[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LOB":3,"homepage-market-summary":35,"stock-historical-LOB":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"LOB","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Live Oak Bancshares, Inc.","NYSE",null,"STATE COMMERCIAL BANKS","Live Oak Bancshares Inc operates as the bank holding company for the Live Oak Banking Company. The company specializes in lending and deposit-related services to small businesses nationwide. The company identifies and extends lending to credit-worthy borrowers both within specific industries, also called verticals, through expertise within those industries, and more broadly to select borrowers outside of those industries. A portion of the loans originated by the Bank are partially guaranteed by the Small Business Administration under the 7(a) Loan Program and the U.S. Department of Agriculture Rural Energy for America Program, Water and Environmental Program, Business and Industry and Community Facilities loan programs.","1,040","Wilmington, NC",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.3284,0.12,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},36.54,36.76,37.07,36.13,36.68,-0.14,-0.38,159380.726545,4221,36.619,44.53,29.36,273983.48519229086,47.3,2817,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},24.3,276621,100966754.783265,47.46,"2025-04-23",[188,189,199,208,219,229,240,248,257,268,279,290,300,309,318,328,339,348,357,366,375,386,395,406,417,427,436,446,455,464,475,485,495,506,517,527,536,547,557,566,576,584,594,604,612,622,632,643,654,664,674,684,695,705,714,725,734,742,751,757,764,770,778,786,793,802,809,816,825,833,840,848,852,860,866,874,881,889,897,905,914,922,928,935,943,952,957,964,971,978,984,990,997,1003,1007,1016,1023,1031,1039,1044,1051,1058,1064,1072,1078,1083,1089,1096,1102,1109,1117,1124,1131,1136,1143,1149,1155,1162,1169,1177,1181,1188,1195,1201,1208,1216,1223,1231,1237,1244,1252,1259,1267,1274,1281,1287,1294,1301,1309,1316,1321,1329,1337,1345,1353,1359,1365,1373,1377,1382,1389,1395,1402,1408,1414,1420,1428,1437,1445,1453,1457,1463,1468,1475,1481,1487,1493,1500,1506,1513,1519,1525,1533,1537,1542,1549,1556,1563,1568,1575,1579,1583,1589,1597,1603,1610,1617,1624,1630,1637,1645,1652,1660,1667,1673,1679,1686,1691,1698,1705,1711,1718,1723,1728,1735,1742,1747,1753,1758,1764,1771,1779,1786,1791,1797,1802,1809,1818,1825,1832,1839,1848,1854,1862,1868,1874,1882,1890,1896,1904,1910,1918,1925,1932,1939,1944,1951,1958,1965,1972,1978,1985,1992,1999,2006,2011,2019,2026,2033,2039,2045,2051,2057,2062,2068,2071,2077,2080,2086,2092,2097,2104,2108,2114,2119,2122,2127,2133,2139,2142,2149,2155,2160,2165,2169,2174,2180,2185,2189,2195,2198,2206,2209,2216,2223,2227,2233,2238,2245,2252,2258,2266,2271,2278,2283,2290,2297,2302,2307,2314,2319,2326,2331,2336,2340,2345,2352,2356,2361,2367,2375,2380,2384,2391,2396,2400,2406,2410,2416,2423,2428,2435,2441,2447,2454,2460,2466,2474,2481,2486,2492,2499,2507,2514,2521,2528,2535,2542,2548,2555,2562,2568,2576,2581,2588,2596,2601,2606,2614,2618,2625,2631,2639,2646,2654,2660,2668,2674,2681,2689,2696,2703,2711,2718,2724],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",36.92,37.15,36.51,0.29,0.8,182247.389687,4908,36.7059,{"date":200,"open":201,"high":202,"low":203,"close":202,"change":172,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",35.83,36.39,35.32,0.55,229675.838393,5913,36.0934,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-30",36.64,36.94,36.115,36.19,-0.45,-1.23,351793.724576,5988,36.2496,{"date":220,"open":221,"high":222,"low":223,"close":210,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-29",36.79,36.945,36.28,-0.13,-0.35,218114.532502,5742,36.5907,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-28",37.51,37.54,36.75,36.77,-0.71,-1.89,247110.328881,4873,36.9606,{"date":241,"open":232,"high":242,"low":243,"close":244,"change":77,"percent_change":106,"volume":245,"transactions":246,"vwap":247},"2026-09-25",37.98,37.2,37.48,205336.47002,5221,37.544,{"date":249,"open":250,"high":244,"low":251,"close":252,"change":58,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-24",37.17,36.55,37.27,0.49,225348.357018,5951,37.1241,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-23",37.65,37.99,37.08,37.09,-0.78,-2.06,175709.565556,4615,37.3451,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-22",38.52,38.615,37.78,37.87,-0.15,-0.39,221189.19756,5480,38.0016,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-21",38.35,38.36,38,38.02,-0.23,-0.6,152721.8362,4305,38.1329,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",38.07,38.37,37.53,38.25,0,340434.375847,4922,38.0939,{"date":301,"open":302,"high":303,"low":304,"close":295,"change":136,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-17",38.64,38.67,38.11,0.24,194285.81172,5552,38.3308,{"date":310,"open":311,"high":311,"low":232,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",39.14,38.16,-0.96,-2.45,240166.052743,6201,38.2919,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":235,"volume":325,"transactions":326,"vwap":327},"2026-09-15",39.45,39.7,38.82,39.12,-0.28,154146.230268,4744,39.1202,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",39.15,39.592,38.93,39.4,0.15,0.38,235297.471199,6298,39.319,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":136,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-11",39.76,38.745,39.25,0.23,186626.193531,4963,39.2657,{"date":349,"open":350,"high":351,"low":352,"close":351,"change":353,"percent_change":162,"volume":354,"transactions":355,"vwap":356},"2026-09-10",38.63,39.16,38.22,0.26,196426.608485,5308,38.9052,{"date":358,"open":359,"high":330,"low":360,"close":361,"change":214,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-09",39.01,38.19,38.9,-1.14,219934.720576,5849,38.7556,{"date":367,"open":333,"high":321,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-08",39.11,39.35,-0.26,-0.66,173643.419325,5749,39.4238,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-04",39.23,39.94,39.22,39.61,0.05,0.13,196024.078295,5185,39.6967,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":381,"percent_change":382,"volume":392,"transactions":393,"vwap":394},"2026-09-03",39.89,40.28,39.54,39.56,177912.22119,4589,39.6936,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-02",39,40.03,38.855,39.51,0.86,2.23,238251.783364,5197,39.566,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-01",39.05,39.48,38.58,38.65,-0.74,-1.88,211476.787306,5043,38.7778,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":412,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-31",40.02,40.06,39.28,39.39,-1.84,162951.424321,3847,39.4183,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":334,"percent_change":335,"volume":433,"transactions":434,"vwap":435},"2026-08-28",40.15,40.3744,39.66,40.13,178366.916495,3787,40.0514,{"date":437,"open":400,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-27",40,38.96,39.98,-0.01,-0.03,176775.341525,3926,39.7745,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":296,"percent_change":296,"volume":452,"transactions":453,"vwap":454},"2026-08-26",40.11,40.128,39.723,39.99,130318.254544,4347,39.9925,{"date":456,"open":457,"high":457,"low":458,"close":451,"change":459,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-25",40.53,39.64,-0.31,-0.77,163291.464871,3930,40.044,{"date":465,"open":466,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",41.04,41.37,40.25,40.3,-0.68,-1.66,180456.78907,4867,40.5739,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",41.06,40.22,40.98,0.25,0.61,218064.135912,5343,40.7504,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":275,"volume":492,"transactions":493,"vwap":494},"2026-08-20",40.55,40.92,40.2,40.73,-0.16,184751.96288,5330,40.5942,{"date":496,"open":497,"high":498,"low":499,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-19",42.78,43.53,40.785,40.89,-1.71,-4.01,299109.83894,7167,41.1966,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-18",43.42,43.755,42.15,42.6,-0.69,-1.59,186952.97591,5260,42.5379,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":381,"volume":524,"transactions":525,"vwap":526},"2026-08-17",43.01,43.705,42.7401,43.29,0.02,245280.195957,5969,43.2914,{"date":528,"open":529,"high":530,"low":531,"close":529,"change":532,"percent_change":491,"volume":533,"transactions":534,"vwap":535},"2026-08-14",43.27,43.83,43.04,-0.07,331862.748425,6841,43.3377,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-13",43.2,43.3999,42.82,43.34,0.58,1.36,198408.386547,5170,43.2176,{"date":548,"open":497,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",43,42.01,42.76,-0.02,-0.05,167571.452923,5085,42.788,{"date":558,"open":559,"high":560,"low":561,"close":497,"change":204,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-11",42.37,42.9,42.09,1.3,152155.148445,4778,42.7453,{"date":567,"open":568,"high":511,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",42.2,41.81,42.23,-0.37,-0.87,177252.42034,4532,42.1329,{"date":577,"open":578,"high":579,"low":580,"close":511,"change":136,"percent_change":77,"volume":581,"transactions":582,"vwap":583},"2026-08-07",42.28,42.74,41.48,187600.4581,5708,42.5306,{"date":585,"open":586,"high":586,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",44.06,42.4,42.51,-1.25,-2.86,171711.087546,5622,42.6808,{"date":595,"open":596,"high":597,"low":598,"close":599,"change":382,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",43.95,44.165,43.5,43.76,0.3,252584.555261,6887,43.7251,{"date":605,"open":606,"high":30,"low":606,"close":607,"change":224,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-04",43.49,43.63,-0.3,267109.19228,5810,43.9374,{"date":613,"open":614,"high":615,"low":616,"close":599,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-03",42.66,43.86,42.56,0.96,2.24,286395.933377,6616,43.5243,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":195,"volume":629,"transactions":630,"vwap":631},"2026-07-31",42.41,43.02,41.84,42.8,0.34,192955.42891,4928,42.6314,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-30",42.89,42.99,41.9,42.46,-0.25,-0.59,143273.10687,4211,42.3548,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-29",42.52,43.2276,42.1001,42.71,-0.21,-0.49,236419.402653,6540,42.6792,{"date":655,"open":656,"high":657,"low":550,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-28",42.62,42.945,42.92,0.74,1.75,191122.431105,5111,42.6868,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":305,"volume":671,"transactions":672,"vwap":673},"2026-07-27",42.35,43.16,41.88,42.18,0.1,293961.256215,7160,42.2324,{"date":675,"open":676,"high":549,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-24",42.87,42.02,42.08,-0.57,-1.34,253643.131327,6787,42.3939,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-23",41.31,42.68,40.285,42.65,1.6,3.9,539087.547642,9424,42.0646,{"date":696,"open":686,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-22",41.54,40.505,41.05,-0.62,-1.49,206739.73764,6461,40.9602,{"date":706,"open":707,"high":708,"low":709,"close":708,"change":710,"percent_change":670,"volume":711,"transactions":712,"vwap":713},"2026-07-21",41.55,41.67,40.86,0.04,202026.08896,5110,41.5138,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-20",42.21,42.5,41.38,41.63,-0.85,-2,161502.247487,6878,41.764,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":730},"2026-07-17",43.14,43.48,42.27,42.48,-1.21,-2.77,220200,{"date":735,"open":736,"high":737,"low":736,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-16",42.3,43.85,43.69,1.5,3.56,276600,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-15",41.7,42.49,41.595,42.19,0.65,1.56,257700,{"date":752,"open":753,"high":754,"low":755,"close":697,"change":523,"percent_change":381,"volume":756,"transactions":9,"vwap":697},"2026-07-14",41.61,41.98,41.29,114100,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":224,"percent_change":459,"volume":763,"transactions":9,"vwap":762},"2026-07-13",41.65,41.95,41.2,41.52,150100,{"date":765,"open":761,"high":766,"low":767,"close":759,"change":768,"percent_change":195,"volume":769,"transactions":9,"vwap":759},"2026-07-10",41.73,41.13,0.33,200200,{"date":771,"open":772,"high":773,"low":772,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-09",40.48,41.44,41.32,0.95,2.35,196500,{"date":779,"open":780,"high":781,"low":782,"close":783,"change":412,"percent_change":784,"volume":785,"transactions":9,"vwap":783},"2026-07-08",40.75,40.79,39.85,40.37,-1.8,271300,{"date":787,"open":788,"high":754,"low":789,"close":790,"change":512,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-07",41.76,41.09,41.11,-1.65,168200,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-06",41.35,41.82,40.74,41.8,0.75,1.83,194500,{"date":803,"open":568,"high":804,"low":805,"close":806,"change":412,"percent_change":807,"volume":808,"transactions":9,"vwap":806},"2026-07-02",42.245,40.635,41.049999,-1.77,228700,{"date":810,"open":811,"high":812,"low":147,"close":813,"change":775,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-07-01",40.81,42.16,41.79,2.33,277600,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-30",40.77,41.17,40.61,40.84,-0.18,-0.44,382800,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":26,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-29",41.14,41.34,40.575,41.02,-0.92,341100,{"date":834,"open":830,"high":773,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-26",40.615,41.4,0.44,1.07,979900,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":43,"percent_change":846,"volume":847,"transactions":9,"vwap":845},"2026-06-25",40.26,41.07,40.145,40.96,1.64,362300,{"date":849,"open":451,"high":780,"low":440,"close":469,"change":850,"percent_change":65,"volume":851,"transactions":9,"vwap":469},"2026-06-24",0.42,399900,{"date":853,"open":854,"high":388,"low":855,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-23",38.41,38.28,39.88,1.29,3.34,364900,{"date":861,"open":862,"high":863,"low":862,"close":864,"change":768,"percent_change":401,"volume":865,"transactions":9,"vwap":864},"2026-06-22",38.32,38.86,38.59,259200,{"date":867,"open":868,"high":303,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-18",38.24,37.915,38.26,0.27,0.71,611000,{"date":875,"open":876,"high":323,"low":877,"close":260,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":260},"2026-06-17",38.43,37.47,-0.65,-1.68,319400,{"date":882,"open":883,"high":884,"low":885,"close":302,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":302},"2026-06-16",38.73,38.91,38.13,0.31,0.81,322600,{"date":890,"open":330,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-15",39.615,38.235,38.33,-0.7,-1.79,235500,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":617,"volume":904,"transactions":9,"vwap":902},"2026-06-12",39.040001,39.29,38.71,39.029999,0.37,278600,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-11",38.68,38.705,37.74,38.66,0.45,1.18,223700,{"date":915,"open":361,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-10",39.355,38.064999,38.21,-0.42,-1.09,312300,{"date":923,"open":924,"high":925,"low":924,"close":350,"change":179,"percent_change":926,"volume":927,"transactions":9,"vwap":350},"2026-06-09",38.0099983,39.24,2.66,220800,{"date":929,"open":930,"high":918,"low":931,"close":930,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":930},"2026-06-08",37.63,37.405,0.22,0.59,139900,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":214,"volume":942,"transactions":9,"vwap":940},"2026-06-05",37.62,37.8,37.325,37.41,-0.17,183500,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-04",36.7,37.67,36.62,37.58,1.57,4.36,264000,{"date":953,"open":877,"high":877,"low":954,"close":954,"change":784,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-03",36.0099983,-4.76,285000,{"date":958,"open":959,"high":960,"low":959,"close":961,"change":911,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-02",37.080002,38.084,37.81,1.2,286000,{"date":965,"open":232,"high":937,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-01",36.69,37.36,-0.67,-1.76,207200,{"date":972,"open":877,"high":312,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-29",37.32,38.029999,0.41,1.09,205100,{"date":979,"open":973,"high":946,"low":980,"close":937,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":937},"2026-05-28",36.71,-0.1,-0.27,172200,{"date":985,"open":284,"high":986,"low":987,"close":988,"change":224,"percent_change":146,"volume":989,"transactions":9,"vwap":988},"2026-05-27",38.27,37.4,37.72,197500,{"date":991,"open":992,"high":281,"low":252,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-26",37.43,37.85,0.57,1.53,229700,{"date":998,"open":999,"high":909,"low":1000,"close":1001,"change":224,"percent_change":225,"volume":1002,"transactions":9,"vwap":1001},"2026-05-22",37.37,37.099998,37.28,199300,{"date":1004,"open":251,"high":231,"low":1005,"close":940,"change":903,"percent_change":179,"volume":1006,"transactions":9,"vwap":940},"2026-05-21",36.16,222900,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-20",36.3,37.255,36.185,37.040001,0.84,2.32,303600,{"date":1017,"open":1018,"high":202,"low":1019,"close":1020,"change":649,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-19",36.029999,35.64,36.2,-0.58,347200,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":401,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-18",35.73,36.57,35.715,36.41,2.42,191500,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":807,"volume":1038,"transactions":9,"vwap":1036},"2026-05-15",35.91,36.07,35.39,35.55,-0.64,200400,{"date":1040,"open":954,"high":1041,"low":1033,"close":213,"change":1042,"percent_change":857,"volume":1043,"transactions":9,"vwap":213},"2026-05-14",36.52,0.46,161100,{"date":1045,"open":1046,"high":1047,"low":1025,"close":1025,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1025},"2026-05-13",36.37,36.45,-0.88,-2.4,207500,{"date":1052,"open":1026,"high":1053,"low":1054,"close":1055,"change":532,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-12",36.66,35.78,36.61,-0.19,192100,{"date":1059,"open":938,"high":938,"low":1060,"close":24,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":24},"2026-05-11",36.36,-1.02,-2.71,212100,{"date":1065,"open":1066,"high":909,"low":1067,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-08",37.71,37.33,37.7,0.07,0.19,121500,{"date":1073,"open":1074,"high":918,"low":1067,"close":930,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":930},"2026-05-07",37.96,-0.11,-0.29,225600,{"date":1079,"open":283,"high":1080,"low":294,"close":909,"change":1070,"percent_change":1081,"volume":1082,"transactions":9,"vwap":909},"2026-05-06",38.099998,0.51,182700,{"date":1084,"open":980,"high":1085,"low":980,"close":1086,"change":1013,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-05",37.84,37.55,2.29,170600,{"date":1090,"open":1091,"high":940,"low":1092,"close":980,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":980},"2026-05-04",37,36.44,-0.46,-1.24,177800,{"date":1097,"open":259,"high":1098,"low":1099,"close":250,"change":1100,"percent_change":362,"volume":1101,"transactions":9,"vwap":250},"2026-05-01",37.725,36.97,-0.43,191200,{"date":1103,"open":1104,"high":986,"low":1105,"close":1106,"change":1107,"percent_change":1021,"volume":1108,"transactions":9,"vwap":1106},"2026-04-30",37.56,37.5,37.6,-0.22,272000,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":313,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-29",38.47,38.565,37.18,37.82,-2.48,214900,{"date":1118,"open":885,"high":1119,"low":961,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-28",38.85,38.78,0.93,2.46,283100,{"date":1125,"open":1126,"high":1127,"low":1128,"close":993,"change":850,"percent_change":1129,"volume":1130,"transactions":9,"vwap":993},"2026-04-27",37.42,38.080002,37.268,1.12,299000,{"date":1132,"open":1133,"high":909,"low":1134,"close":992,"change":553,"percent_change":224,"volume":1135,"transactions":9,"vwap":992},"2026-04-24",37.52,36.785,284000,{"date":1137,"open":1138,"high":1139,"low":954,"close":244,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":244},"2026-04-23",36.58,37.94,1.19,3.28,287700,{"date":1144,"open":1055,"high":1145,"low":1146,"close":1147,"change":1075,"percent_change":608,"volume":1148,"transactions":9,"vwap":1147},"2026-04-22",36.95,36.044998,36.29,209600,{"date":1150,"open":999,"high":1068,"low":1009,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-21",36.4,-0.98,-2.62,313400,{"date":1156,"open":1157,"high":1158,"low":1157,"close":1159,"change":1160,"percent_change":649,"volume":1161,"transactions":9,"vwap":1159},"2026-04-20",37.13,37.715,37.38,-0.08,140800,{"date":1163,"open":1164,"high":870,"low":1134,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-17",36.87,37.46,1.4,3.88,249700,{"date":1170,"open":1151,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-16",36.505,35.97,36.060001,-0.48,-1.31,170700,{"date":1178,"open":1055,"high":211,"low":1179,"close":20,"change":1160,"percent_change":1107,"volume":1180,"transactions":9,"vwap":20},"2026-04-15",36.040001,162200,{"date":1182,"open":1183,"high":1184,"low":1185,"close":947,"change":1186,"percent_change":167,"volume":1187,"transactions":9,"vwap":947},"2026-04-14",36.09,36.845,35.47,0.32,296400,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1009,"change":933,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1009},"2026-04-13",35.43,36.34,35.25,1.65,205400,{"date":1196,"open":20,"high":20,"low":1197,"close":1198,"change":1048,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-10",35.48,35.71,-2.41,188800,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":65,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-09",35.16,36.89,36.59,2.95,217600,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-08",35.28,35.88,35.54,1.51,4.44,246700,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":932,"percent_change":748,"volume":1222,"transactions":9,"vwap":1221},"2026-04-07",33.57,34.27,33.55,34.029999,214200,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":850,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-06",33.39,33.9,32.75,33.81,1.26,350000,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1225,"change":296,"percent_change":296,"volume":1236,"transactions":9,"vwap":1225},"2026-04-02",32.55,33.58,32.4,269200,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1225,"change":1186,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1225},"2026-04-01",33.44,34.0099983,33.356,0.97,226800,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":195,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-03-31",32.97,33.41,32.42,33.07,2.48,355100,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":58,"percent_change":106,"volume":1258,"transactions":9,"vwap":1257},"2026-03-30",32.47,32.53,32.049999,32.27,257500,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":639,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-03-27",32.33,32.77,31.94,32.09,-1.81,247500,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":25,"percent_change":1100,"volume":1273,"transactions":9,"vwap":1272},"2026-03-26",32.48,32.847,32.32,32.68,219700,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1069,"percent_change":77,"volume":1280,"transactions":9,"vwap":1279},"2026-03-25",33.22,33.24,32.38,32.82,237400,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1227,"change":296,"percent_change":296,"volume":1286,"transactions":9,"vwap":1227},"2026-03-24",32.2,33.14,32.185,370200,{"date":1288,"open":1289,"high":1290,"low":1256,"close":1227,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1227},"2026-03-23",32.92,33.36,0.9,2.83,430200,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1069,"percent_change":932,"volume":1300,"transactions":9,"vwap":1299},"2026-03-20",31.82,31.9,31.22,31.85,584800,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":442,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-19",31.6,32.064999,31.32,31.78,-0.09,290000,{"date":1310,"open":1255,"high":1255,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-18",31.48,31.81,-0.82,-2.51,389700,{"date":1317,"open":1276,"high":1290,"low":1278,"close":1318,"change":552,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1318},"2026-03-17",32.63,-0.06,171800,{"date":1322,"open":1323,"high":1324,"low":1323,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-16",32.64,33.12,32.65,0.4,1.24,237100,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":982,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1334},"2026-03-13",32.86,32.96,32.099998,32.25,-0.83,247600,{"date":1338,"open":1334,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-03-12",32.89,31.95,32.52,-0.56,-1.69,216900,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":459,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-11",32.91,33.15,32.37,33.080002,-0.93,219000,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1225,"change":441,"percent_change":442,"volume":1358,"transactions":9,"vwap":1225},"2026-03-10",33.19,34.29,32.8,302200,{"date":1360,"open":1323,"high":1361,"low":1362,"close":1363,"change":274,"percent_change":214,"volume":1364,"transactions":9,"vwap":1363},"2026-03-09",33.725,31.11,33.4,351300,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1220,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1220},"2026-03-06",34.49,34.94,33.28,-2.09,-5.86,309700,{"date":1374,"open":213,"high":202,"low":1375,"close":1019,"change":1048,"percent_change":1199,"volume":1376,"transactions":9,"vwap":1019},"2026-03-05",34.73,353400,{"date":1378,"open":945,"high":1379,"low":1380,"close":1041,"change":1069,"percent_change":1070,"volume":1381,"transactions":9,"vwap":1041},"2026-03-04",36.905,36.355,266800,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1047,"change":274,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1047},"2026-03-03",35.38,36.56,34.64,-0.41,346300,{"date":1390,"open":1212,"high":1391,"low":1185,"close":1392,"change":768,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-02",37.215,36.6,0.91,310200,{"date":1396,"open":1397,"high":411,"low":1025,"close":1398,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1398},"2026-02-27",38.38,36.27,-3.09,-7.85,281000,{"date":1403,"open":438,"high":1404,"low":303,"close":1405,"change":919,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-26",40.5,39.36,-1.06,224400,{"date":1409,"open":397,"high":1410,"low":1411,"close":1410,"change":1412,"percent_change":1206,"volume":1413,"transactions":9,"vwap":1410},"2026-02-25",39.78,38.6,1.14,193600,{"date":1415,"open":854,"high":1416,"low":1417,"close":302,"change":628,"percent_change":1418,"volume":1419,"transactions":9,"vwap":302},"2026-02-24",38.945,38.15,0.89,286500,{"date":1421,"open":489,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-23",41.0099983,37.285,38.3,-2.58,-6.31,538200,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-20",40.16,41.0050011,39.69,40.88,0.7,1.74,234600,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":523,"volume":1444,"transactions":9,"vwap":1442},"2026-02-19",39.63,40.27,39.52,40.18,0.01,339100,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1021,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-02-18",40.83,41.64,39.92,40.17,-1.42,261700,{"date":1454,"open":1404,"high":836,"low":1455,"close":780,"change":77,"percent_change":1456,"volume":970,"transactions":9,"vwap":780},"2026-02-17",40.07,0.52,{"date":1458,"open":1450,"high":1459,"low":1460,"close":1461,"change":1186,"percent_change":195,"volume":1462,"transactions":9,"vwap":1461},"2026-02-13",41.080002,39.55,40.54,230400,{"date":1464,"open":836,"high":1465,"low":1466,"close":478,"change":1021,"percent_change":1451,"volume":1467,"transactions":9,"vwap":478},"2026-02-12",41.75,39.43,260700,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":93,"percent_change":1021,"volume":1474,"transactions":9,"vwap":1473},"2026-02-11",41.56,41.89,40.35,40.8,246400,{"date":1476,"open":1477,"high":568,"low":1447,"close":1478,"change":235,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-10",41.72,41.040001,-1.7,370500,{"date":1482,"open":1483,"high":798,"low":1483,"close":1465,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1465},"2026-02-09",40.65,0.92,2.25,289000,{"date":1488,"open":1489,"high":1490,"low":783,"close":1447,"change":933,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1447},"2026-02-06",40.7,41.15,1.47,199000,{"date":1494,"open":1495,"high":626,"low":1439,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-02-05",41.49,40.24,-1.45,-3.48,312700,{"date":1501,"open":1422,"high":1502,"low":1422,"close":1503,"change":1504,"percent_change":1250,"volume":1505,"transactions":9,"vwap":1503},"2026-02-04",42.54,41.69,1.01,410900,{"date":1507,"open":1508,"high":1509,"low":1449,"close":1510,"change":1511,"percent_change":362,"volume":1512,"transactions":9,"vwap":1510},"2026-02-03",40.64,42.125,40.68,-0.47,464100,{"date":1514,"open":1515,"high":1516,"low":1515,"close":1490,"change":1140,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1490},"2026-02-02",39.68,41.66,2.98,528600,{"date":1520,"open":902,"high":1521,"low":902,"close":1522,"change":1042,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1522},"2026-01-30",40.071999,39.96,1.16,486600,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":1140,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-01-29",38.8,39.565,38.39,39.5,3.11,371700,{"date":1534,"open":884,"high":884,"low":1139,"close":1535,"change":823,"percent_change":362,"volume":1536,"transactions":9,"vwap":1535},"2026-01-28",38.31,328000,{"date":1538,"open":421,"high":421,"low":1539,"close":1540,"change":650,"percent_change":589,"volume":1541,"transactions":9,"vwap":1540},"2026-01-27",38.060001,38.75,458000,{"date":1543,"open":1544,"high":1545,"low":1546,"close":925,"change":224,"percent_change":1547,"volume":1548,"transactions":9,"vwap":925},"2026-01-26",39.3,39.434,38.18,-0.33,525300,{"date":1550,"open":1551,"high":1404,"low":270,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2026-01-23",40.45,39.37,-1.39,-3.41,925000,{"date":1557,"open":438,"high":634,"low":1558,"close":1559,"change":1560,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1559},"2026-01-22",39.81,40.76,1.76,4.51,651400,{"date":1564,"open":1565,"high":900,"low":1565,"close":397,"change":1087,"percent_change":1566,"volume":1567,"transactions":9,"vwap":397},"2026-01-21",36.93,6.24,475100,{"date":1569,"open":1570,"high":1571,"low":213,"close":980,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":980},"2026-01-20",36.74,37.76,-0.89,-2.37,420000,{"date":1576,"open":1085,"high":1080,"low":1577,"close":1106,"change":982,"percent_change":235,"volume":1578,"transactions":9,"vwap":1106},"2026-01-16",37.29,365600,{"date":1580,"open":1183,"high":273,"low":1183,"close":273,"change":660,"percent_change":1581,"volume":1582,"transactions":9,"vwap":273},"2026-01-15",4.84,224000,{"date":1584,"open":1585,"high":1005,"low":1586,"close":1587,"change":886,"percent_change":51,"volume":1588,"transactions":9,"vwap":1587},"2026-01-14",35.74,35.45,36.12,199500,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":459,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1594},"2026-01-13",36.22,36.265,35.635,35.81,-0.86,164000,{"date":1598,"open":23,"high":1599,"low":1600,"close":1587,"change":1601,"percent_change":1553,"volume":1602,"transactions":9,"vwap":1587},"2026-01-12",36.325,35.72,-0.51,255200,{"date":1604,"open":1605,"high":993,"low":1606,"close":1607,"change":1595,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2026-01-09",37.57,36.575,36.63,-2.29,292500,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":800,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2026-01-08",35.35,37.88,37.49,5.13,357100,{"date":1618,"open":1619,"high":210,"low":1620,"close":1621,"change":235,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-01-07",36.31,35.27,35.66,-1.95,330800,{"date":1625,"open":1626,"high":1627,"low":1203,"close":1046,"change":481,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1046},"2026-01-06",35.44,36.49,1.71,274300,{"date":1631,"open":1632,"high":1633,"low":1632,"close":1634,"change":65,"percent_change":1635,"volume":1636,"transactions":9,"vwap":1634},"2026-01-05",34.51,36.25,35.76,3.03,326000,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":65,"volume":1644,"transactions":9,"vwap":1642},"2026-01-02",34.28,34.97,33.93,34.71,0.36,378100,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1160,"percent_change":285,"volume":1651,"transactions":9,"vwap":1650},"2025-12-31",34.54,34.665,34.060001,34.35,399100,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1021,"volume":1659,"transactions":9,"vwap":1657},"2025-12-30",34.58,34.83,34.2,34.43,-0.2,306900,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1021,"percent_change":791,"volume":1666,"transactions":9,"vwap":1665},"2025-12-29",35.26,35.41,34.57,34.63,297100,{"date":1668,"open":1669,"high":1669,"low":1670,"close":1671,"change":894,"percent_change":1622,"volume":1672,"transactions":9,"vwap":1671},"2025-12-26",35.93,34.93,35.21,136600,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1033,"change":1307,"percent_change":638,"volume":1678,"transactions":9,"vwap":1033},"2025-12-24",35.77,36.245,35.68,142000,{"date":1680,"open":1020,"high":1681,"low":1682,"close":1683,"change":1107,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-12-23",36.53,35.92,36,-0.61,341500,{"date":1687,"open":1092,"high":1688,"low":1689,"close":1591,"change":93,"percent_change":371,"volume":1690,"transactions":9,"vwap":1591},"2025-12-22",36.73,36.146,314900,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":822,"percent_change":650,"volume":1697,"transactions":9,"vwap":1696},"2025-12-19",36.32,36.534,35.9,36.46,619200,{"date":1699,"open":1385,"high":1700,"low":1701,"close":210,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":210},"2025-12-18",36.85,36.105,0.6,1.66,361100,{"date":1706,"open":1707,"high":1020,"low":1707,"close":1179,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1179},"2025-12-17",35.37,0.53,1.49,359100,{"date":1712,"open":1713,"high":1714,"low":1715,"close":1716,"change":172,"percent_change":994,"volume":1717,"transactions":9,"vwap":1716},"2025-12-16",35.31,35.685,35.215,35.51,315900,{"date":1719,"open":1720,"high":1634,"low":1721,"close":1713,"change":296,"percent_change":296,"volume":1722,"transactions":9,"vwap":1713},"2025-12-15",35.63,35.0099983,388900,{"date":1724,"open":1725,"high":1725,"low":1726,"close":1713,"change":1069,"percent_change":172,"volume":1727,"transactions":9,"vwap":1713},"2025-12-12",35.49,34.8,621500,{"date":1729,"open":1726,"high":1626,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2025-12-11",34.67,35.24,0.48,1.38,350900,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1739,"change":1435,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-12-10",32.83,35.080002,34.76,5.27,484100,{"date":1743,"open":1339,"high":1744,"low":1318,"close":1745,"change":1069,"percent_change":77,"volume":1746,"transactions":9,"vwap":1745},"2025-12-09",33.715,33.02,180400,{"date":1748,"open":1749,"high":1290,"low":1750,"close":1751,"change":334,"percent_change":1042,"volume":1752,"transactions":9,"vwap":1751},"2025-12-08",32.93,32.715,32.95,392900,{"date":1754,"open":1755,"high":1756,"low":1255,"close":1357,"change":442,"percent_change":1307,"volume":1757,"transactions":9,"vwap":1357},"2025-12-05",32.69,33.029999,207300,{"date":1759,"open":1751,"high":1760,"low":1761,"close":1737,"change":214,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1737},"2025-12-04",33.25,32.78,-1.35,229100,{"date":1765,"open":1349,"high":1766,"low":1767,"close":1369,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1369},"2025-12-03",33.3,32.091,1.11,3.45,298300,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":225,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-12-02",32.36,32.76,32.16,32.17,-1.08,361200,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1341,"change":1702,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1341},"2025-12-01",31.83,32.81,31.58,1.88,341900,{"date":1787,"open":1788,"high":1261,"low":1312,"close":1789,"change":638,"percent_change":263,"volume":1790,"transactions":9,"vwap":1789},"2025-11-28",31.99,31.92,122600,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1776,"change":296,"percent_change":296,"volume":1796,"transactions":9,"vwap":1776},"2025-11-26",31.91,32.31,31.8,248300,{"date":1798,"open":1799,"high":1254,"low":1799,"close":1776,"change":846,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1776},"2025-11-25",30.85,5.37,237500,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1804,"change":491,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1804},"2025-11-24",30.53,30.745,30.18,-0.52,280200,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-11-21",29.57,30.945,29.405,30.69,1.28,4.35,271200,{"date":1819,"open":1820,"high":1821,"low":31,"close":1822,"change":1100,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-11-20",30.24,30.76,29.41,-1.44,322500,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1830,"change":1658,"percent_change":968,"volume":1831,"transactions":9,"vwap":1830},"2025-11-19",30.21,30.36,29.74,29.84,402500,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":335,"percent_change":1815,"volume":1838,"transactions":9,"vwap":1837},"2025-11-18",29.6,30.45,29.37,30.040001,444100,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-11-17",31.21,31.31,29.42,29.66,-1.5,-4.81,239900,{"date":1849,"open":1850,"high":1851,"low":1814,"close":1852,"change":224,"percent_change":919,"volume":1853,"transactions":9,"vwap":1852},"2025-11-14",31.09,31.359,31.16,200900,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":92,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1859},"2025-11-13",31.75,32.025002,31.045,31.29,-2.49,242500,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1264,"change":382,"percent_change":975,"volume":1867,"transactions":9,"vwap":1264},"2025-11-12",32.0099983,32.67,31.958,107800,{"date":1869,"open":1870,"high":1871,"low":1297,"close":1872,"change":324,"percent_change":572,"volume":1873,"transactions":9,"vwap":1872},"2025-11-11",32.45,32.685,31.96,339800,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":571,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1879},"2025-11-10",32.74,33.025002,32.165,32.24,-1.13,206300,{"date":1883,"open":1884,"high":1323,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-11-07",31.42,31.1,32.61,1.03,3.26,299500,{"date":1891,"open":1892,"high":1893,"low":1885,"close":1783,"change":523,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1783},"2025-11-06",31.41,31.73,0.06,186300,{"date":1897,"open":1898,"high":1899,"low":1900,"close":1901,"change":1902,"percent_change":1213,"volume":1903,"transactions":9,"vwap":1901},"2025-11-05",31.08,32.39,31,31.56,0.47,298900,{"date":1905,"open":1906,"high":1906,"low":1900,"close":1850,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1850},"2025-11-04",31.38,-0.5,-1.58,235600,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":911,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-11-03",30.89,31.63,30.75,31.59,1.45,179700,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1511,"percent_change":701,"volume":1924,"transactions":9,"vwap":1923},"2025-10-31",31.26,31.5,30.79,31.14,182300,{"date":1926,"open":1856,"high":1927,"low":1928,"close":1929,"change":93,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-10-30",32.51,31.51,31.61,-0.75,195200,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1299,"change":823,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1299},"2025-10-29",32.060001,33.040001,31.66,-1.36,319300,{"date":1940,"open":1279,"high":1941,"low":1775,"close":1942,"change":700,"percent_change":413,"volume":1943,"transactions":9,"vwap":1942},"2025-10-28",32.84,32.29,182900,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1347,"change":1949,"percent_change":1950,"volume":1943,"transactions":9,"vwap":1347},"2025-10-27",34.25,34.44,32.88,-1.28,-3.74,{"date":1952,"open":1228,"high":1670,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-10-24",33.6,34.19,0.68,2.03,243400,{"date":1959,"open":1960,"high":1961,"low":1334,"close":1962,"change":362,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-10-23",33.35,33.98,33.51,-3.29,372600,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1971,"percent_change":225,"volume":1474,"transactions":9,"vwap":1970},"2025-10-22",34.92,35.165,34.41,34.65,-0.12,{"date":1973,"open":1656,"high":1655,"low":1974,"close":1975,"change":162,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-10-21",33.63,34.77,1.96,336600,{"date":1979,"open":1980,"high":1356,"low":1760,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-10-20",33.56,34.099998,0.62,1.85,587300,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":911,"percent_change":543,"volume":1991,"transactions":9,"vwap":1990},"2025-10-17",33.47,33.65,33.0099983,33.48,441500,{"date":1993,"open":1600,"high":1994,"low":1995,"close":1756,"change":1996,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1756},"2025-10-16",35.725,32.795,-2.94,-8.17,387800,{"date":2000,"open":2001,"high":1091,"low":2002,"close":1172,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1172},"2025-10-15",36.83,35.75,-0.73,-1.99,247700,{"date":2007,"open":2008,"high":211,"low":2008,"close":945,"change":2009,"percent_change":1635,"volume":2010,"transactions":9,"vwap":945},"2025-10-14",35.33,1.08,266500,{"date":2012,"open":2013,"high":1054,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-10-13",35.58,34.79,35.62,0.77,2.21,214500,{"date":2020,"open":1179,"high":2021,"low":2022,"close":2023,"change":1061,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-10-10",36.275,34.82,34.85,-2.84,282900,{"date":2027,"open":2028,"high":1695,"low":2029,"close":2030,"change":710,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-10-09",35.65,35.15,35.87,0.11,154700,{"date":2034,"open":2035,"high":1020,"low":2036,"close":201,"change":106,"percent_change":2037,"volume":2038,"transactions":9,"vwap":201},"2025-10-08",35.53,35.18,1.59,180200,{"date":2040,"open":2041,"high":2042,"low":2043,"close":1620,"change":1971,"percent_change":146,"volume":2044,"transactions":9,"vwap":1620},"2025-10-07",35.29,35.99,35.22,188000,{"date":2046,"open":2047,"high":2048,"low":2049,"close":1035,"change":1955,"percent_change":1976,"volume":2050,"transactions":9,"vwap":1035},"2025-10-06",35.060001,35.85,34.66,217900,{"date":2052,"open":2053,"high":1620,"low":2054,"close":1642,"change":871,"percent_change":2055,"volume":2056,"transactions":9,"vwap":1642},"2025-10-03",34.75,34.59,0.78,237200,{"date":2058,"open":1967,"high":1713,"low":2059,"close":1947,"change":968,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1947},"2025-10-02",34.315,-1.91,255900,{"date":2063,"open":1384,"high":2064,"low":2065,"close":2066,"change":1075,"percent_change":459,"volume":2067,"transactions":9,"vwap":2066},"2025-10-01",35.42,34.81,35.11,212600,{"date":2069,"open":2070,"high":954,"low":1375,"close":2043,"change":1684,"percent_change":1479,"volume":1108,"transactions":9,"vwap":2043},"2025-09-30",35.84,{"date":2072,"open":2073,"high":2073,"low":2074,"close":201,"change":146,"percent_change":2075,"volume":2076,"transactions":9,"vwap":201},"2025-09-29",36.17,35.5,-0.94,184000,{"date":2078,"open":947,"high":947,"low":2028,"close":2073,"change":285,"percent_change":2079,"volume":1176,"transactions":9,"vwap":2073},"2025-09-26",-0.63,{"date":2081,"open":2082,"high":2083,"low":2070,"close":1151,"change":1702,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1151},"2025-09-25",36.18,37.029999,1.68,378800,{"date":2087,"open":2088,"high":2089,"low":1725,"close":2090,"change":1107,"percent_change":1684,"volume":2091,"transactions":9,"vwap":2090},"2025-09-24",36.14,36.345,35.8,253600,{"date":2093,"open":1627,"high":1157,"low":2042,"close":2094,"change":1093,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-09-23",36.02,-1.26,230700,{"date":2098,"open":2099,"high":2099,"low":2100,"close":2101,"change":1037,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-09-22",37.0099983,36.295,36.48,-1.72,174000,{"date":2105,"open":1159,"high":1159,"low":1681,"close":2106,"change":224,"percent_change":225,"volume":2107,"transactions":9,"vwap":2106},"2025-09-19",37.12,727900,{"date":2109,"open":251,"high":259,"low":251,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-09-18",37.25,0.85,2.34,839500,{"date":2115,"open":1147,"high":2116,"low":2117,"close":1151,"change":17,"percent_change":768,"volume":2118,"transactions":9,"vwap":1151},"2025-09-17",37.61,36.227,319600,{"date":2120,"open":1398,"high":1041,"low":1720,"close":223,"change":224,"percent_change":2121,"volume":1462,"transactions":9,"vwap":223},"2025-09-16",-0.36,{"date":2123,"open":2124,"high":1145,"low":2125,"close":1028,"change":1971,"percent_change":1547,"volume":2126,"transactions":9,"vwap":1028},"2025-09-15",36.67,36.049999,242200,{"date":2128,"open":2129,"high":2130,"low":2131,"close":1681,"change":1093,"percent_change":1094,"volume":2132,"transactions":9,"vwap":1681},"2025-09-12",36.99,37.084999,36.38,191400,{"date":2134,"open":2135,"high":1577,"low":1392,"close":2129,"change":2136,"percent_change":2137,"volume":2138,"transactions":9,"vwap":2129},"2025-09-11",36.88,0.28,0.76,247800,{"date":2140,"open":1138,"high":1391,"low":1138,"close":980,"change":441,"percent_change":442,"volume":2141,"transactions":9,"vwap":980},"2025-09-10",198300,{"date":2143,"open":2144,"high":2145,"low":1026,"close":2146,"change":1094,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-09-09",37.9,37.935,36.72,-3.27,312500,{"date":2150,"open":410,"high":410,"low":2151,"close":1074,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":1074},"2025-09-08",37.75,-0.4,-1.04,224800,{"date":2156,"open":2157,"high":323,"low":2158,"close":282,"change":1076,"percent_change":1930,"volume":2159,"transactions":9,"vwap":282},"2025-09-05",38.77,37.86,278900,{"date":2161,"open":2162,"high":910,"low":967,"close":411,"change":1768,"percent_change":2163,"volume":2164,"transactions":9,"vwap":411},"2025-09-04",37.69,2.96,266300,{"date":2166,"open":1126,"high":1068,"low":191,"close":232,"change":2167,"percent_change":1075,"volume":2168,"transactions":9,"vwap":232},"2025-09-03",-0.04,302500,{"date":2170,"open":292,"high":281,"low":1577,"close":948,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":948},"2025-09-02",-1.11,-2.87,215100,{"date":2175,"open":2176,"high":351,"low":2177,"close":2178,"change":442,"percent_change":1160,"volume":2179,"transactions":9,"vwap":2178},"2025-08-29",38.99,38.53,38.69,226400,{"date":2181,"open":1527,"high":2182,"low":282,"close":2183,"change":136,"percent_change":344,"volume":2184,"transactions":9,"vwap":2183},"2025-08-28",38.92,38.72,290500,{"date":2186,"open":1613,"high":2187,"low":1066,"close":350,"change":542,"percent_change":2188,"volume":2148,"transactions":9,"vwap":350},"2025-08-27",38.74,1.52,{"date":2190,"open":259,"high":2191,"low":2192,"close":2193,"change":121,"percent_change":1121,"volume":2194,"transactions":9,"vwap":2193},"2025-08-26",38.42,37.409,38.049999,318900,{"date":2196,"open":940,"high":1074,"low":2110,"close":1068,"change":553,"percent_change":224,"volume":2197,"transactions":9,"vwap":1068},"2025-08-25",268000,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2151,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2151},"2025-08-22",35.07,37.89,35.029999,2.72,7.76,550200,{"date":2207,"open":2023,"high":1185,"low":1642,"close":2202,"change":381,"percent_change":2208,"volume":1123,"transactions":9,"vwap":2202},"2025-08-21",0.14,{"date":2210,"open":2211,"high":2074,"low":2212,"close":2213,"change":571,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-08-20",35.2,34.86,34.98,-1.05,368500,{"date":2217,"open":2029,"high":2218,"low":2219,"close":1612,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":1612},"2025-08-19",36.635,34.915,1.06,3.09,518600,{"date":2224,"open":1946,"high":2225,"low":1649,"close":1356,"change":93,"percent_change":894,"volume":2226,"transactions":9,"vwap":1356},"2025-08-18",34.47,234300,{"date":2228,"open":2229,"high":1655,"low":2230,"close":2231,"change":710,"percent_change":17,"volume":2232,"transactions":9,"vwap":2231},"2025-08-15",34.62,34.13,34.53,312000,{"date":2234,"open":2235,"high":2236,"low":2235,"close":1367,"change":335,"percent_change":1768,"volume":2237,"transactions":9,"vwap":1367},"2025-08-14",33.61,34.605,305700,{"date":2239,"open":2240,"high":2241,"low":1247,"close":2242,"change":401,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-08-13",33.54,34.17,34.11,2.59,192400,{"date":2246,"open":2247,"high":1990,"low":2248,"close":1760,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1760},"2025-08-12",32.22,32.15,1.42,4.46,291000,{"date":2253,"open":2254,"high":2255,"low":1900,"close":1781,"change":2055,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1781},"2025-08-11",31.07,32.02,2.51,286800,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":1081,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-08-08",30.51,31.215,30.29,31.049999,1.67,184600,{"date":2267,"open":1885,"high":1885,"low":2268,"close":2269,"change":1056,"percent_change":700,"volume":2270,"transactions":9,"vwap":2269},"2025-08-07",30.175,30.54,143600,{"date":2272,"open":2273,"high":2273,"low":2274,"close":2275,"change":1048,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2275},"2025-08-06",31.62,30.665,30.73,-2.78,180300,{"date":2279,"open":1921,"high":1913,"low":2280,"close":1929,"change":353,"percent_change":2281,"volume":2282,"transactions":9,"vwap":1929},"2025-08-05",30.635,0.83,203900,{"date":2284,"open":1885,"high":2285,"low":2286,"close":2287,"change":628,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-08-04",31.49,30.86,31.35,1.1,159000,{"date":2291,"open":2254,"high":2292,"low":2293,"close":2294,"change":286,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2294},"2025-08-01",31.4,30.56,31.01,-1.9,282500,{"date":2298,"open":1296,"high":1864,"low":2299,"close":1929,"change":1342,"percent_change":2300,"volume":2301,"transactions":9,"vwap":1929},"2025-07-31",31.46,-1.74,195700,{"date":2303,"open":1369,"high":1369,"low":2304,"close":1776,"change":1048,"percent_change":2305,"volume":2306,"transactions":9,"vwap":1776},"2025-07-30",31.87,-2.66,249900,{"date":2308,"open":2309,"high":2309,"low":1279,"close":2310,"change":2311,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2310},"2025-07-29",34.31,33.049999,-0.97,-2.85,228100,{"date":2315,"open":1226,"high":2316,"low":1744,"close":2317,"change":136,"percent_change":871,"volume":2318,"transactions":9,"vwap":2317},"2025-07-28",34.42,34.02,289700,{"date":2320,"open":2321,"high":2322,"low":2323,"close":1641,"change":1166,"percent_change":2324,"volume":2325,"transactions":9,"vwap":1641},"2025-07-25",32.54,34.064999,31.97,4.3,333500,{"date":2327,"open":2328,"high":2329,"low":1864,"close":1255,"change":58,"percent_change":106,"volume":2330,"transactions":9,"vwap":1255},"2025-07-24",32.5,34.3,751600,{"date":2332,"open":1349,"high":2333,"low":1296,"close":2334,"change":628,"percent_change":2220,"volume":2335,"transactions":9,"vwap":2334},"2025-07-23",32.57,32.35,297000,{"date":2337,"open":2255,"high":2321,"low":2338,"close":1864,"change":334,"percent_change":1902,"volume":2339,"transactions":9,"vwap":1864},"2025-07-22",31.896,178700,{"date":2341,"open":1872,"high":2342,"low":1299,"close":2343,"change":17,"percent_change":335,"volume":2344,"transactions":9,"vwap":2343},"2025-07-21",32.515,31.86,165600,{"date":2346,"open":2347,"high":2347,"low":2348,"close":2349,"change":1511,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-07-18",32.43,31.515,31.74,-1.46,201000,{"date":2353,"open":1312,"high":1773,"low":1312,"close":2354,"change":1326,"percent_change":1229,"volume":2355,"transactions":9,"vwap":2354},"2025-07-17",32.21,232100,{"date":2357,"open":2358,"high":1296,"low":2359,"close":1312,"change":2016,"percent_change":1250,"volume":2360,"transactions":9,"vwap":1312},"2025-07-16",31.34,30.64,272700,{"date":2362,"open":2363,"high":1233,"low":2294,"close":2364,"change":1497,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-07-15",32.44,31.040001,-4.46,312400,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2208,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-07-14",32.07,32.58,31.945,32.49,0.43,149800,{"date":2376,"open":2377,"high":1927,"low":2378,"close":2334,"change":1658,"percent_change":1684,"volume":2379,"transactions":9,"vwap":2334},"2025-07-11",32.46,32.029999,148000,{"date":2381,"open":2248,"high":1865,"low":2323,"close":1233,"change":903,"percent_change":2382,"volume":2383,"transactions":9,"vwap":1233},"2025-07-10",1.15,314700,{"date":2385,"open":2386,"high":2387,"low":1929,"close":2388,"change":600,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-07-09",32.14,32.23,32.18,0.94,214000,{"date":2392,"open":2393,"high":2372,"low":1928,"close":2394,"change":1186,"percent_change":1504,"volume":2395,"transactions":9,"vwap":2394},"2025-07-08",31.72,31.88,404400,{"date":2397,"open":1856,"high":1248,"low":1311,"close":1901,"change":235,"percent_change":2398,"volume":2399,"transactions":9,"vwap":1901},"2025-07-07",-2.2,221000,{"date":2401,"open":1864,"high":2402,"low":1864,"close":1257,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":1257},"2025-07-03",32.535,0.54,1.7,119700,{"date":2407,"open":1305,"high":1872,"low":2408,"close":1893,"change":1708,"percent_change":2404,"volume":2409,"transactions":9,"vwap":1893},"2025-07-02",31.164,234700,{"date":2411,"open":1834,"high":2412,"low":1834,"close":2413,"change":1166,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-07-01",31.89,31.2,4.7,203500,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":93,"percent_change":92,"volume":2422,"transactions":9,"vwap":2421},"2025-06-30",30.26,30.38,29.77,29.8,206100,{"date":2424,"open":2425,"high":1820,"low":2426,"close":1837,"change":172,"percent_change":162,"volume":2427,"transactions":9,"vwap":1837},"2025-06-27",30,29.85,720800,{"date":2429,"open":2430,"high":2431,"low":2432,"close":1830,"change":1708,"percent_change":2433,"volume":2434,"transactions":9,"vwap":1830},"2025-06-26",29.53,29.92,29.263,1.81,155900,{"date":2436,"open":2437,"high":2437,"low":2438,"close":2439,"change":1971,"percent_change":1387,"volume":2440,"transactions":9,"vwap":2439},"2025-06-25",29.49,28.9,29.31,281200,{"date":2442,"open":2443,"high":2444,"low":1822,"close":2445,"change":172,"percent_change":1955,"volume":2446,"transactions":9,"vwap":2445},"2025-06-24",29.56,29.99,29.43,245700,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":78,"percent_change":2453,"volume":1474,"transactions":9,"vwap":2452},"2025-06-23",27.85,29.27,27.76,29.23,4.92,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2458,"change":1075,"percent_change":275,"volume":2459,"transactions":9,"vwap":2458},"2025-06-20",28.19,28.46,27.86,401700,{"date":2461,"open":2462,"high":2463,"low":2462,"close":2464,"change":837,"percent_change":690,"volume":2465,"transactions":9,"vwap":2464},"2025-06-18",27.35,28.28,27.97,204700,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":1907,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-06-17",27.68,28.075001,27.49,27.53,-1.78,159500,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":58,"percent_change":748,"volume":2480,"transactions":9,"vwap":2479},"2025-06-16",28.26,28.39,27.95,28.030001,146300,{"date":2482,"open":2476,"high":2483,"low":2484,"close":2449,"change":1048,"percent_change":2485,"volume":2244,"transactions":9,"vwap":2449},"2025-06-13",28.3,27.54,-3.06,{"date":2487,"open":2488,"high":2488,"low":2489,"close":2490,"change":214,"percent_change":2491,"volume":1917,"transactions":9,"vwap":2490},"2025-06-12",28.91,28.51,28.73,-1.54,{"date":2493,"open":1822,"high":2494,"low":2495,"close":2496,"change":491,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-06-11",29.55,29.040001,29.18,-0.55,300100,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":2055,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-06-10",28.78,29.555,28.66,29.34,2.73,251000,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":121,"percent_change":1327,"volume":2513,"transactions":9,"vwap":2512},"2025-06-09",28.55,28.88,28.23,28.56,188100,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":2389,"percent_change":1769,"volume":2520,"transactions":9,"vwap":2519},"2025-06-06",27.71,28.25,27.43,28.21,196600,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":93,"percent_change":572,"volume":2527,"transactions":9,"vwap":2526},"2025-06-05",27.55,27.57,27.17,27.27,173700,{"date":2529,"open":2530,"high":2531,"low":2462,"close":2532,"change":1658,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-06-04",27.62,27.745,27.51,-0.72,179400,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2516,"change":837,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2516},"2025-06-03",27.23,27.81,26.98,1.61,154300,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2526,"change":822,"percent_change":371,"volume":2547,"transactions":9,"vwap":2526},"2025-06-02",27.34,27.44,26.77,186700,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":1093,"percent_change":791,"volume":2554,"transactions":9,"vwap":2553},"2025-05-30",27.77,27.775,27.321,27.45,261300,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":353,"percent_change":2389,"volume":2561,"transactions":9,"vwap":2560},"2025-05-29",27.82,27.92,27.345,27.91,161400,{"date":2563,"open":2558,"high":2511,"low":2564,"close":2565,"change":2152,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-05-28",27.605,27.65,-1.43,244100,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":2288,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-05-27",27.46,28.059999,26.96,28.049999,4.08,211700,{"date":2577,"open":2578,"high":2526,"low":2578,"close":2579,"change":552,"percent_change":532,"volume":2580,"transactions":9,"vwap":2579},"2025-05-23",26.19,26.95,365500,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":670,"percent_change":903,"volume":2587,"transactions":9,"vwap":2586},"2025-05-22",26.65,27.24,26.49,26.97,204300,{"date":2589,"open":2565,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-05-21",27.765,26.84,26.87,-1.3,-4.61,199900,{"date":2597,"open":2573,"high":2456,"low":2598,"close":2599,"change":1069,"percent_change":480,"volume":2600,"transactions":9,"vwap":2599},"2025-05-20",27.835,28.17,229500,{"date":2602,"open":2603,"high":2456,"low":2603,"close":2604,"change":93,"percent_change":720,"volume":2605,"transactions":9,"vwap":2604},"2025-05-19",27.75,28.1,159700,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2031,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-05-16",28.15,28.53,28.02,28.34,0.39,170400,{"date":2615,"open":2511,"high":2609,"low":2616,"close":2511,"change":649,"percent_change":412,"volume":2617,"transactions":9,"vwap":2511},"2025-05-15",28.01,317600,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2497,"percent_change":2295,"volume":2624,"transactions":9,"vwap":2623},"2025-05-14",28.79,29.09,28.29,28.44,189900,{"date":2626,"open":2627,"high":2628,"low":2489,"close":2629,"change":850,"percent_change":1491,"volume":2630,"transactions":9,"vwap":2629},"2025-05-13",28.72,29.17,28.99,196200,{"date":2632,"open":2633,"high":2634,"low":2457,"close":2635,"change":2636,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2635},"2025-05-12",28.63,29.32,28.57,1.41,5.19,377200,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2403,"percent_change":1956,"volume":2645,"transactions":9,"vwap":2644},"2025-05-09",26.78,27.19,26.41,27.16,257300,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":887,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-05-08",26.3,26.7,25.67,26.62,3.14,279000,{"date":2655,"open":2656,"high":2656,"low":2657,"close":2658,"change":136,"percent_change":121,"volume":2659,"transactions":9,"vwap":2658},"2025-05-07",26.1,25.53,25.81,334000,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":731,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-05-06",26.51,26.745,25.7,25.72,-4.49,398300,{"date":2669,"open":2670,"high":2671,"low":2670,"close":2672,"change":225,"percent_change":1949,"volume":2673,"transactions":9,"vwap":2672},"2025-05-05",26.82,27.89,26.93,263400,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":1702,"percent_change":1485,"volume":2680,"transactions":9,"vwap":2679},"2025-05-02",27.15,27.37,26.71,27.28,322000,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":2403,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2686},"2025-05-01",26.31,26.855,25.941,26.68,2.07,295100,{"date":2690,"open":2691,"high":2648,"low":2692,"close":2693,"change":1684,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2693},"2025-04-30",26.059999,25.59,26.14,-2.28,251700,{"date":2697,"open":2539,"high":2698,"low":2699,"close":2700,"change":1076,"percent_change":2701,"volume":2702,"transactions":9,"vwap":2700},"2025-04-29",27.13,26.18,26.75,-1.07,518300,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":911,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2708},"2025-04-28",26.61,27.22,26.35,27.040001,1.69,434100,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":58,"percent_change":1955,"volume":2717,"transactions":9,"vwap":2716},"2025-04-25",25.95,26.805,25.88,26.59,530700,{"date":2719,"open":2720,"high":2672,"low":182,"close":2643,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2643},"2025-04-24",25.25,1.63,6.58,777700,{"date":186,"open":2725,"high":2726,"low":2727,"close":2728,"change":2701,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2728},25.85,26.81,24.46,24.78,-4.14,879000]