.28,47.1266,0.1841,3910.5473,47.2177,{"date":481,"open":482,"high":370,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":300,"vwap":487},"2026-08-18",47.085,46.9425,-0.2249,-0.48,927.0143,47.1031,{"date":489,"open":490,"high":491,"low":492,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",47.42,47.4201,47.1674,-0.5228,-1.1,6188.8743,65,47.2856,{"date":499,"open":500,"high":500,"low":380,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-14",47.94,47.6902,-0.3301,-0.69,3716.0733,57,47.7484,{"date":508,"open":509,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":375,"vwap":515},"2026-08-13",48.04,48.0401,48.0203,0.565,1.19,866.5473,47.9988,{"date":517,"open":518,"high":519,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":270,"vwap":524},"2026-08-12",47.465,47.51,47.4553,-0.133,-0.28,3197.5473,47.4888,{"date":526,"open":23,"high":23,"low":527,"close":528,"change":529,"percent_change":248,"volume":530,"transactions":356,"vwap":531},"2026-08-11",47.54,47.5883,0.0335,2247.0573,47.6916,{"date":533,"open":534,"high":534,"low":18,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-10",47.6299,47.5548,0.1576,0.33,1073.089569,59,47.5984,{"date":542,"open":543,"high":544,"low":545,"close":544,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-07",47.03,47.3972,47.02,1.0033,2.16,7614.5063,96,47.3261,{"date":552,"open":553,"high":554,"low":553,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":319,"vwap":559},"2026-08-06",46.25,46.45,46.3939,-0.0312,-0.07,2919.5473,46.3798,{"date":561,"open":562,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-05",46.66,46.37,46.4251,-0.0558,-0.12,2313.5047,31,46.461,{"date":571,"open":572,"high":573,"low":572,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":240,"vwap":578},"2026-08-04",45.94,46.515,46.4809,0.788,1.72,11792.194,46.4308,{"date":580,"open":581,"high":582,"low":581,"close":583,"change":584,"percent_change":428,"volume":585,"transactions":420,"vwap":586},"2026-08-03",45.63,45.805,45.6929,0.7144,74239.526,45.6313,{"date":588,"open":589,"high":590,"low":589,"close":590,"change":591,"percent_change":513,"volume":592,"transactions":356,"vwap":593},"2026-07-31",44.54,44.9785,0.529,4301.526,44.6643,{"date":595,"open":596,"high":597,"low":596,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":403,"vwap":602},"2026-07-30",44.01,44.46,44.4495,0.6886,1.57,1099.526,44.1576,{"date":604,"open":605,"high":606,"low":607,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-07-29",43.9409,44,43.7609,-0.3994,-0.9,471.526,27,43.9576,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":270,"vwap":622},"2026-07-28",44.22,44.24,44.15,44.1603,0.3723,0.85,4026.548,44.224,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":628,"percent_change":172,"volume":629,"transactions":230,"vwap":630},"2026-07-27",43.88,43.72,43.788,0.4349,995.526,43.8005,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":230,"vwap":640},"2026-07-24",43.27,43.630868,43.25,43.3531,0.1799,0.42,1869.526,43.3639,{"date":642,"open":643,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-23",43.5,43.065,43.1732,-0.6733,-1.54,13195.764259,87,43.2302,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-22",43.97,43.84,43.8465,-0.4803,-1.08,422.7873,26,43.8899,{"date":662,"open":663,"high":663,"low":664,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-21",44.47,44.3268,-0.0057,-0.01,424.7873,39,44.3903,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":-6,"volume":677,"transactions":678,"vwap":679},"2026-07-20",44.34,44.41,44.3,44.3325,-0.0016,7902.7873,56,44.3757,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-17",44.226517,44.4101,44.3341,-0.4522,-1.01,4580.8093,40,44.3746,{"date":691,"open":692,"high":693,"low":694,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":375,"vwap":698},"2026-07-16",44.85,44.87,44.7863,-0.1295,-0.29,1970.7873,44.8689,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":219,"vwap":708},"2026-07-15",45.015,45.02,44.88,44.9158,0.5914,1.33,6867.0193,45.0066,{"date":710,"open":711,"high":712,"low":674,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":200,"vwap":717},"2026-07-14",44.35,44.4,44.3244,0.2013,0.46,1413.7873,44.301,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":723,"percent_change":217,"volume":724,"transactions":356,"vwap":725},"2026-07-13",44.09,44.285,44.1231,-0.0269,8422.7873,44.1654,{"date":727,"open":728,"high":728,"low":617,"close":617,"change":729,"percent_change":730,"volume":731,"transactions":9,"vwap":617},"2026-07-10",44.2,-0.081,-0.18,3300,{"date":733,"open":734,"high":735,"low":734,"close":735,"change":736,"percent_change":148,"volume":737,"transactions":9,"vwap":735},"2026-07-09",44.069,44.231,0.511,1300,{"date":739,"open":740,"high":626,"low":740,"close":626,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":626},"2026-07-08",43.47,-0.112,-0.26,1100,{"date":745,"open":746,"high":747,"low":748,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-07",43.92,44.07,43.832,-0.138,-0.31,31500,{"date":753,"open":653,"high":754,"low":755,"close":653,"change":756,"percent_change":537,"volume":757,"transactions":9,"vwap":653},"2026-07-06",44.049999,43.95,0.145,4800,{"date":759,"open":760,"high":606,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-07-02",43.77,43.375,43.825,0.168,0.38,3600,{"date":767,"open":768,"high":769,"low":768,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-01",43.37,43.79,43.657,0.283,0.65,800,{"date":775,"open":776,"high":777,"low":776,"close":777,"change":778,"percent_change":99,"volume":779,"transactions":9,"vwap":777},"2026-06-30",43.18,43.374,0.241,77600,{"date":781,"open":782,"high":783,"low":782,"close":784,"change":785,"percent_change":148,"volume":786,"transactions":9,"vwap":784},"2026-06-29",43.080002,43.19,43.133,0.5,3900,{"date":788,"open":789,"high":789,"low":790,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-26",42.64,42.633,0.542,1.29,600,{"date":795,"open":796,"high":797,"low":798,"close":798,"change":799,"percent_change":418,"volume":800,"transactions":9,"vwap":798},"2026-06-25",42.18,42.28,42.091,-0.032,700,{"date":802,"open":803,"high":803,"low":804,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-24",42.44,42.123,0.1,0.24,5400,{"date":809,"open":810,"high":811,"low":810,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-23",41.955,42.11,42.022999,-0.483,-1.14,2100,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":228,"volume":823,"transactions":9,"vwap":821},"2026-06-22",42.47,42.52,42.42,42.506,-0.498,14800,{"date":825,"open":826,"high":827,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-18",42.53,43.0040016,0.609,1.44,4500,{"date":832,"open":833,"high":833,"low":834,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-17",43.31,42.395,-0.865,-2,4200,{"date":839,"open":840,"high":841,"low":842,"close":842,"change":843,"percent_change":84,"volume":743,"transactions":9,"vwap":842},"2026-06-16",43.42,43.45,43.26,-0.35,{"date":845,"open":846,"high":847,"low":848,"close":848,"change":849,"percent_change":850,"volume":800,"transactions":9,"vwap":848},"2026-06-15",43.8,43.81,43.61,0.842,1.97,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":856,"percent_change":522,"volume":751,"transactions":9,"vwap":855},"2026-06-12",42.58,42.79,42.768,-0.118,{"date":858,"open":859,"high":860,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-06-11",42.26,42.886,0.635,1.5,1600,{"date":865,"open":866,"high":867,"low":868,"close":868,"change":869,"percent_change":870,"volume":837,"transactions":9,"vwap":868},"2026-06-10",42.91,43.0099983,42.251,-0.504,-1.18,{"date":872,"open":873,"high":874,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-09",42.61,42.755,-0.215,-0.5,300,{"date":879,"open":880,"high":880,"low":881,"close":881,"change":882,"percent_change":217,"volume":883,"transactions":9,"vwap":881},"2026-06-08",43.4,42.97,-0.027,4700,{"date":885,"open":847,"high":847,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-05",42.89,42.997,-1.313,-2.96,26000,{"date":892,"open":893,"high":894,"low":895,"close":895,"change":896,"percent_change":897,"volume":898,"transactions":9,"vwap":895},"2026-06-04",44.38,44.44,44.31,0.179,0.41,6000,{"date":900,"open":901,"high":901,"low":754,"close":902,"change":903,"percent_change":904,"volume":731,"transactions":9,"vwap":902},"2026-06-03",44.28,44.131,-0.714,-1.59,{"date":906,"open":907,"high":693,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-02",44.71,44.845,-0.275,-0.61,6800,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-01",44.735,45.255,44.6,45.12,1.021,2.32,3800,{"date":922,"open":754,"high":923,"low":754,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-05-29",44.098999,0.482,1.11,1900,{"date":928,"open":929,"high":930,"low":929,"close":931,"change":932,"percent_change":933,"volume":793,"transactions":9,"vwap":931},"2026-05-28",43.39,43.65,43.617,0.792,1.85,{"date":935,"open":936,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-05-27",42.94,42.77,42.825,0.009,0.02,5200,{"date":943,"open":936,"high":881,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-26",42.63,42.816,0.184,0.43,2500,{"date":950,"open":951,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":173,"transactions":9,"vwap":953},"2026-05-22",42.67,42.59,42.632,0.171,0.4,{"date":957,"open":958,"high":959,"low":960,"close":959,"change":961,"percent_change":962,"volume":926,"transactions":9,"vwap":959},"2026-05-21",42.13,42.461,42.099998,0.046,0.11,{"date":964,"open":965,"high":803,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-20",41.98,42.415,0.477,1.14,7400,{"date":971,"open":972,"high":973,"low":974,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-19",41.952,42.049999,41.938,-0.281,-0.67,3200,{"date":979,"open":980,"high":980,"low":960,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-05-18",42.3,42.219,0.105,0.25,1400,{"date":986,"open":965,"high":987,"low":965,"close":988,"change":409,"percent_change":989,"volume":815,"transactions":9,"vwap":988},"2026-05-15",42.27,42.114,-0.45,{"date":991,"open":987,"high":803,"low":987,"close":992,"change":993,"percent_change":994,"volume":969,"transactions":9,"vwap":992},"2026-05-14",42.303,0.137,0.32,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":50,"percent_change":947,"volume":1000,"transactions":9,"vwap":999},"2026-05-13",41.83,42.24,42.166,14600,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1004,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1004},"2026-05-12",41.785,41.986,41.71,0.081,0.19,34900,{"date":1010,"open":1011,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":317,"volume":1015,"transactions":9,"vwap":1013},"2026-05-11",42.080002,41.88,41.905,-0.237,35700,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":1021,"percent_change":772,"volume":1022,"transactions":9,"vwap":1020},"2026-05-08",41.86,42.16,42.142,0.274,5900,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":537,"volume":765,"transactions":9,"vwap":1027},"2026-05-07",41.99,41.81,41.868,0.138,{"date":1030,"open":1031,"high":1032,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-06",41.44,41.73,0.462,1.12,6700,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-05",41.27,41.37,41.24,41.268,0.151,0.37,3100,{"date":1046,"open":1047,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":815,"transactions":9,"vwap":1049},"2026-05-04",41.39,41.080002,41.117,-0.038,-0.09,{"date":1053,"open":1040,"high":1040,"low":1054,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-01",41.155,0.446,1.1,11700,{"date":1059,"open":1060,"high":1061,"low":1060,"close":1061,"change":763,"percent_change":897,"volume":743,"transactions":9,"vwap":1061},"2026-04-30",40.26,40.709,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":165,"volume":1069,"transactions":9,"vwap":1067},"2026-04-29",40.533,40.61,40.42,40.541,0.079,11800,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1073,"change":1074,"percent_change":1075,"volume":984,"transactions":9,"vwap":1073},"2026-04-28",40.76,40.462,-0.293,-0.72,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":962,"volume":1083,"transactions":9,"vwap":1081},"2026-04-27",40.79,40.8,40.72,40.755,0.044,2300,{"date":1085,"open":1086,"high":1072,"low":1086,"close":1087,"change":1088,"percent_change":21,"volume":926,"transactions":9,"vwap":1087},"2026-04-24",40.4,40.711,0.348,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":737,"transactions":9,"vwap":1092},"2026-04-23",40.25,40.363,-0.611,-1.49,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1098,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1098},"2026-04-22",40.87,40.974,40.831,0.471,1.16,5000,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-21",40.92,40.47,40.503,-0.093,-0.23,15600,{"date":1112,"open":1073,"high":1113,"low":1114,"close":1113,"change":1115,"percent_change":1116,"volume":807,"transactions":9,"vwap":1113},"2026-04-20",40.596,40.31,0.023,0.06,{"date":1118,"open":1119,"high":1120,"low":1119,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-17",40.51,40.73,40.573,0.558,1.39,8400,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":806,"volume":863,"transactions":9,"vwap":1130},"2026-04-16",39.88,40.12,39.85,40.014999,0.095,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-04-15",39.69,39.92,0.688,1.75,1200,{"date":1140,"open":1141,"high":1142,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-04-14",38.71,39.232,0.527,1.36,2000,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1149,"change":1150,"percent_change":278,"volume":1151,"transactions":9,"vwap":1149},"2026-04-13",37.97,38.705,0.697,8900,{"date":1153,"open":1154,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":898,"transactions":9,"vwap":1156},"2026-04-10",38.34,37.902,38.0079994,-0.249,-0.65,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":435,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-09",37.93,38.29,38.257,0.13,11300,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":93,"volume":1172,"transactions":9,"vwap":1170},"2026-04-08",38.45,38.18,38.207,0.815,2400,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1176,"change":1177,"percent_change":435,"volume":1178,"transactions":9,"vwap":1176},"2026-04-07",37.044998,37.392,0.017,11500,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-06",37.26,37.41,37.214,37.375,0.345,0.93,3500,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":435,"percent_change":1194,"volume":837,"transactions":9,"vwap":1193},"2026-04-02",36.98,37.14,36.398,37.029999,0.14,{"date":1196,"open":1197,"high":1197,"low":1198,"close":1190,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1190},"2026-04-01",37.76,36.91,0.103,0.28,138000,{"date":1203,"open":1204,"high":1198,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1083,"transactions":9,"vwap":1205},"2026-03-31",36.31,36.877,1.076,3.01,{"date":1209,"open":319,"high":319,"low":24,"close":1210,"change":1211,"percent_change":217,"volume":1212,"transactions":9,"vwap":1210},"2026-03-30",35.801,-0.022,10600,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-03-27",36.35,36.43,35.81,35.823,-0.841,-2.29,10000,{"date":1223,"open":1224,"high":1224,"low":1225,"close":1225,"change":1226,"percent_change":904,"volume":1044,"transactions":9,"vwap":1225},"2026-03-26",37.21,36.664,-0.591,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1231,"change":1232,"percent_change":114,"volume":877,"transactions":9,"vwap":1231},"2026-03-25",37.29,37.3,37.255,0.129,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1237,"change":1238,"percent_change":1239,"volume":773,"transactions":9,"vwap":1237},"2026-03-24",37.34,37.35,37.126,-0.617,-1.63,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1101,"volume":1247,"transactions":9,"vwap":1245},"2026-03-23",37.69,37.89,37.68,37.743,0.434,4000,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1251,"change":1093,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-03-20",37.615,37.309,-1.61,900,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":452,"volume":1261,"transactions":9,"vwap":1259},"2026-03-19",37.82,38.021,37.71,37.92,-0.123,6600,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1266,"change":1267,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1266},"2026-03-18",38.31,38.36,38.042999,-0.462,-1.2,21800,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-17",38.57,38.58,38.492,38.505,0.319,0.84,6900,{"date":1280,"open":1169,"high":1162,"low":1281,"close":1282,"change":1283,"percent_change":148,"volume":837,"transactions":9,"vwap":1282},"2026-03-16",38.14,38.186,0.443,{"date":1285,"open":1169,"high":1169,"low":1245,"close":1245,"change":409,"percent_change":876,"volume":1172,"transactions":9,"vwap":1245},"2026-03-13",{"date":1287,"open":1288,"high":1288,"low":1289,"close":1289,"change":1290,"percent_change":1291,"volume":1178,"transactions":9,"vwap":1289},"2026-03-12",38.3,37.932,-0.748,-1.93,{"date":1293,"open":1275,"high":1294,"low":1295,"close":1294,"change":1116,"percent_change":238,"volume":984,"transactions":9,"vwap":1294},"2026-03-11",38.68,38.47,{"date":1297,"open":1298,"high":1298,"low":1299,"close":1299,"change":1300,"percent_change":1301,"volume":1102,"transactions":9,"vwap":1299},"2026-03-10",38.73,38.62,-0.148,-0.38,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1305,"change":1307,"percent_change":188,"volume":977,"transactions":9,"vwap":1305},"2026-03-09",38.245,38.768,38.13,0.173,{"date":1309,"open":1310,"high":1311,"low":1310,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-06",38.54,38.66,38.595,-0.489,-1.25,5700,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-05",39.11,39.169,38.834,39.084,0.131,0.34,2900,{"date":1326,"open":1327,"high":1318,"low":1327,"close":1328,"change":1329,"percent_change":326,"volume":1330,"transactions":9,"vwap":1328},"2026-03-04",38.69,38.953,0.268,4300,{"date":1332,"open":1333,"high":1334,"low":1333,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-03",38.19,38.775,38.685,-0.358,-0.92,13900,{"date":1340,"open":1141,"high":1341,"low":1141,"close":1341,"change":1177,"percent_change":1342,"volume":1102,"transactions":9,"vwap":1341},"2026-03-02",39.042999,0.04,{"date":1344,"open":1345,"high":1346,"low":1345,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-02-27",38.8,39.09,39.026001,-0.288,-0.73,10800,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":941,"transactions":9,"vwap":1356},"2026-02-26",39.48,39.71,39.049999,39.314,-0.012,-0.03,{"date":1360,"open":1318,"high":1361,"low":1362,"close":1363,"change":1033,"percent_change":513,"volume":815,"transactions":9,"vwap":1363},"2026-02-25",39.34,39.099998,39.326,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":1369,"percent_change":1370,"volume":984,"transactions":9,"vwap":1368},"2026-02-24",38.56,38.89,38.864,0.498,1.3,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-02-23",38.6,38.61,38.275,38.366,-0.789,-2.02,12900,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-02-20",39.24,39.080002,39.155,0.375,0.97,2600,{"date":1389,"open":1390,"high":1391,"low":1390,"close":1391,"change":1392,"percent_change":1393,"volume":173,"transactions":9,"vwap":1391},"2026-02-19",38.65,38.78,-0.256,-0.66,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1398,"change":1399,"percent_change":172,"volume":807,"transactions":9,"vwap":1398},"2026-02-18",39.131,39.162,39.035999,0.386,{"date":1401,"open":1402,"high":1403,"low":1169,"close":1390,"change":1404,"percent_change":1342,"volume":1405,"transactions":9,"vwap":1390},"2026-02-17",38.591,38.7,0.016,2800,{"date":1407,"open":1366,"high":1408,"low":1366,"close":1409,"change":1410,"percent_change":1411,"volume":773,"transactions":9,"vwap":1409},"2026-02-13",38.81,38.634,0.245,0.64,{"date":1413,"open":1414,"high":1362,"low":1265,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-02-12",39.060001,38.389,-0.699,-1.79,2200,{"date":1420,"open":1421,"high":1421,"low":1383,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-11",39.4,39.088001,-0.437,-1.11,5500,{"date":1427,"open":1428,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":566,"volume":1315,"transactions":9,"vwap":1430},"2026-02-10",39.66,39.51,39.525,-0.049,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":69,"volume":1083,"transactions":9,"vwap":1437},"2026-02-09",39.35,39.63,39.346,39.574,0.083,{"date":1440,"open":1384,"high":1441,"low":1442,"close":1441,"change":1411,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1441},"2026-02-06",39.491,38.98,1.65,50500,{"date":1446,"open":1447,"high":1447,"low":1448,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-05",39.18,38.851,-0.756,-1.91,1500,{"date":1453,"open":1454,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":941,"transactions":9,"vwap":1456},"2026-02-04",39.925,39.575,39.607,-0.297,-0.74,{"date":1460,"open":1461,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-03",40.39,39.59,39.904,-1.166,-2.84,6100,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1471,"change":1472,"percent_change":947,"volume":984,"transactions":9,"vwap":1471},"2026-02-02",41.049999,41.11,41.07,0.176,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1477,"change":1478,"percent_change":1314,"volume":1261,"transactions":9,"vwap":1477},"2026-01-30",40.98,41.02,40.894,-0.516,{"date":1480,"open":1481,"high":1482,"low":1481,"close":1483,"change":1484,"percent_change":1485,"volume":1145,"transactions":9,"vwap":1483},"2026-01-29",41.064999,41.575,41.41,-0.347,-0.83,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":805,"volume":1493,"transactions":9,"vwap":1491},"2026-01-28",41.87,41.89,41.69,41.757,0.043,3400,{"date":1495,"open":1490,"high":1496,"low":1490,"close":1497,"change":1498,"percent_change":1499,"volume":1350,"transactions":9,"vwap":1497},"2026-01-27",41.78,41.714,-0.196,-0.47,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1504,"change":1505,"percent_change":99,"volume":1506,"transactions":9,"vwap":1504},"2026-01-26",41.93,42.02,41.91,0.232,5800,{"date":1508,"open":1496,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-01-23",41.82,41.63,41.678,0.052,0.12,48400,{"date":1516,"open":1517,"high":1032,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-01-22",41.661,41.51,41.626,0.394,0.96,60500,{"date":1524,"open":240,"high":1031,"low":1097,"close":1525,"change":1526,"percent_change":925,"volume":1527,"transactions":9,"vwap":1525},"2026-01-21",41.232,0.454,19100,{"date":1529,"open":1530,"high":1531,"low":1120,"close":1532,"change":1533,"percent_change":836,"volume":1534,"transactions":9,"vwap":1532},"2026-01-20",40.93,41.22,40.778,-0.833,93200,{"date":1536,"open":1537,"high":1490,"low":1537,"close":1538,"change":1539,"percent_change":443,"volume":1540,"transactions":9,"vwap":1538},"2026-01-16",41.545,41.611,0.001,31100,{"date":1542,"open":1543,"high":1032,"low":1544,"close":1544,"change":1545,"percent_change":1546,"volume":1145,"transactions":9,"vwap":1544},"2026-01-15",41.7,41.61,0.125,0.3,{"date":1548,"open":1549,"high":1549,"low":1483,"close":1550,"change":1551,"percent_change":1552,"volume":1212,"transactions":9,"vwap":1550},"2026-01-14",41.64,41.485,-0.43,-1.03,{"date":1554,"open":1555,"high":1555,"low":1556,"close":1557,"change":1558,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1557},"2026-01-13",42.31,41.77,41.915,-0.356,-0.84,53800,{"date":1562,"open":1048,"high":1563,"low":1471,"close":1564,"change":1565,"percent_change":1342,"volume":1315,"transactions":9,"vwap":1564},"2026-01-12",42.37,42.271,0.019,{"date":1567,"open":952,"high":952,"low":1011,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-09",42.252,0.112,0.27,17100,{"date":1573,"open":811,"high":1574,"low":1575,"close":1576,"change":856,"percent_change":522,"volume":1577,"transactions":9,"vwap":1576},"2026-01-08",42.23,41.96,42.14,16800,{"date":1579,"open":1580,"high":818,"low":1574,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-07",42.38,42.258,0.003,0.01,17300,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1589,"change":1590,"percent_change":278,"volume":1591,"transactions":9,"vwap":1589},"2026-01-06",41.34,42.263,42.255,0.759,14500,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1596,"change":1597,"percent_change":172,"volume":1172,"transactions":9,"vwap":1596},"2026-01-05",41.38,41.68,41.496,0.411,{"date":1599,"open":1031,"high":1031,"low":1600,"close":1600,"change":1601,"percent_change":1602,"volume":800,"transactions":9,"vwap":1600},"2026-01-02",41.084999,0.107,0.26,{"date":1604,"open":1605,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2025-12-31",41.25,40.94,40.978,-0.336,-0.81,4600,{"date":1612,"open":1594,"high":1613,"low":1614,"close":1614,"change":1431,"percent_change":566,"volume":773,"transactions":9,"vwap":1614},"2025-12-30",41.5,41.314,{"date":1616,"open":1047,"high":1047,"low":1617,"close":1618,"change":1619,"percent_change":1620,"volume":1405,"transactions":9,"vwap":1618},"2025-12-29",41.245,41.363,-0.042,-0.1,{"date":1622,"open":1623,"high":1031,"low":1039,"close":1624,"change":1625,"percent_change":129,"volume":1626,"transactions":9,"vwap":1624},"2025-12-26",41.4,41.405,0.038,28700,{"date":1628,"open":1629,"high":1039,"low":1629,"close":1630,"change":1631,"percent_change":955,"volume":863,"transactions":9,"vwap":1630},"2025-12-24",41.13,41.367,0.163,{"date":1633,"open":1634,"high":1635,"low":1634,"close":1635,"change":1199,"percent_change":983,"volume":1138,"transactions":9,"vwap":1635},"2025-12-23",41.09,41.204,{"date":1637,"open":1638,"high":1629,"low":1475,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2025-12-22",41.0099983,41.101,0.373,0.92,9800,{"date":1644,"open":1645,"high":1646,"low":1065,"close":1647,"change":1385,"percent_change":1186,"volume":1324,"transactions":9,"vwap":1647},"2025-12-19",40.63,40.77,40.728,{"date":1649,"open":1086,"high":1650,"low":1091,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2025-12-18",40.59,40.353,0.374,0.94,86300,{"date":1656,"open":1657,"high":1650,"low":1658,"close":1658,"change":1659,"percent_change":401,"volume":1660,"transactions":9,"vwap":1658},"2025-12-17",40.58,39.979,-0.533,47800,{"date":1662,"open":1119,"high":1065,"low":1663,"close":1664,"change":1357,"percent_change":1358,"volume":1665,"transactions":9,"vwap":1664},"2025-12-16",40.369,40.512,150000,{"date":1667,"open":1065,"high":1065,"low":1106,"close":1668,"change":1484,"percent_change":469,"volume":1669,"transactions":9,"vwap":1668},"2025-12-15",40.524,25600,{"date":1671,"open":1040,"high":1040,"low":1079,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-12-12",40.871,-0.443,-1.07,8200,{"date":1677,"open":1629,"high":1678,"low":1679,"close":1614,"change":1680,"percent_change":248,"volume":1681,"transactions":9,"vwap":1614},"2025-12-11",41.32,41.095001,0.029,3000,{"date":1683,"open":1638,"high":1594,"low":1530,"close":1684,"change":1685,"percent_change":1686,"volume":1493,"transactions":9,"vwap":1684},"2025-12-10",41.285,0.217,0.53,{"date":1688,"open":1476,"high":1689,"low":1476,"close":1690,"change":1691,"percent_change":1692,"volume":1247,"transactions":9,"vwap":1690},"2025-12-09",41.14,41.068001,0.063,0.15,{"date":1694,"open":1695,"high":1695,"low":1475,"close":1696,"change":1697,"percent_change":1698,"volume":863,"transactions":9,"vwap":1696},"2025-12-08",41.099998,41.0050011,-0.079,-0.19,{"date":1700,"open":1701,"high":1702,"low":1701,"close":1703,"change":1704,"percent_change":188,"volume":926,"transactions":9,"vwap":1703},"2025-12-05",40.955,41.26,41.084,0.185,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-12-04",40.84,40.97,40.899,-0.257,-0.62,82300,{"date":1714,"open":1715,"high":1040,"low":1715,"close":1716,"change":1717,"percent_change":335,"volume":1718,"transactions":9,"vwap":1716},"2025-12-03",40.86,41.156,0.22,15200,{"date":1720,"open":1638,"high":1476,"low":1721,"close":1722,"change":1723,"percent_change":1724,"volume":1172,"transactions":9,"vwap":1722},"2025-12-02",40.85,40.936,0.337,0.83,{"date":1726,"open":1727,"high":1728,"low":1727,"close":1729,"change":1730,"percent_change":1731,"volume":743,"transactions":9,"vwap":1729},"2025-12-01",40.36,40.75,40.599,-0.109,-0.27,{"date":1733,"open":1645,"high":1734,"low":1645,"close":1734,"change":1735,"percent_change":1736,"volume":984,"transactions":9,"vwap":1734},"2025-11-28",40.708,0.275,0.68,{"date":1738,"open":1727,"high":1739,"low":1727,"close":1740,"change":1741,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1740},"2025-11-26",40.57,40.433,0.206,0.51,8500,{"date":1745,"open":1746,"high":1747,"low":1746,"close":1748,"change":1749,"percent_change":1750,"volume":786,"transactions":9,"vwap":1748},"2025-11-25",39.648,40.28,40.227,0.589,1.49,{"date":1752,"open":1753,"high":1754,"low":1753,"close":1755,"change":1756,"percent_change":1757,"volume":926,"transactions":9,"vwap":1755},"2025-11-24",39.3,39.68,39.638,0.662,1.7,{"date":1759,"open":1760,"high":1355,"low":1760,"close":1761,"change":1762,"percent_change":1763,"volume":743,"transactions":9,"vwap":1761},"2025-11-21",38.55,38.976,0.564,1.47,{"date":1765,"open":1127,"high":1127,"low":1766,"close":1766,"change":1767,"percent_change":1768,"volume":1247,"transactions":9,"vwap":1766},"2025-11-20",38.412,-0.897,-2.28,{"date":1770,"open":1771,"high":1772,"low":1447,"close":1773,"change":1774,"percent_change":1775,"volume":1743,"transactions":9,"vwap":1773},"2025-11-19",39.28,39.36,39.309,0.066,0.17,{"date":1777,"open":1778,"high":1778,"low":1779,"close":1780,"change":1423,"percent_change":494,"volume":773,"transactions":9,"vwap":1780},"2025-11-18",39.31,39.19,39.243,{"date":1782,"open":1783,"high":1783,"low":1784,"close":1754,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1754},"2025-11-17",40.29,39.555,-0.487,-1.21,18200,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1791,"change":1792,"percent_change":876,"volume":1793,"transactions":9,"vwap":1791},"2025-11-14",40.52,40.167,-0.2,400,{"date":1795,"open":1531,"high":1531,"low":1796,"close":1796,"change":1797,"percent_change":1798,"volume":1324,"transactions":9,"vwap":1796},"2025-11-13",40.367,-0.846,-2.05,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2025-11-12",41.098999,41.33,41.213,-0.008,-0.02,12600,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1810,"change":1811,"percent_change":1602,"volume":926,"transactions":9,"vwap":1810},"2025-11-11",41.15,41.221,0.106,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1818,"percent_change":428,"volume":1451,"transactions":9,"vwap":1817},"2025-11-10",40.943,41.12,40.78,41.115,0.643,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1822,"change":1824,"percent_change":1825,"volume":1405,"transactions":9,"vwap":1822},"2025-11-07",40.02,40.472,39.811,-0.054,-0.13,{"date":1827,"open":240,"high":240,"low":1828,"close":1828,"change":1829,"percent_change":1830,"volume":815,"transactions":9,"vwap":1828},"2025-11-06",40.526,-0.731,-1.77,{"date":1832,"open":1833,"high":1031,"low":1834,"close":1834,"change":1835,"percent_change":1742,"volume":1451,"transactions":9,"vwap":1834},"2025-11-05",41.319,41.257,0.211,{"date":1837,"open":1838,"high":1838,"low":1839,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-11-04",41.45,41.046001,-0.794,-1.9,2700,{"date":1844,"open":1845,"high":1012,"low":1845,"close":1846,"change":1847,"percent_change":1200,"volume":1418,"transactions":9,"vwap":1846},"2025-11-03",41.8,41.84,0.117,{"date":1849,"open":1850,"high":1850,"low":1851,"close":1852,"change":1835,"percent_change":1742,"volume":1853,"transactions":9,"vwap":1852},"2025-10-31",41.852,41.47,41.723,8000,{"date":1855,"open":1845,"high":1845,"low":1856,"close":1856,"change":1857,"percent_change":1609,"volume":1138,"transactions":9,"vwap":1856},"2025-10-30",41.512,-0.339,{"date":1859,"open":1860,"high":796,"low":1861,"close":1861,"change":1862,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1861},"2025-10-29",42.12,41.851,-0.206,-0.49,9100,{"date":1866,"open":1867,"high":1867,"low":1868,"close":1868,"change":1869,"percent_change":806,"volume":1870,"transactions":9,"vwap":1868},"2025-10-28",42.25,42.056999,0.101,5300,{"date":1872,"open":1488,"high":1873,"low":1488,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-10-27",41.956,0.587,1.42,200,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1881,"change":1882,"percent_change":1724,"volume":1172,"transactions":9,"vwap":1881},"2025-10-24",41.371,41.49,41.369,0.339,{"date":1884,"open":240,"high":1471,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1425,"transactions":9,"vwap":1886},"2025-10-23",40.99,41.029999,0.444,1.09,{"date":1890,"open":1891,"high":1891,"low":1106,"close":1892,"change":1893,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1892},"2025-10-22",40.91,40.586,-0.471,-1.15,5100,{"date":1897,"open":1638,"high":1634,"low":1709,"close":1898,"change":1899,"percent_change":1570,"volume":786,"transactions":9,"vwap":1898},"2025-10-21",41.056999,0.111,{"date":1901,"open":1902,"high":1476,"low":1902,"close":1903,"change":1904,"percent_change":428,"volume":1151,"transactions":9,"vwap":1903},"2025-10-20",40.3,40.946,0.641,{"date":1906,"open":1907,"high":1908,"low":1135,"close":1908,"change":1909,"percent_change":1910,"volume":800,"transactions":9,"vwap":1908},"2025-10-17",40.081001,40.305,0.124,0.31,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":843,"volume":1418,"transactions":9,"vwap":1915},"2025-10-16",40.7,40.040001,40.181,-0.141,{"date":1918,"open":1790,"high":1919,"low":1920,"close":1921,"change":1922,"percent_change":1923,"volume":173,"transactions":9,"vwap":1921},"2025-10-15",40.71,40.291,40.322,0.193,0.48,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1928,"change":1929,"percent_change":1863,"volume":1387,"transactions":9,"vwap":1928},"2025-10-14",40.049999,40.43,40.129,-0.197,{"date":1931,"open":1114,"high":1932,"low":1933,"close":1932,"change":1934,"percent_change":547,"volume":877,"transactions":9,"vwap":1932},"2025-10-13",40.326,40.11,0.852,{"date":1936,"open":1105,"high":1105,"low":1937,"close":1937,"change":1938,"percent_change":1939,"volume":1387,"transactions":9,"vwap":1937},"2025-10-10",39.474,-1.435,-3.51,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":409,"percent_change":1946,"volume":1324,"transactions":9,"vwap":1945},"2025-10-09",40.901,40.941,40.83,40.909,-0.46,{"date":1948,"open":1949,"high":1695,"low":1949,"close":1950,"change":1951,"percent_change":1952,"volume":920,"transactions":9,"vwap":1950},"2025-10-08",40.88,41.098,0.579,1.43,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1957,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1957},"2025-10-07",40.478,40.575,40.519,-0.464,-1.13,10500,{"date":1962,"open":1963,"high":1689,"low":1963,"close":1964,"change":955,"percent_change":124,"volume":807,"transactions":9,"vwap":1964},"2025-10-06",40.841,40.983,{"date":1966,"open":1097,"high":1949,"low":1967,"close":1968,"change":1969,"percent_change":344,"volume":1970,"transactions":9,"vwap":1968},"2025-10-03",40.56,40.583,-0.056,6200,{"date":1972,"open":1973,"high":140,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1970,"transactions":9,"vwap":1975},"2025-10-02",40.34,40.33,40.639,0.331,0.82,{"date":1979,"open":1980,"high":1974,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-10-01",40.023998,40.308,0.237,0.59,9200,{"date":1986,"open":1987,"high":1988,"low":1135,"close":1989,"change":1990,"percent_change":85,"volume":1991,"transactions":9,"vwap":1989},"2025-09-30",40.17,40.19,40.070999,-0.095,9400,{"date":1993,"open":1747,"high":1747,"low":1994,"close":1994,"change":1995,"percent_change":1996,"volume":731,"transactions":9,"vwap":1994},"2025-09-29",40.166,0.219,0.55,{"date":1998,"open":688,"high":688,"low":1999,"close":2000,"change":2001,"percent_change":1570,"volume":173,"transactions":9,"vwap":2000},"2025-09-26",39.79,39.947,0.108,{"date":2003,"open":1353,"high":2004,"low":1353,"close":2005,"change":2006,"percent_change":2007,"volume":863,"transactions":9,"vwap":2005},"2025-09-25",39.86,39.839,-0.168,-0.42,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2011,"change":2012,"percent_change":2013,"volume":1253,"transactions":9,"vwap":2011},"2025-09-24",40.22,40.007,-0.211,-0.52,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2018,"change":2019,"percent_change":1559,"volume":977,"transactions":9,"vwap":2018},"2025-09-23",40.506,40.21,40.218,-0.341,{"date":2021,"open":2022,"high":1065,"low":1066,"close":2023,"change":1438,"percent_change":69,"volume":2024,"transactions":9,"vwap":2023},"2025-09-22",40.46,40.559,4400,{"date":2026,"open":2027,"high":2028,"low":2027,"close":2028,"change":2029,"percent_change":764,"volume":863,"transactions":9,"vwap":2028},"2025-09-19",40.41,40.476,0.154,{"date":2031,"open":1727,"high":2032,"low":1902,"close":1921,"change":2033,"percent_change":21,"volume":1864,"transactions":9,"vwap":1921},"2025-09-18",40.45,0.344,{"date":2035,"open":2036,"high":2036,"low":2004,"close":2037,"change":2038,"percent_change":940,"volume":2039,"transactions":9,"vwap":2037},"2025-09-17",40.07,39.978,0.007,35100,{"date":2041,"open":1135,"high":2042,"low":1135,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-09-16",40.0099983,39.971,-0.064,-0.16,23800,{"date":2048,"open":1129,"high":2049,"low":1129,"close":2050,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2050},"2025-09-15",40.080002,40.035,0.418,1.06,51200,{"date":2055,"open":1754,"high":1354,"low":2056,"close":2056,"change":1916,"percent_change":843,"volume":786,"transactions":9,"vwap":2056},"2025-09-12",39.617,{"date":2058,"open":2059,"high":2060,"low":2059,"close":2061,"change":2062,"percent_change":2063,"volume":1405,"transactions":9,"vwap":2061},"2025-09-11",39.74,39.83,39.758,0.422,1.07,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":2070,"percent_change":1792,"volume":1102,"transactions":9,"vwap":2069},"2025-09-10",39.425,39.45,39.32,39.336,-0.078,{"date":2072,"open":1771,"high":2073,"low":1771,"close":2073,"change":2074,"percent_change":238,"volume":1610,"transactions":9,"vwap":2073},"2025-09-09",39.414,0.061,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2078,"change":2029,"percent_change":268,"volume":2079,"transactions":9,"vwap":2078},"2025-09-08",39.43,39.353,72800,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":1145,"transactions":9,"vwap":2083},"2025-09-05",38.97,39.199,0.239,0.61,{"date":2087,"open":2088,"high":2089,"low":1327,"close":2089,"change":268,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-09-04",38.72,38.96,1.01,22900,{"date":2093,"open":2094,"high":1272,"low":2094,"close":1272,"change":1323,"percent_change":2095,"volume":1330,"transactions":9,"vwap":1272},"2025-09-03",38.44,0.89,{"date":2097,"open":2098,"high":2099,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":1451,"transactions":9,"vwap":2099},"2025-09-02",37.87,38.23,-0.408,-1.06,{"date":2103,"open":2104,"high":2104,"low":2104,"close":2104,"change":2105,"percent_change":1559,"volume":2106,"transactions":9,"vwap":2104},"2025-08-29",38.638,-0.328,100,{"date":2108,"open":2109,"high":2109,"low":2109,"close":2109,"change":99,"percent_change":2110,"volume":1876,"transactions":9,"vwap":2109},"2025-08-28",38.966,1.46,{"date":2112,"open":1154,"high":2113,"low":1154,"close":2113,"change":1472,"percent_change":715,"volume":2114,"transactions":9,"vwap":2113},"2025-08-27",38.406,1700,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2099,"change":1804,"percent_change":1805,"volume":2119,"transactions":9,"vwap":2099},"2025-08-26",38.28,38.09,25100,{"date":2121,"open":2122,"high":2122,"low":2123,"close":2123,"change":2124,"percent_change":2125,"volume":1793,"transactions":9,"vwap":2123},"2025-08-25",38.25,38.238,-0.225,-0.58,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":2132,"percent_change":2133,"volume":1172,"transactions":9,"vwap":2131},"2025-08-22",38.432,38.52,38.4,38.463,0.866,2.3,{"date":2135,"open":2136,"high":2137,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":793,"transactions":9,"vwap":2137},"2025-08-21",37.47,37.597,-0.125,-0.33,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2143,"change":2145,"percent_change":2146,"volume":1681,"transactions":9,"vwap":2143},"2025-08-20",37.6,37.722,37.57,-0.294,-0.77,{"date":2148,"open":2149,"high":2150,"low":1161,"close":2150,"change":2151,"percent_change":84,"volume":793,"transactions":9,"vwap":2150},"2025-08-19",37.99,38.015999,-0.306,{"date":2153,"open":2154,"high":2155,"low":2154,"close":2155,"change":248,"percent_change":50,"volume":793,"transactions":9,"vwap":2155},"2025-08-18",38.21,38.322,{"date":2157,"open":2094,"high":2094,"low":2158,"close":2158,"change":2159,"percent_change":989,"volume":2160,"transactions":9,"vwap":2158},"2025-08-15",38.252,-0.174,3700,{"date":2162,"open":2163,"high":2164,"low":2163,"close":2164,"change":2165,"percent_change":566,"volume":1253,"transactions":9,"vwap":2164},"2025-08-14",38.27,38.426,-0.046,{"date":2167,"open":1288,"high":2168,"low":1162,"close":2168,"change":2169,"percent_change":1641,"volume":1083,"transactions":9,"vwap":2168},"2025-08-13",38.472,0.351,{"date":2171,"open":2172,"high":2173,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-08-12",37.81,38.121,0.732,1.96,8600,{"date":2178,"open":2179,"high":2179,"low":1235,"close":2180,"change":2181,"percent_change":139,"volume":920,"transactions":9,"vwap":2180},"2025-08-11",37.62,37.389,-0.129,{"date":2183,"open":2184,"high":2184,"low":2184,"close":2184,"change":1680,"percent_change":2185,"volume":877,"transactions":9,"vwap":2184},"2025-08-08",37.518,0.08,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2189,"change":2191,"percent_change":666,"volume":1451,"transactions":9,"vwap":2189},"2025-08-07",37.45,37.489,37.28,-0.002,{"date":2193,"open":2194,"high":2195,"low":2194,"close":2196,"change":2197,"percent_change":2198,"volume":984,"transactions":9,"vwap":2196},"2025-08-06",37.232,37.52,37.491,0.473,1.28,{"date":2200,"open":1182,"high":1182,"low":2201,"close":2202,"change":2203,"percent_change":2204,"volume":1405,"transactions":9,"vwap":2202},"2025-08-05",36.99,37.018002,-0.367,-0.98,{"date":2206,"open":1224,"high":1182,"low":1224,"close":2207,"change":2208,"percent_change":2209,"volume":731,"transactions":9,"vwap":2207},"2025-08-04",37.385,0.703,1.92,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":765,"transactions":9,"vwap":2215},"2025-08-01",36.77,36.781,36.54,36.682,-0.783,-2.09,{"date":2219,"open":2220,"high":2220,"low":2221,"close":2221,"change":2222,"percent_change":1075,"volume":977,"transactions":9,"vwap":2221},"2025-07-31",37.94,37.465,-0.271,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2226,"change":2227,"percent_change":418,"volume":1793,"transactions":9,"vwap":2226},"2025-07-30",37.857,37.736,-0.031,{"date":2229,"open":2230,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":1743,"transactions":9,"vwap":2232},"2025-07-29",38.029999,37.73,37.767,-0.329,-0.86,{"date":2236,"open":2237,"high":2237,"low":2238,"close":2239,"change":2240,"percent_change":188,"volume":800,"transactions":9,"vwap":2239},"2025-07-28",38.119,38.040001,38.096001,0.172,{"date":2242,"open":1243,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":1194,"volume":815,"transactions":9,"vwap":2245},"2025-07-25",37.95,37.88,37.924,0.053,{"date":2248,"open":2249,"high":2250,"low":2172,"close":2251,"change":50,"percent_change":1923,"volume":1675,"transactions":9,"vwap":2251},"2025-07-24",37.91,37.98,37.871,{"date":2253,"open":2144,"high":2254,"low":2144,"close":2254,"change":1741,"percent_change":1996,"volume":800,"transactions":9,"vwap":2254},"2025-07-23",37.691,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2259,"change":1082,"percent_change":1513,"volume":2260,"transactions":9,"vwap":2259},"2025-07-22",37.5,37.53,37.485,500,{"date":2262,"open":2144,"high":2263,"low":2264,"close":2264,"change":1569,"percent_change":1546,"volume":926,"transactions":9,"vwap":2264},"2025-07-21",37.58,37.441,{"date":2266,"open":1230,"high":1235,"low":2267,"close":2268,"change":1082,"percent_change":1513,"volume":2269,"transactions":9,"vwap":2268},"2025-07-18",37.24,37.329,13700,{"date":2271,"open":2272,"high":1236,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-07-17",37.2,37.285,0.282,0.76,8300,{"date":2278,"open":2279,"high":2280,"low":2279,"close":2280,"change":2281,"percent_change":1805,"volume":173,"transactions":9,"vwap":2280},"2025-07-16",36.9,37.0029984,-0.007,{"date":2283,"open":2272,"high":2284,"low":2285,"close":2285,"change":2012,"percent_change":2286,"volume":815,"transactions":9,"vwap":2285},"2025-07-15",37.22,37.0099983,-0.57,{"date":2288,"open":2289,"high":2290,"low":2289,"close":2291,"change":1869,"percent_change":1570,"volume":1278,"transactions":9,"vwap":2291},"2025-07-14",37.049999,37.25,37.221,{"date":2293,"open":2290,"high":1229,"low":2294,"close":2295,"change":2296,"percent_change":1559,"volume":2297,"transactions":9,"vwap":2295},"2025-07-11",37.09,37.12,-0.313,7100,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2302,"change":1211,"percent_change":217,"volume":2176,"transactions":9,"vwap":2302},"2025-07-10",37.37,37.55,37.433,{"date":2304,"open":2305,"high":2306,"low":2305,"close":2306,"change":2307,"percent_change":36,"volume":737,"transactions":9,"vwap":2306},"2025-07-09",37.231,37.455,0.247,{"date":2309,"open":1191,"high":2310,"low":1191,"close":2311,"change":799,"percent_change":1051,"volume":2312,"transactions":9,"vwap":2311},"2025-07-08",37.27,37.208,1800,{"date":2314,"open":1193,"high":2267,"low":2315,"close":2267,"change":1051,"percent_change":85,"volume":1451,"transactions":9,"vwap":2267},"2025-07-07",37.02,{"date":2317,"open":2318,"high":2319,"low":2318,"close":2319,"change":2320,"percent_change":43,"volume":877,"transactions":9,"vwap":2319},"2025-07-03",37.32,37.33,0.322,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":2328,"volume":2312,"transactions":9,"vwap":2326},"2025-07-02",36.96,37.040001,36.95,37.0079994,0.288,0.78,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":1864,"transactions":9,"vwap":2334},"2025-07-01",36.76,36.88,36.71,36.72,-0.222,-0.6,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2340,"change":1505,"percent_change":119,"volume":1842,"transactions":9,"vwap":2340},"2025-06-30",36.78,36.942,{"date":2342,"open":2343,"high":2339,"low":2344,"close":2333,"change":2345,"percent_change":99,"volume":1451,"transactions":9,"vwap":2333},"2025-06-27",36.58,36.52,0.203,{"date":2347,"open":2348,"high":2349,"low":2348,"close":2349,"change":2350,"percent_change":2063,"volume":877,"transactions":9,"vwap":2349},"2025-06-26",36.5,36.507,0.385,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2355,"change":2356,"percent_change":1775,"volume":1451,"transactions":9,"vwap":2355},"2025-06-25",36.13,36.16,36.122,0.062,{"date":2358,"open":2359,"high":2360,"low":2359,"close":2361,"change":2362,"percent_change":2363,"volume":1842,"transactions":9,"vwap":2361},"2025-06-24",35.93,36.099998,36.060001,0.79,2.24,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":2345,"percent_change":2370,"volume":1466,"transactions":9,"vwap":2369},"2025-06-23",35.14,35.34,34.93,35.27,0.58,{"date":2372,"open":2373,"high":2373,"low":2373,"close":2373,"change":2374,"percent_change":2375,"volume":1876,"transactions":9,"vwap":2373},"2025-06-20",35.067001,-0.143,-0.41,{"date":2377,"open":2378,"high":2378,"low":2379,"close":2379,"change":741,"percent_change":452,"volume":1793,"transactions":9,"vwap":2379},"2025-06-18",35.481,35.21,{"date":2381,"open":2382,"high":2382,"low":2383,"close":2383,"change":2384,"percent_change":2385,"volume":1151,"transactions":9,"vwap":2383},"2025-06-17",35.553,35.322,-0.254,-0.71,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2390,"change":2391,"percent_change":2392,"volume":1083,"transactions":9,"vwap":2390},"2025-06-16",35.58,35.7,35.576,0.406,1.15,{"date":2394,"open":2369,"high":2395,"low":2366,"close":2396,"change":485,"percent_change":2397,"volume":2260,"transactions":9,"vwap":2396},"2025-06-13",35.54,35.17,-1.35,{"date":2399,"open":2400,"high":24,"low":2400,"close":2401,"change":1492,"percent_change":1513,"volume":2402,"transactions":9,"vwap":2401},"2025-06-12",35.59,35.65,20600,{"date":2404,"open":2405,"high":2406,"low":2400,"close":2407,"change":2408,"percent_change":2286,"volume":2409,"transactions":9,"vwap":2407},"2025-06-11",35.865,35.87,35.607,-0.205,53100,{"date":2411,"open":2412,"high":2413,"low":24,"close":2414,"change":2415,"percent_change":1602,"volume":1083,"transactions":9,"vwap":2414},"2025-06-10",35.809,35.82,35.812,0.092,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":1775,"percent_change":1923,"volume":863,"transactions":9,"vwap":2421},"2025-06-09",35.75,35.8,35.69,35.72,{"date":2423,"open":2401,"high":2401,"low":2395,"close":2424,"change":806,"percent_change":1736,"volume":1172,"transactions":9,"vwap":2424},"2025-06-06",35.55,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2429,"change":418,"percent_change":1109,"volume":1418,"transactions":9,"vwap":2429},"2025-06-05",35.39,35.73,35.31,{"date":2431,"open":2367,"high":2427,"low":2432,"close":2427,"change":2433,"percent_change":2434,"volume":1451,"transactions":9,"vwap":2427},"2025-06-04",35.33,0.259,0.74,{"date":2436,"open":2437,"high":2438,"low":2439,"close":2440,"change":2441,"percent_change":21,"volume":1506,"transactions":9,"vwap":2440},"2025-06-03",35.080002,35.15,35.029999,35.131,0.301,{"date":2443,"open":2444,"high":2445,"low":2444,"close":2445,"change":1199,"percent_change":1546,"volume":1083,"transactions":9,"vwap":2445},"2025-06-02",34.48,34.83,{"date":2447,"open":2448,"high":2449,"low":2448,"close":2449,"change":2450,"percent_change":940,"volume":800,"transactions":9,"vwap":2449},"2025-05-30",34.54,34.727,0.006,{"date":2452,"open":2453,"high":2453,"low":2454,"close":2455,"change":1697,"percent_change":1109,"volume":948,"transactions":9,"vwap":2455},"2025-05-29",34.975,34.67,34.721,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":418,"percent_change":1109,"volume":800,"transactions":9,"vwap":2461},"2025-05-28",34.99,35.02,34.73,34.8,{"date":2463,"open":2448,"high":2464,"low":2448,"close":2465,"change":2328,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-05-27",34.91,34.88,2.29,26900,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2472,"change":2007,"percent_change":2473,"volume":773,"transactions":9,"vwap":2472},"2025-05-23",34.15,34.28,34.099998,-1.22,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":155,"volume":2481,"transactions":9,"vwap":2479},"2025-05-22",34.5,34.75,34.485,34.52,0.23,6500,{"date":2483,"open":2464,"high":2464,"low":2484,"close":2484,"change":2485,"percent_change":2486,"volume":1102,"transactions":9,"vwap":2484},"2025-05-21",34.29,-0.709,-2.03,{"date":2488,"open":230,"high":2489,"low":2490,"close":2490,"change":729,"percent_change":1109,"volume":2491,"transactions":9,"vwap":2490},"2025-05-20",35.040001,34.999,14900,{"date":2493,"open":2438,"high":2438,"low":2494,"close":2437,"change":2495,"percent_change":730,"volume":773,"transactions":9,"vwap":2437},"2025-05-19",35.0099983,-0.065,{"date":2497,"open":2498,"high":2499,"low":2498,"close":2500,"change":2501,"percent_change":188,"volume":737,"transactions":9,"vwap":2500},"2025-05-16",35.09,35.19,35.145,0.157,{"date":2503,"open":2504,"high":2504,"low":2505,"close":2505,"change":2506,"percent_change":1698,"volume":2260,"transactions":9,"vwap":2505},"2025-05-15",35.049999,34.988,-0.067,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2510,"change":2512,"percent_change":1164,"volume":1379,"transactions":9,"vwap":2510},"2025-05-14",34.96,35.055,34.94,0.045,{"date":2514,"open":2437,"high":2438,"low":2494,"close":2494,"change":2515,"percent_change":172,"volume":2516,"transactions":9,"vwap":2494},"2025-05-13",0.346,19900,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-05-12",34.44,34.71,34.43,34.664,1.588,4.8,7200,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":217,"percent_change":730,"volume":1405,"transactions":9,"vwap":2531},"2025-05-09",33.11,33.12,33.0099983,33.076,{"date":2533,"open":2530,"high":2534,"low":2530,"close":2535,"change":1276,"percent_change":1386,"volume":1145,"transactions":9,"vwap":2535},"2025-05-08",33.38,33.136,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2541,"change":993,"percent_change":638,"volume":786,"transactions":9,"vwap":2541},"2025-05-07",32.67,32.9,32.5,32.817,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":730,"percent_change":2548,"volume":1330,"transactions":9,"vwap":2547},"2025-05-06",32.759,32.81,32.61,32.68,-0.55,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2553,"change":2554,"percent_change":2336,"volume":1895,"transactions":9,"vwap":2553},"2025-05-05",33.099998,33.16,32.86,-0.198,{"date":2556,"open":2557,"high":2552,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":1083,"transactions":9,"vwap":2558},"2025-05-02",32.91,33.057999,0.626,1.93,{"date":2562,"open":2546,"high":2545,"low":2563,"close":2564,"change":2565,"percent_change":600,"volume":883,"transactions":9,"vwap":2564},"2025-05-01",32.43,32.432,0.502,{"date":2567,"open":2568,"high":2569,"low":2570,"close":2571,"change":1620,"percent_change":750,"volume":1425,"transactions":9,"vwap":2571},"2025-04-30",31.382,32.13,31.28,31.93,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":1601,"percent_change":1323,"volume":1102,"transactions":9,"vwap":2577},"2025-04-29",31.86,32.07,31.85,32.029999,{"date":2579,"open":2580,"high":2580,"low":2581,"close":2582,"change":2191,"percent_change":666,"volume":1253,"transactions":9,"vwap":2582},"2025-04-28",32.060001,31.77,31.923,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":1521,"volume":1253,"transactions":9,"vwap":2588},"2025-04-25",31.94,31.95,31.9,31.925,0.305,{"date":2591,"open":175,"high":2592,"low":175,"close":2592,"change":2063,"percent_change":2593,"volume":2114,"transactions":9,"vwap":2592},"2025-04-24",31.62,3.5,{"date":179,"open":2595,"high":2596,"low":175,"close":175,"change":2597,"percent_change":1825,"volume":1172,"transactions":9,"vwap":175},30.59,30.73,-0.04]