[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LSAT":3,"homepage-market-summary":30,"stock-historical-LSAT":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"LSAT","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},"LeaderShares AlphaFactor Tactical Focused ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.6428,0.7373,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},44.88,44.72,45.11,44.4599,44.4925,0.3875,0.87,4988.55,47.69,38.49,7821.783248900399,69.5,1490,{"status":31,"indices":32,"watchlist":73,"sectors":96,"benchmarks":151},"success",[33,40,46,53,60,66],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":23,"is_up":11,"sparkline":45,"date":5},"NDX","NASDAQ 100",31076.44,268.51,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":38,"is_up":11,"sparkline":65,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[74,81,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":87,"sparkline":88,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,false,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[97,102,107,112,117,122,127,132,137,142,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.56,200.93,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.73,53.88,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",0.72,167.37,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.35,110.42,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",0.63,81.04,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",0.99,63.44,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.09,170.1,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",1.31,49.5,{"name":138,"etf":139,"change":140,"price":141,"is_up":87},"Real Estate","XLRE",-0.34,40.67,{"name":143,"etf":144,"change":115,"price":145,"is_up":11},"Utilities","XLU",39.97,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",1.17,111.61,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":11},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":158,"name":159,"price":160,"change":161,"is_up":11},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":168,"name":169,"price":170,"change":38,"is_up":11},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},37.57,8199,2992567.595474,18.01,"2025-04-23",[182,185,193,202,211,221,229,239,248,258,268,277,286,296,307,317,326,335,345,354,363,371,381,390,400,409,420,429,438,446,453,462,470,479,488,497,505,513,522,530,539,548,557,566,574,582,590,599,609,619,627,636,644,652,658,668,676,685,694,703,713,722,728,736,742,750,756,764,772,779,785,793,800,808,815,823,830,835,843,851,858,864,871,877,884,892,899,907,915,920,924,932,937,943,952,958,965,971,979,988,995,1003,1007,1014,1022,1028,1033,1042,1049,1058,1065,1070,1076,1082,1086,1092,1098,1105,1112,1119,1126,1132,1138,1145,1151,1159,1164,1169,1175,1181,1187,1193,1201,1209,1215,1223,1232,1238,1243,1251,1258,1264,1269,1275,1280,1285,1291,1297,1303,1307,1315,1321,1328,1334,1340,1346,1353,1359,1366,1372,1378,1385,1392,1398,1404,1410,1414,1421,1427,1434,1438,1443,1447,1451,1457,1462,1469,1474,1479,1483,1490,1496,1501,1507,1515,1519,1523,1529,1535,1540,1544,1548,1556,1563,1567,1571,1576,1581,1587,1590,1594,1599,1603,1610,1618,1624,1628,1635,1639,1646,1652,1657,1662,1668,1676,1680,1687,1693,1697,1702,1707,1714,1719,1724,1729,1735,1738,1742,1749,1756,1761,1765,1769,1772,1778,1786,1793,1799,1808,1815,1822,1829,1836,1841,1847,1853,1859,1863,1871,1878,1885,1890,1897,1902,1909,1915,1921,1928,1933,1939,1946,1955,1961,1965,1969,1974,1980,1987,1991,1996,2004,2009,2013,2018,2022,2027,2031,2037,2043,2047,2052,2057,2062,2068,2073,2077,2082,2088,2094,2099,2104,2109,2114,2119,2123,2128,2133,2138,2143,2146,2151,2157,2162,2167,2174,2180,2184,2190,2194,2199,2203,2209,2215,2219,2223,2230,2236,2240,2246,2249,2254,2257,2262,2266,2270,2275,2280,2282,2287,2293,2297,2301,2305,2311,2314,2318,2321,2327,2330,2333,2338,2342,2345,2351,2354,2359,2363,2368,2373,2376,2380,2384,2391,2396,2402,2404,2409,2413,2420,2427,2435,2441,2446,2454,2460],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},50,44.8662,{"date":186,"open":187,"high":187,"low":21,"close":21,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-02",44.58,0.2138,0.48,1316.0875,47,44.5796,{"date":194,"open":195,"high":196,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-01",43.9201,44.2787,0.3287,0.75,933.9365,34,44.1103,{"date":203,"open":204,"high":204,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-30",44.39,43.95,-0.26,-0.59,3525.9245,66,44.1081,{"date":212,"open":213,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-29",44.2631,43.99,44.21,-0.18,-0.41,6866.686982,72,44.1044,{"date":222,"open":223,"high":223,"low":204,"close":204,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",44.65,-0.55,-1.22,1914.8495,51,44.4594,{"date":230,"open":231,"high":232,"low":231,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",44.7554,44.981,44.94,0.0184,0.04,4163.2155,71,44.8523,{"date":240,"open":241,"high":241,"low":242,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",45.15,44.9216,-0.122,-0.27,18344.8495,92,45.0226,{"date":249,"open":250,"high":251,"low":252,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",45.17,45.28,45.0436,-0.2343,-0.52,4810.8495,60,45.1851,{"date":259,"open":260,"high":261,"low":262,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-22",45.665,45.89,45.2779,-0.3036,-0.67,8207.327484,105,45.4464,{"date":269,"open":270,"high":270,"low":271,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",45.69,45.5815,0.0377,0.08,585.3155,40,45.6667,{"date":278,"open":279,"high":279,"low":280,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",45.82,45.5438,-0.4998,-1.09,17315.1615,96,45.7042,{"date":287,"open":288,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",46.78,45.98,46.0436,0.0048,0.01,70366.656953,159,46.1091,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",46.43,46.46,45.8369,46.0388,-0.3812,-0.82,9090.2635,77,46.3765,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":227,"vwap":316},"2026-09-15",46.33,46.67,46.17,46.42,-0.0499,-0.11,18895.0745,46.508,{"date":318,"open":319,"high":320,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-14",46.435,46.4699,0.515,1.12,613.3855,43,46.4142,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":100,"volume":332,"transactions":333,"vwap":334},"2026-09-11",46.11,45.86,45.9549,0.2555,2804.372978,81,45.9412,{"date":336,"open":337,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",45.7101,45.77,45.6994,-0.2352,-0.51,835.8495,26,45.7161,{"date":346,"open":347,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":275,"vwap":353},"2026-09-09",46.27,45.88,45.9346,-0.3157,-0.68,1750.3055,46.0053,{"date":355,"open":356,"high":356,"low":357,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",47.25,46.2503,-0.8471,-1.8,5046.2795,59,46.6655,{"date":364,"open":365,"high":365,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",47.0974,-0.3104,-0.65,182.8495,27,47.1542,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":324,"vwap":380},"2026-09-03",47.1051,47.41,47.105,47.4078,0.3583,0.76,1844.0715,47.2405,{"date":382,"open":383,"high":384,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-02",46.59,47.0495,0.5821,1.25,763.4975,41,46.9638,{"date":391,"open":392,"high":393,"low":392,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-01",46.3,46.895,46.4674,-0.4234,-0.9,2978.2095,61,46.5406,{"date":401,"open":402,"high":403,"low":404,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":183,"vwap":408},"2026-08-31",47.07,47.08,46.8908,-0.2897,-0.61,1364.8315,47.0289,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-28",47.28,47.3,47.13,47.1805,0.0155,0.03,18253.9145,76,47.27,{"date":421,"open":422,"high":423,"low":424,"close":422,"change":425,"percent_change":86,"volume":426,"transactions":427,"vwap":428},"2026-08-27",47.165,47.1652,47.16,-0.1152,4136.8365,52,47.163,{"date":430,"open":431,"high":431,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-26",47.376742,47.2802,-0.0883,-0.19,1820.9135,37,47.3651,{"date":439,"open":440,"high":441,"low":440,"close":442,"change":443,"percent_change":140,"volume":444,"transactions":183,"vwap":445},"2026-08-25",47.2002,47.4,47.3685,-0.1599,2202.8585,47.345,{"date":447,"open":25,"high":25,"low":448,"close":449,"change":450,"percent_change":130,"volume":451,"transactions":183,"vwap":452},"2026-08-24",47.45,47.5284,0.0423,1095.9105,47.5255,{"date":454,"open":455,"high":456,"low":455,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-21",47.11,47.4861,0.4606,0.98,1502.6075,39,47.2578,{"date":463,"open":288,"high":403,"low":288,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-20",47.0255,-0.0183,-0.04,1001.8495,30,46.9849,{"date":471,"open":472,"high":441,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-19",46.77,47.0438,0.3013,0.64,2687.8635,58,47.1425,{"date":480,"open":481,"high":482,"low":483,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":227,"vwap":487},"2026-08-18",46.93,47.0299,46.7425,0.0698,0.15,1649.073147,46.9289,{"date":489,"open":490,"high":490,"low":491,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-17",47.12,46.6727,-0.5613,-1.19,1306.4712,49,46.7999,{"date":498,"open":403,"high":499,"low":403,"close":500,"change":501,"percent_change":38,"volume":502,"transactions":503,"vwap":504},"2026-08-14",47.34,47.234,0.309,4659.4125,64,47.1789,{"date":506,"open":507,"high":508,"low":507,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":418,"vwap":512},"2026-08-13",46.56,46.925,0.3029,0.65,2248.0545,46.6693,{"date":514,"open":515,"high":516,"low":517,"close":516,"change":331,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-12",46.49,46.6221,46.425,0.55,1181.8495,38,46.5203,{"date":523,"open":298,"high":524,"low":525,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":460,"vwap":529},"2026-08-11",46.495,46.3666,0.0866,0.19,1184.8665,46.4418,{"date":531,"open":532,"high":392,"low":533,"close":534,"change":535,"percent_change":216,"volume":536,"transactions":537,"vwap":538},"2026-08-10",46.265,46.2101,46.28,-0.0847,1328.35853,48,46.2657,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":398,"vwap":547},"2026-08-07",46.4,46.305796,46.3647,0.3853,0.84,1664.9187,46.3239,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":553,"percent_change":351,"volume":554,"transactions":555,"vwap":556},"2026-08-06",46.065,45.85,45.9794,-0.3127,935.8495,35,45.9244,{"date":558,"open":559,"high":559,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-05",46.8,46.2921,-0.5764,-1.23,649.1315,42,46.5059,{"date":567,"open":568,"high":569,"low":568,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":436,"vwap":288},"2026-08-04",46.81,46.9,46.8685,0.8685,1.89,784.9105,{"date":575,"open":279,"high":576,"low":577,"close":576,"change":578,"percent_change":579,"volume":580,"transactions":227,"vwap":581},"2026-08-03",46,45.7501,0.5834,1.28,2751.5465,45.8886,{"date":583,"open":584,"high":585,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":495,"vwap":589},"2026-07-31",45.13,45.4166,-0.6797,-1.47,1613.8495,45.3177,{"date":591,"open":592,"high":328,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":209,"vwap":598},"2026-07-30",45.95,45.8701,46.0963,-0.4245,-0.91,4030.0255,45.9965,{"date":600,"open":601,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-07-29",46.76,46.47,46.5208,-0.3075,-0.66,2332.1105,70,46.5339,{"date":610,"open":611,"high":612,"low":613,"close":612,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-28",46.69,46.8283,46.66,0.934,2.04,5520.7265,63,46.6798,{"date":620,"open":621,"high":621,"low":622,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":183,"vwap":626},"2026-07-27",46.045,45.8943,0.2286,0.5,4779.5735,45.9269,{"date":628,"open":629,"high":630,"low":629,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":324,"vwap":635},"2026-07-24",45.32,45.6949,45.6657,0.5704,1.26,1782.8495,45.5483,{"date":637,"open":638,"high":639,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":398,"vwap":643},"2026-07-23",44.81,45.0953,-0.1902,-0.42,1841.5105,44.962,{"date":645,"open":646,"high":647,"low":646,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":369,"vwap":262},"2026-07-22",45.14,45.43,45.2855,-0.0717,-0.16,1934.8495,{"date":653,"open":251,"high":654,"low":251,"close":654,"change":655,"percent_change":641,"volume":656,"transactions":200,"vwap":657},"2026-07-21",45.3572,-0.1909,610.8495,45.3147,{"date":659,"open":660,"high":661,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-20",45.63,45.705,45.5481,-0.2626,-0.57,3394.7655,32,45.6442,{"date":669,"open":670,"high":551,"low":671,"close":672,"change":673,"percent_change":86,"volume":674,"transactions":191,"vwap":675},"2026-07-17",45.81,45.71,45.8107,-0.1097,1087.5445,45.8152,{"date":677,"open":678,"high":679,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-16",45.33,45.9204,0.6534,1.44,965.0295,31,45.7256,{"date":686,"open":687,"high":688,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-15",45.19,45.267,0.187,0.41,1875.0475,36,45.1998,{"date":695,"open":696,"high":584,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":477,"vwap":702},"2026-07-14",45.01,44.98,45.08,-0.14,-0.31,3641.4165,45.0455,{"date":704,"open":705,"high":706,"low":705,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-13",44.67,45.41,45.22,0.416,0.93,5701.8495,73,45.0443,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-10",44.89,45.055,44.78,44.804,0.075,0.17,5400,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-09",44.729,0.129,0.29,300,{"date":729,"open":730,"high":731,"low":732,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-08",44.665,44.75,44.6,-0.903,-1.98,1400,{"date":737,"open":738,"high":660,"low":739,"close":739,"change":740,"percent_change":699,"volume":741,"transactions":9,"vwap":739},"2026-07-07",45.59,45.503,-0.065,1100,{"date":743,"open":744,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-06",45.68,45.42,45.568,0.117,0.26,1300,{"date":751,"open":752,"high":753,"low":584,"close":753,"change":754,"percent_change":755,"volume":749,"transactions":9,"vwap":753},"2026-07-02",45.21,45.451,0.611,1.36,{"date":757,"open":758,"high":759,"low":760,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-01",45.23,45.25,44.84,0.144,0.32,2700,{"date":765,"open":766,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-06-30",45.0099983,44.62,44.696,-0.069,-0.15,3300,{"date":773,"open":774,"high":775,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-06-29",44.68,44.765,0.584,1.32,500,{"date":780,"open":205,"high":781,"low":205,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-26",44.181,0.709,1.63,3600,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":51,"volume":792,"transactions":9,"vwap":790},"2026-06-25",43.42,44.099998,43.39,43.472,0.077,9300,{"date":794,"open":795,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":741,"transactions":9,"vwap":797},"2026-06-24",43.558,43.35,43.395,0.467,1.09,{"date":801,"open":802,"high":803,"low":802,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-06-23",42.43,42.96,42.928,0.264,0.62,6700,{"date":809,"open":810,"high":811,"low":812,"close":811,"change":813,"percent_change":814,"volume":735,"transactions":9,"vwap":811},"2026-06-22",42.64,42.664,42.58,-0.097,-0.23,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-06-18",42.83,42.68,42.761,-0.039,-0.09,1500,{"date":824,"open":825,"high":825,"low":826,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-17",43.595,42.8,-0.654,-1.51,600,{"date":831,"open":832,"high":832,"low":833,"close":833,"change":834,"percent_change":770,"volume":749,"transactions":9,"vwap":833},"2026-06-16",43.64,43.454,-0.064,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":189,"volume":842,"transactions":9,"vwap":840},"2026-06-15",43.85,43.87,43.38,43.518,0.208,4000,{"date":844,"open":845,"high":846,"low":847,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-12",43.36,43.37,43.31,0.162,0.38,800,{"date":852,"open":853,"high":854,"low":853,"close":855,"change":856,"percent_change":857,"volume":741,"transactions":9,"vwap":855},"2026-06-11",42.87,43.18,43.148,0.504,1.18,{"date":859,"open":860,"high":860,"low":861,"close":861,"change":862,"percent_change":863,"volume":850,"transactions":9,"vwap":861},"2026-06-10",42.89,42.644,-0.44,-1.02,{"date":865,"open":866,"high":867,"low":868,"close":867,"change":869,"percent_change":386,"volume":870,"transactions":9,"vwap":867},"2026-06-09",43.040001,43.084,42.72,0.532,1600,{"date":872,"open":873,"high":873,"low":874,"close":874,"change":875,"percent_change":876,"volume":870,"transactions":9,"vwap":874},"2026-06-08",43.12,42.552,-0.364,-0.85,{"date":878,"open":879,"high":879,"low":868,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-05",43.15,42.916,-0.335,-0.77,3400,{"date":885,"open":886,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-04",43.53,43.21,43.251,0.462,1.08,900,{"date":893,"open":894,"high":894,"low":895,"close":896,"change":897,"percent_change":207,"volume":898,"transactions":9,"vwap":896},"2026-06-03",42.84,42.73,42.789,-0.256,4400,{"date":900,"open":901,"high":902,"low":901,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-02",42.97,43.080002,43.044998,0.115,0.27,3500,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":100,"volume":914,"transactions":9,"vwap":912},"2026-06-01",42.71,43.2,42.5,42.93,0.239,3200,{"date":916,"open":917,"high":917,"low":918,"close":918,"change":769,"percent_change":650,"volume":919,"transactions":9,"vwap":918},"2026-05-29",42.98,42.691,700,{"date":921,"open":895,"high":922,"low":895,"close":923,"change":813,"percent_change":814,"volume":735,"transactions":9,"vwap":923},"2026-05-28",42.78,42.76,{"date":925,"open":926,"high":927,"low":928,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-05-27",42.94,43.0099983,42.857,-0.033,-0.08,2800,{"date":933,"open":934,"high":934,"low":860,"close":860,"change":935,"percent_change":235,"volume":936,"transactions":9,"vwap":860},"2026-05-26",43.26,0.019,6900,{"date":938,"open":909,"high":939,"low":909,"close":940,"change":941,"percent_change":942,"volume":883,"transactions":9,"vwap":940},"2026-05-22",42.91,42.871,0.301,0.71,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-21",42.42,42.635,42.12,42.57,-0.123,-0.29,2100,{"date":953,"open":954,"high":955,"low":954,"close":955,"change":956,"percent_change":957,"volume":822,"transactions":9,"vwap":955},"2026-05-20",42.2,42.693,0.746,1.78,{"date":959,"open":960,"high":960,"low":961,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-19",42.07,41.947,-0.535,-1.26,400,{"date":966,"open":967,"high":967,"low":968,"close":969,"change":970,"percent_change":386,"volume":749,"transactions":9,"vwap":969},"2026-05-18",42.583,42.39,42.482,0.524,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-15",42.014999,41.87,41.958,-0.297,-0.7,2000,{"date":980,"open":981,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-14",42.41,42.51,42.23,42.255,-0.014,-0.03,3000,{"date":989,"open":990,"high":990,"low":564,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-13",42.46,42.269,-0.344,-0.81,2500,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":931,"transactions":9,"vwap":1000},"2026-05-12",42.66,42.67,42.33,42.613,-0.057,-0.13,{"date":1004,"open":894,"high":894,"low":812,"close":998,"change":1005,"percent_change":1006,"volume":978,"transactions":9,"vwap":998},"2026-05-11",-0.171,-0.4,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1011,"change":1012,"percent_change":120,"volume":1013,"transactions":9,"vwap":1011},"2026-05-08",42.565,42.885,42.841,0.267,1900,{"date":1015,"open":1016,"high":853,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-07",42.86,42.52,42.574,0.099,0.23,2400,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1026,"change":1027,"percent_change":942,"volume":1021,"transactions":9,"vwap":1026},"2026-05-06",42.365,42.55,42.475,0.299,{"date":1029,"open":564,"high":983,"low":1030,"close":1031,"change":805,"percent_change":120,"volume":1032,"transactions":9,"vwap":1031},"2026-05-05",41.97,42.176,2200,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-04",42.168,42.37,41.88,41.912,-0.412,-0.97,1800,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":1047,"percent_change":1048,"volume":891,"transactions":9,"vwap":1046},"2026-05-01",42.4,42.292,42.324,-0.072,-0.17,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-04-30",42.17,42.44,42.040001,42.396,0.184,0.44,2600,{"date":1059,"open":1060,"high":983,"low":1061,"close":1062,"change":1063,"percent_change":700,"volume":1064,"transactions":9,"vwap":1062},"2026-04-29",42.11,42.060001,42.212,-0.133,2900,{"date":1066,"open":968,"high":948,"low":1067,"close":1068,"change":1069,"percent_change":216,"volume":906,"transactions":9,"vwap":1068},"2026-04-28",42.29,42.345,-0.075,{"date":1071,"open":1072,"high":1072,"low":945,"close":945,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":945},"2026-04-27",42.6,0.06,0.14,3800,{"date":1077,"open":1078,"high":1078,"low":1079,"close":1079,"change":1080,"percent_change":1081,"volume":870,"transactions":9,"vwap":1079},"2026-04-24",42.63,42.36,-0.37,-0.87,{"date":1083,"open":911,"high":1084,"low":945,"close":895,"change":1085,"percent_change":905,"volume":842,"transactions":9,"vwap":895},"2026-04-23",42.755,0.113,{"date":1087,"open":1088,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1081,"volume":951,"transactions":9,"vwap":1090},"2026-04-22",43.22,42.56,42.617,-0.375,{"date":1093,"open":917,"high":1094,"low":917,"close":1095,"change":1096,"percent_change":1097,"volume":749,"transactions":9,"vwap":1095},"2026-04-21",43.063999,42.992,0.247,0.58,{"date":1099,"open":997,"high":1100,"low":997,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-20",42.77,42.745,0.385,0.91,4600,{"date":1106,"open":1107,"high":1108,"low":983,"close":1079,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1079},"2026-04-17",42.28,42.65,0.54,1.29,5200,{"date":1113,"open":1114,"high":974,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-04-16",41.61,41.82,0.333,0.8,7700,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1123,"change":1124,"percent_change":1125,"volume":919,"transactions":9,"vwap":1123},"2026-04-15",41.495,41.65,41.487,0.202,0.49,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1129,"change":1130,"percent_change":1131,"volume":914,"transactions":9,"vwap":1129},"2026-04-14",41.48,41.285,0.125,0.3,{"date":1133,"open":1134,"high":1135,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1032,"transactions":9,"vwap":1135},"2026-04-13",40.45,41.16,0.654,1.61,{"date":1139,"open":1140,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":978,"transactions":9,"vwap":1142},"2026-04-10",40.906,40.41,40.506,-0.429,-1.05,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1149,"change":1150,"percent_change":1131,"volume":994,"transactions":9,"vwap":1149},"2026-04-09",40.56,40.98,40.935,0.121,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":898,"transactions":9,"vwap":1156},"2026-04-08",40.97,41.029999,40.78,40.814,0.538,1.34,{"date":1160,"open":1161,"high":1134,"low":1161,"close":1162,"change":1163,"percent_change":1163,"volume":1013,"transactions":9,"vwap":1162},"2026-04-07",40.02,40.276,0,{"date":1165,"open":1161,"high":1166,"low":1161,"close":1162,"change":501,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1162},"2026-04-06",40.3,0.77,1700,{"date":1170,"open":1171,"high":1172,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":822,"transactions":9,"vwap":1172},"2026-04-02",39.16,39.967,0.487,1.23,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1179,"change":1180,"percent_change":527,"volume":994,"transactions":9,"vwap":1179},"2026-04-01",39.55,39.66,39.48,0.074,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1032,"transactions":9,"vwap":1184},"2026-03-31",38.975,39.406,0.686,1.77,{"date":1188,"open":1189,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":950,"volume":1168,"transactions":9,"vwap":1191},"2026-03-30",39.029999,38.686,38.72,-0.114,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1013,"transactions":9,"vwap":1198},"2026-03-27",39.17,39.2,38.76,38.834,-0.652,-1.65,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-26",39.35,39.89,39.486,-0.023,-0.06,6400,{"date":1210,"open":1211,"high":1212,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1021,"transactions":9,"vwap":1212},"2026-03-25",39.205,39.509,0.429,1.1,{"date":1216,"open":460,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-24",39.37,38.88,39.080002,0.12,0.31,10800,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-23",39.060001,39.42,38.94,38.96,0.39,1.01,5100,{"date":1233,"open":1234,"high":1234,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":1168,"transactions":9,"vwap":1235},"2026-03-20",38.81,38.57,-0.36,-0.92,{"date":1239,"open":26,"high":1240,"low":26,"close":1241,"change":748,"percent_change":156,"volume":1242,"transactions":9,"vwap":1241},"2026-03-19",39.040001,38.93,6300,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-18",39.049999,39.11,38.67,-0.45,-1.15,4300,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1255,"change":1056,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-03-17",39.14,39.28,39.12,1.14,5800,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1263,"change":416,"percent_change":273,"volume":883,"transactions":9,"vwap":1263},"2026-03-16",38.83,38.885,38.59,38.68,{"date":1265,"open":1266,"high":1266,"low":1262,"close":1267,"change":986,"percent_change":930,"volume":1268,"transactions":9,"vwap":1267},"2026-03-13",38.89,38.65,7400,{"date":1270,"open":1271,"high":1272,"low":1263,"close":1263,"change":1273,"percent_change":1274,"volume":1111,"transactions":9,"vwap":1263},"2026-03-12",38.99,39.21,-0.46,-1.18,{"date":1276,"open":1277,"high":1253,"low":1278,"close":1253,"change":1163,"percent_change":1163,"volume":1279,"transactions":9,"vwap":1253},"2026-03-11",38.98,38.92,2300,{"date":1281,"open":1282,"high":1282,"low":1277,"close":1253,"change":140,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1253},"2026-03-10",39.49,-0.86,4900,{"date":1286,"open":1287,"high":1288,"low":1287,"close":1179,"change":1289,"percent_change":1290,"volume":721,"transactions":9,"vwap":1179},"2026-03-09",38.77,39.511,-0.12,-0.3,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1294,"change":1236,"percent_change":396,"volume":1296,"transactions":9,"vwap":1294},"2026-03-06",39.43,39.6,39.23,5300,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1301,"change":434,"percent_change":1302,"volume":1104,"transactions":9,"vwap":1301},"2026-03-05",40.19,39.81,39.96,-0.47,{"date":1304,"open":1305,"high":1306,"low":1305,"close":1306,"change":1220,"percent_change":1131,"volume":763,"transactions":9,"vwap":1306},"2026-03-04",39.9,40.15,{"date":1308,"open":1309,"high":1310,"low":1254,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-03",39.53,40.099998,40.029999,-0.199,-0.49,13800,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1319,"change":1320,"percent_change":905,"volume":1257,"transactions":9,"vwap":1319},"2026-03-02",39.76,40.26,40.229,0.11,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":-6,"volume":931,"transactions":9,"vwap":1326},"2026-02-27",39.78,40.12,39.71,40.119,-0.001,{"date":1329,"open":1330,"high":1324,"low":1331,"close":1324,"change":1332,"percent_change":173,"volume":1333,"transactions":9,"vwap":1324},"2026-02-26",39.88,39.72,0.397,5000,{"date":1335,"open":1226,"high":1336,"low":1337,"close":1336,"change":1338,"percent_change":1339,"volume":1268,"transactions":9,"vwap":1336},"2026-02-25",39.723,39.402,-0.157,-0.39,{"date":1341,"open":1342,"high":1343,"low":1342,"close":1330,"change":1344,"percent_change":1345,"volume":883,"transactions":9,"vwap":1330},"2026-02-24",39.735,39.98,0.51,1.3,{"date":1347,"open":1348,"high":1348,"low":1349,"close":1217,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1217},"2026-02-23",40.07,39.29,-0.84,-2.09,8000,{"date":1354,"open":1355,"high":1356,"low":1355,"close":1357,"change":1358,"percent_change":292,"volume":951,"transactions":9,"vwap":1357},"2026-02-20",40.09,40.38,40.21,0.005,{"date":1360,"open":1361,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1041,"transactions":9,"vwap":1363},"2026-02-19",40.46,40.16,40.205,-0.225,-0.56,{"date":1367,"open":1368,"high":1369,"low":1370,"close":1369,"change":70,"percent_change":1371,"volume":822,"transactions":9,"vwap":1369},"2026-02-18",40.36,40.43,40.27,0.52,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1376,"change":235,"percent_change":1377,"volume":1118,"transactions":9,"vwap":1376},"2026-02-17",40.34,39.86,40.22,0.1,{"date":1379,"open":1380,"high":1381,"low":1380,"close":1382,"change":1383,"percent_change":1230,"volume":1384,"transactions":9,"vwap":1382},"2026-02-13",39.83,40.284,40.18,0.402,6600,{"date":1386,"open":1387,"high":1387,"low":1388,"close":1389,"change":1390,"percent_change":1391,"volume":906,"transactions":9,"vwap":1389},"2026-02-12",40.31,39.59,39.778,-0.242,-0.6,{"date":1393,"open":1394,"high":1394,"low":1395,"close":1161,"change":367,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1161},"2026-02-11",40.74,39.93,-1.6,6000,{"date":1399,"open":1400,"high":1401,"low":1402,"close":141,"change":849,"percent_change":1403,"volume":1104,"transactions":9,"vwap":141},"2026-02-10",40.39,40.69,40.305,0.94,{"date":1405,"open":1166,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1048,"volume":1242,"transactions":9,"vwap":1408},"2026-02-09",40.425,40.235,40.29,-0.07,{"date":1411,"open":1412,"high":1134,"low":1412,"close":1368,"change":942,"percent_change":1413,"volume":721,"transactions":9,"vwap":1368},"2026-02-06",39.94,1.79,{"date":1415,"open":1416,"high":1300,"low":1417,"close":1418,"change":1006,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-02-05",39.621,39.52,39.65,-1,6800,{"date":1422,"open":1423,"high":1387,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":883,"transactions":9,"vwap":1424},"2026-02-04",39.3,40.049999,0.952,2.43,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1377,"volume":1231,"transactions":9,"vwap":1432},"2026-02-03",39.31,39.579,38.78,39.098,0.038,{"date":1435,"open":1436,"high":1255,"low":1436,"close":1225,"change":986,"percent_change":930,"volume":1437,"transactions":9,"vwap":1225},"2026-02-02",38.79,8100,{"date":1439,"open":1440,"high":1441,"low":1191,"close":1441,"change":1442,"percent_change":986,"volume":784,"transactions":9,"vwap":1441},"2026-01-30",38.97,39.09,-0.01,{"date":1444,"open":1245,"high":1445,"low":1260,"close":1445,"change":726,"percent_change":198,"volume":1446,"transactions":9,"vwap":1445},"2026-01-29",39.099998,14600,{"date":1448,"open":1266,"high":1245,"low":1449,"close":1234,"change":821,"percent_change":814,"volume":1450,"transactions":9,"vwap":1234},"2026-01-28",38.63,18700,{"date":1452,"open":1272,"high":1272,"low":1263,"close":1453,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1453},"2026-01-27",38.9,-0.287,-0.73,11600,{"date":1458,"open":1246,"high":1272,"low":1271,"close":1459,"change":1460,"percent_change":1461,"volume":1257,"transactions":9,"vwap":1459},"2026-01-26",39.187,0.009,0.02,{"date":1463,"open":1295,"high":1464,"low":1246,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-01-23",39.315,39.178,-0.302,-0.76,5700,{"date":1470,"open":1471,"high":1471,"low":1203,"close":1179,"change":1221,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1179},"2026-01-22",39.56,0.79,124300,{"date":1475,"open":1241,"high":1476,"low":1477,"close":1195,"change":1344,"percent_change":777,"volume":1478,"transactions":9,"vwap":1195},"2026-01-21",39.22,38.75,65900,{"date":1480,"open":1436,"high":1240,"low":1235,"close":1481,"change":367,"percent_change":1200,"volume":1482,"transactions":9,"vwap":1481},"2026-01-20",38.66,16700,{"date":1484,"open":1254,"high":1485,"low":1486,"close":1429,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1429},"2026-01-16",39.39,39.26,-0.21,-0.53,14300,{"date":1491,"open":1492,"high":1493,"low":1203,"close":1417,"change":1074,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1417},"2026-01-15",39.45,39.69,0.36,14500,{"date":1497,"open":1476,"high":1498,"low":1196,"close":1499,"change":273,"percent_change":166,"volume":1500,"transactions":9,"vwap":1499},"2026-01-14",39.44,39.38,16500,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1423,"change":1505,"percent_change":1081,"volume":1506,"transactions":9,"vwap":1423},"2026-01-13",39.7,39.24,-0.346,12100,{"date":1508,"open":1323,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-01-12",39.85,39.58,39.646,-0.284,-0.71,6500,{"date":1516,"open":1517,"high":1395,"low":1517,"close":1395,"change":1518,"percent_change":1256,"volume":1506,"transactions":9,"vwap":1395},"2026-01-09",39.67,0.45,{"date":1520,"open":1521,"high":1418,"low":1521,"close":1179,"change":1125,"percent_change":633,"volume":1522,"transactions":9,"vwap":1179},"2026-01-08",38.86,9600,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1271,"change":1527,"percent_change":225,"volume":1528,"transactions":9,"vwap":1271},"2026-01-07",39.61,38.84,-0.48,154400,{"date":1530,"open":1531,"high":1532,"low":1531,"close":1533,"change":166,"percent_change":1344,"volume":1534,"transactions":9,"vwap":1533},"2026-01-06",39.19,39.497,39.47,7100,{"date":1536,"open":1295,"high":1212,"low":1295,"close":1537,"change":1538,"percent_change":23,"volume":1539,"transactions":9,"vwap":1537},"2026-01-05",39.27,0.34,4800,{"date":1541,"open":1542,"high":1225,"low":1542,"close":1241,"change":1543,"percent_change":51,"volume":1250,"transactions":9,"vwap":1241},"2026-01-02",38.775,0.07,{"date":1545,"open":1546,"high":1546,"low":1521,"close":1521,"change":1547,"percent_change":367,"volume":1104,"transactions":9,"vwap":1521},"2025-12-31",39.175,-0.254,{"date":1549,"open":1196,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1552},"2025-12-30",39.286,39.044998,39.114,-0.126,-0.32,11300,{"date":1557,"open":1558,"high":1559,"low":1560,"close":1504,"change":1561,"percent_change":1562,"volume":1250,"transactions":9,"vwap":1504},"2025-12-29",39.285,39.33,39.18,-0.1,-0.25,{"date":1564,"open":1282,"high":1282,"low":1254,"close":1565,"change":314,"percent_change":1566,"volume":1284,"transactions":9,"vwap":1565},"2025-12-26",39.34,-0.28,{"date":1568,"open":1498,"high":1569,"low":1570,"close":1492,"change":416,"percent_change":273,"volume":1257,"transactions":9,"vwap":1492},"2025-12-24",39.68,39.4,{"date":1572,"open":1349,"high":1418,"low":1349,"close":1226,"change":1573,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1226},"2025-12-23",-0.079,-0.2,29600,{"date":1577,"open":1559,"high":1493,"low":1349,"close":1578,"change":1579,"percent_change":485,"volume":1580,"transactions":9,"vwap":1578},"2025-12-22",39.499,0.059,19500,{"date":1582,"open":1583,"high":1584,"low":1585,"close":1498,"change":1163,"percent_change":1163,"volume":1586,"transactions":9,"vwap":1498},"2025-12-19",39.36,39.46,39.32,7600,{"date":1588,"open":1294,"high":1589,"low":1429,"close":1498,"change":1487,"percent_change":1488,"volume":898,"transactions":9,"vwap":1498},"2025-12-18",39.63,{"date":1591,"open":1569,"high":1569,"low":1592,"close":1418,"change":664,"percent_change":1593,"volume":1296,"transactions":9,"vwap":1418},"2025-12-17",39.5,-1.42,{"date":1595,"open":1596,"high":1596,"low":1324,"close":1376,"change":1554,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1376},"2025-12-16",40.387,-0.79,10500,{"date":1600,"open":1601,"high":1601,"low":1408,"close":1602,"change":930,"percent_change":1574,"volume":1231,"transactions":9,"vwap":1602},"2025-12-15",40.55,40.54,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":930,"percent_change":1574,"volume":1609,"transactions":9,"vwap":1608},"2025-12-12",40.5,40.71,40.421,40.62,12200,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":156,"volume":1617,"transactions":9,"vwap":1615},"2025-12-11",40.374,40.79,40.362,40.7,0.269,8300,{"date":1619,"open":1330,"high":1620,"low":1621,"close":1620,"change":1622,"percent_change":1137,"volume":1623,"transactions":9,"vwap":1620},"2025-12-10",40.431,39.584,0.641,6200,{"date":1625,"open":1626,"high":1305,"low":1517,"close":1627,"change":904,"percent_change":726,"volume":1397,"transactions":9,"vwap":1627},"2025-12-09",39.73,39.79,{"date":1629,"open":1630,"high":1412,"low":1631,"close":1632,"change":1633,"percent_change":206,"volume":1634,"transactions":9,"vwap":1632},"2025-12-08",39.935,39.555,39.675,-0.105,8900,{"date":1636,"open":1637,"high":1408,"low":1177,"close":1323,"change":434,"percent_change":1527,"volume":1638,"transactions":9,"vwap":1323},"2025-12-05",40.163,25500,{"date":1640,"open":1641,"high":1642,"low":1395,"close":145,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":145},"2025-12-04",40.044998,40.104,-0.173,-0.43,20800,{"date":1647,"open":1648,"high":1376,"low":1204,"close":1649,"change":1650,"percent_change":1538,"volume":1651,"transactions":9,"vwap":1649},"2025-12-03",40.040001,40.143,0.138,11800,{"date":1653,"open":1310,"high":1310,"low":1509,"close":1654,"change":1655,"percent_change":1339,"volume":1656,"transactions":9,"vwap":1654},"2025-12-02",40.0050011,-0.155,26200,{"date":1658,"open":1355,"high":1659,"low":1355,"close":1362,"change":1660,"percent_change":664,"volume":1661,"transactions":9,"vwap":1362},"2025-12-01",40.49,-0.229,14800,{"date":1663,"open":1166,"high":1664,"low":1166,"close":1664,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1664},"2025-11-28",40.389,0.161,0.4,3100,{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2025-11-26",40.14,40.372,40.228,0.448,1.13,8400,{"date":1677,"open":1471,"high":1678,"low":1471,"close":1323,"change":1679,"percent_change":1131,"volume":1242,"transactions":9,"vwap":1323},"2025-11-25",39.92,0.119,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1538,"volume":1586,"transactions":9,"vwap":1685},"2025-11-24",39.575,39.743,39.51,39.661,0.133,{"date":1688,"open":1253,"high":1331,"low":1689,"close":1690,"change":1691,"percent_change":615,"volume":1692,"transactions":9,"vwap":1690},"2025-11-21",39.13,39.528,0.792,4100,{"date":1694,"open":1453,"high":1695,"low":1696,"close":1696,"change":1466,"percent_change":882,"volume":1333,"transactions":9,"vwap":1696},"2025-11-20",38.915,38.736,{"date":1698,"open":1699,"high":1699,"low":1227,"close":1700,"change":1701,"percent_change":1081,"volume":1333,"transactions":9,"vwap":1700},"2025-11-19",39.119,39.037998,-0.341,{"date":1703,"open":1445,"high":1704,"low":1445,"close":1705,"change":1706,"percent_change":1125,"volume":822,"transactions":9,"vwap":1705},"2025-11-18",39.426,39.379,0.193,{"date":1708,"open":1709,"high":1709,"low":1225,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-11-17",39.84,39.186,-0.674,-1.69,22500,{"date":1715,"open":1716,"high":1716,"low":1626,"close":1375,"change":1717,"percent_change":699,"volume":1718,"transactions":9,"vwap":1375},"2025-11-14",40.084999,-0.056,4500,{"date":1720,"open":1387,"high":1387,"low":1305,"close":1721,"change":1722,"percent_change":244,"volume":1723,"transactions":9,"vwap":1721},"2025-11-13",39.916,-0.108,3700,{"date":1725,"open":1395,"high":1382,"low":1395,"close":1726,"change":1727,"percent_change":1073,"volume":1728,"transactions":9,"vwap":1726},"2025-11-12",40.023998,0.025,9500,{"date":1730,"open":1412,"high":1731,"low":1412,"close":1732,"change":1733,"percent_change":1543,"volume":1734,"transactions":9,"vwap":1732},"2025-11-11",40.141,39.999,0.027,20600,{"date":1736,"open":1362,"high":1362,"low":1178,"close":1737,"change":166,"percent_change":624,"volume":1675,"transactions":9,"vwap":1737},"2025-11-10",39.972,{"date":1739,"open":1388,"high":1343,"low":1471,"close":1740,"change":1741,"percent_change":1377,"volume":1397,"transactions":9,"vwap":1740},"2025-11-07",39.772,0.041,{"date":1743,"open":1744,"high":1744,"low":1503,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2025-11-06",39.95,39.731,-0.374,-0.93,7300,{"date":1750,"open":1751,"high":1299,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-11-05",39.75,40.105,0.274,0.69,4200,{"date":1757,"open":1517,"high":1758,"low":1517,"close":1759,"change":1760,"percent_change":1236,"volume":1231,"transactions":9,"vwap":1759},"2025-11-04",39.896,39.831,-0.144,{"date":1762,"open":1744,"high":1763,"low":1418,"close":1764,"change":1727,"percent_change":1073,"volume":1257,"transactions":9,"vwap":1764},"2025-11-03",40.0099983,39.975,{"date":1766,"open":145,"high":1767,"low":1331,"close":1744,"change":821,"percent_change":1768,"volume":1456,"transactions":9,"vwap":1744},"2025-10-31",39.985,-0.22,{"date":1770,"open":1311,"high":1771,"low":1311,"close":1648,"change":130,"percent_change":1020,"volume":1384,"transactions":9,"vwap":1648},"2025-10-30",40.37,{"date":1773,"open":1774,"high":1356,"low":1375,"close":1744,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1744},"2025-10-29",40.35,-0.608,-1.5,23500,{"date":1779,"open":1780,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-10-28",42.02,40.48,40.558,-0.415,-1.01,18800,{"date":1787,"open":1788,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1543,"volume":1792,"transactions":9,"vwap":1790},"2025-10-27",41.060001,40.81,40.973,0.028,13000,{"date":1794,"open":388,"high":1795,"low":1796,"close":1797,"change":1069,"percent_change":216,"volume":1798,"transactions":9,"vwap":1797},"2025-10-24",41.040001,40.765,40.945,19100,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-10-23",41.195,41.219,40.87,41.02,-0.258,-0.63,17400,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":841,"percent_change":1344,"volume":1814,"transactions":9,"vwap":1813},"2025-10-22",41.23,41.44,40.88,41.278,117300,{"date":1816,"open":1795,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":1109,"volume":1821,"transactions":9,"vwap":1819},"2025-10-21",41.184,40.91,41.07,0.22,12700,{"date":1823,"open":1824,"high":1825,"low":1824,"close":1826,"change":1827,"percent_change":624,"volume":1828,"transactions":9,"vwap":1826},"2025-10-20",40.57,40.92,40.85,0.205,16300,{"date":1830,"open":1348,"high":1831,"low":1348,"close":1832,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1832},"2025-10-17",40.659,40.645,0.345,0.86,10300,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1166,"change":1391,"percent_change":587,"volume":1807,"transactions":9,"vwap":1166},"2025-10-16",40.64,40.76,40.037998,{"date":1842,"open":1843,"high":1843,"low":1844,"close":1845,"change":1289,"percent_change":950,"volume":1846,"transactions":9,"vwap":1845},"2025-10-15",41.26,40.72,40.9,9400,{"date":1848,"open":1670,"high":1849,"low":1670,"close":1804,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1804},"2025-10-14",41.063999,0.68,1.69,24100,{"date":1854,"open":1855,"high":1856,"low":1855,"close":1374,"change":1857,"percent_change":1858,"volume":951,"transactions":9,"vwap":1374},"2025-10-13",40.23,40.475,0.33,0.82,{"date":1860,"open":1166,"high":1166,"low":1763,"close":1763,"change":1861,"percent_change":1862,"volume":1104,"transactions":9,"vwap":1763},"2025-10-10",-0.72,-1.77,{"date":1864,"open":1865,"high":1154,"low":1866,"close":1867,"change":1868,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1867},"2025-10-09",40.89,40.52,40.73,-0.308,-0.75,18400,{"date":1872,"open":1873,"high":1819,"low":1874,"close":1875,"change":1876,"percent_change":1002,"volume":1877,"transactions":9,"vwap":1875},"2025-10-08",40.95,40.925,41.037998,-0.052,4700,{"date":1879,"open":1880,"high":1881,"low":1882,"close":1881,"change":1883,"percent_change":273,"volume":1884,"transactions":9,"vwap":1881},"2025-10-07",41.049999,41.09,40.825,0.033,30500,{"date":1886,"open":1810,"high":1887,"low":388,"close":1888,"change":1746,"percent_change":396,"volume":1889,"transactions":9,"vwap":1888},"2025-10-06",41.446,41.056999,7200,{"date":1891,"open":1892,"high":1893,"low":1892,"close":1894,"change":1895,"percent_change":1131,"volume":1896,"transactions":9,"vwap":1894},"2025-10-03",41.22,41.67,41.431,0.124,13900,{"date":1898,"open":1899,"high":1900,"low":1867,"close":1901,"change":719,"percent_change":51,"volume":1792,"transactions":9,"vwap":1901},"2025-10-02",41.318,41.38,41.307,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":699,"percent_change":140,"volume":1908,"transactions":9,"vwap":1907},"2025-10-01",41.21,41.28,41.11,41.232,27400,{"date":1910,"open":1911,"high":1911,"low":1912,"close":1913,"change":1914,"percent_change":1006,"volume":842,"transactions":9,"vwap":1913},"2025-09-30",41.4,41.17,41.372,-0.168,{"date":1916,"open":1917,"high":1917,"low":1918,"close":1919,"change":820,"percent_change":821,"volume":1920,"transactions":9,"vwap":1919},"2025-09-29",41.73,41.42,41.54,10200,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1925,"change":1926,"percent_change":942,"volume":1927,"transactions":9,"vwap":1925},"2025-09-26",41.43,41.715,41.579,0.292,18100,{"date":1929,"open":1892,"high":1930,"low":1135,"close":1930,"change":1931,"percent_change":264,"volume":1932,"transactions":9,"vwap":1930},"2025-09-25",41.287,-0.277,16400,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1409,"percent_change":1048,"volume":1884,"transactions":9,"vwap":1938},"2025-09-24",41.78,41.84,41.535,41.564,{"date":1940,"open":1037,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":70,"volume":1945,"transactions":9,"vwap":1943},"2025-09-23",41.9,41.565,41.634,0.086,27900,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1951},"2025-09-22",41.59,41.659,41.51,41.548,0.218,0.53,102000,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1958,"change":1959,"percent_change":1960,"volume":883,"transactions":9,"vwap":1958},"2025-09-19",41.58,41.33,-0.488,-1.17,{"date":1962,"open":1893,"high":1037,"low":1963,"close":1964,"change":841,"percent_change":624,"volume":883,"transactions":9,"vwap":1964},"2025-09-18",41.545,41.818,{"date":1966,"open":1967,"high":1968,"low":1810,"close":1114,"change":1131,"percent_change":105,"volume":807,"transactions":9,"vwap":1114},"2025-09-17",41.706,42.0099983,{"date":1970,"open":1892,"high":1971,"low":1892,"close":1972,"change":1973,"percent_change":314,"volume":763,"transactions":9,"vwap":1972},"2025-09-16",41.32,41.31,-0.045,{"date":1975,"open":1976,"high":1977,"low":1958,"close":1978,"change":217,"percent_change":1979,"volume":987,"transactions":9,"vwap":1978},"2025-09-15",41.57,41.705,41.355,-0.98,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1514,"transactions":9,"vwap":1984},"2025-09-12",41.92,41.6,41.765,-0.311,-0.74,{"date":1988,"open":1941,"high":1051,"low":1941,"close":1989,"change":1990,"percent_change":1256,"volume":931,"transactions":9,"vwap":1989},"2025-09-11",42.076,0.476,{"date":1992,"open":1993,"high":1983,"low":1994,"close":1983,"change":1995,"percent_change":1144,"volume":1748,"transactions":9,"vwap":1983},"2025-09-10",41.45,41.385,-0.441,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":2002,"percent_change":2003,"volume":721,"transactions":9,"vwap":2001},"2025-09-09",41.99,42.081001,41.95,42.041,0.102,0.24,{"date":2005,"open":2006,"high":2006,"low":1936,"close":2007,"change":2008,"percent_change":1289,"volume":1268,"transactions":9,"vwap":2007},"2025-09-08",42.14,41.939,-0.051,{"date":2010,"open":1968,"high":947,"low":2011,"close":1998,"change":2012,"percent_change":1074,"volume":1284,"transactions":9,"vwap":1998},"2025-09-05",41.74,0.058,{"date":2014,"open":1983,"high":2015,"low":1976,"close":2015,"change":2016,"percent_change":1167,"volume":2017,"transactions":9,"vwap":2015},"2025-09-04",41.932,0.322,8500,{"date":2019,"open":1950,"high":1114,"low":2020,"close":1114,"change":2021,"percent_change":770,"volume":792,"transactions":9,"vwap":1114},"2025-09-03",41.39,-0.063,{"date":2023,"open":2024,"high":2024,"low":1811,"close":2025,"change":2026,"percent_change":1313,"volume":883,"transactions":9,"vwap":2025},"2025-09-02",42.49,41.673,-0.204,{"date":2028,"open":2029,"high":2030,"low":2029,"close":2030,"change":1686,"percent_change":762,"volume":994,"transactions":9,"vwap":2030},"2025-08-29",41.66,41.877,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2034,"change":2036,"percent_change":650,"volume":2017,"transactions":9,"vwap":2034},"2025-08-28",41.561,41.744,41.465,-0.066,{"date":2038,"open":2039,"high":2040,"low":2039,"close":2041,"change":690,"percent_change":125,"volume":2042,"transactions":9,"vwap":2041},"2025-08-27",41.2,41.831,41.81,7000,{"date":2044,"open":2045,"high":2046,"low":1972,"close":1911,"change":1001,"percent_change":699,"volume":1748,"transactions":9,"vwap":1911},"2025-08-26",41.46,41.509,{"date":2048,"open":2049,"high":2049,"low":1811,"close":2050,"change":2051,"percent_change":605,"volume":898,"transactions":9,"vwap":2050},"2025-08-25",42.54,41.457,-0.275,{"date":2053,"open":2054,"high":1935,"low":2054,"close":2055,"change":2056,"percent_change":572,"volume":1514,"transactions":9,"vwap":2055},"2025-08-22",40.82,41.732,0.775,{"date":2058,"open":388,"high":388,"low":2059,"close":2060,"change":2036,"percent_change":650,"volume":2061,"transactions":9,"vwap":2060},"2025-08-21",40.68,40.957,18500,{"date":2063,"open":141,"high":2064,"low":141,"close":2065,"change":2066,"percent_change":814,"volume":2067,"transactions":9,"vwap":2065},"2025-08-20",41.083,41.022999,-0.093,6100,{"date":2069,"open":1838,"high":2070,"low":1838,"close":2071,"change":2072,"percent_change":161,"volume":1397,"transactions":9,"vwap":2071},"2025-08-19",41.488,41.116,0.358,{"date":2074,"open":1826,"high":1803,"low":1615,"close":2075,"change":2076,"percent_change":1080,"volume":1111,"transactions":9,"vwap":2075},"2025-08-18",40.758,-0.152,{"date":2078,"open":2079,"high":2080,"low":2081,"close":1818,"change":1768,"percent_change":1488,"volume":1846,"transactions":9,"vwap":1818},"2025-08-15",41.030998,41.108,40.8,{"date":2083,"open":1812,"high":2084,"low":2085,"close":2084,"change":2086,"percent_change":2087,"volume":1522,"transactions":9,"vwap":2084},"2025-08-14",41.13,40.86,-0.143,-0.35,{"date":2089,"open":1659,"high":2090,"low":1659,"close":2090,"change":2091,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2090},"2025-08-13",41.273,0.753,1.86,9700,{"date":2095,"open":2096,"high":1866,"low":1408,"close":1866,"change":2097,"percent_change":2098,"volume":931,"transactions":9,"vwap":1866},"2025-08-12",40.33,0.6,1.5,{"date":2100,"open":2101,"high":2102,"low":1305,"close":1678,"change":216,"percent_change":1248,"volume":2103,"transactions":9,"vwap":1678},"2025-08-11",40.2,40.4,11400,{"date":2105,"open":2106,"high":1376,"low":2107,"close":1310,"change":2108,"percent_change":156,"volume":1104,"transactions":9,"vwap":1310},"2025-08-08",40.11,40.060001,0.265,{"date":2110,"open":1375,"high":2111,"low":1569,"close":2112,"change":2113,"percent_change":254,"volume":771,"transactions":9,"vwap":2112},"2025-08-07",39.91,39.835,-0.207,{"date":2115,"open":1589,"high":2116,"low":1589,"close":2117,"change":2118,"percent_change":273,"volume":1384,"transactions":9,"vwap":2117},"2025-08-06",40.107,40.042,0.032,{"date":2120,"open":2121,"high":1648,"low":1300,"close":1763,"change":2122,"percent_change":699,"volume":1118,"transactions":9,"vwap":1763},"2025-08-05",39.99,-0.055,{"date":2124,"open":1178,"high":2125,"low":1178,"close":2125,"change":2126,"percent_change":2127,"volume":1075,"transactions":9,"vwap":2125},"2025-08-04",40.064999,0.482,1.22,{"date":2129,"open":1867,"high":1867,"low":1560,"close":2130,"change":2131,"percent_change":2132,"volume":1021,"transactions":9,"vwap":2130},"2025-08-01",39.583,-0.246,-0.62,{"date":2134,"open":1311,"high":2135,"low":2136,"close":2136,"change":2137,"percent_change":225,"volume":1514,"transactions":9,"vwap":2136},"2025-07-31",40.080002,39.829,-0.491,{"date":2139,"open":141,"high":1615,"low":2140,"close":2141,"change":1566,"percent_change":2142,"volume":1284,"transactions":9,"vwap":2141},"2025-07-30",40.25,40.32,-0.69,{"date":2144,"open":2145,"high":2145,"low":1141,"close":2145,"change":292,"percent_change":1461,"volume":2093,"transactions":9,"vwap":2145},"2025-07-29",40.6,{"date":2147,"open":141,"high":1606,"low":2148,"close":2149,"change":2150,"percent_change":140,"volume":1692,"transactions":9,"vwap":2149},"2025-07-28",40.557,40.59,-0.137,{"date":2152,"open":2153,"high":1394,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":1041,"transactions":9,"vwap":2154},"2025-07-25",40.53,40.727,0.283,0.7,{"date":2158,"open":1394,"high":2085,"low":2159,"close":2159,"change":2160,"percent_change":1040,"volume":2161,"transactions":9,"vwap":2159},"2025-07-24",40.444,-0.396,25700,{"date":2163,"open":2164,"high":2165,"low":2164,"close":2165,"change":2166,"percent_change":173,"volume":1284,"transactions":9,"vwap":2165},"2025-07-23",40.58,40.84,0.405,{"date":2168,"open":1306,"high":2169,"low":2170,"close":2171,"change":754,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2171},"2025-07-22",40.44,40.13,40.435,1.53,9100,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":1487,"volume":721,"transactions":9,"vwap":2178},"2025-07-21",40.035,39.82,39.824,-0.084,{"date":2181,"open":1294,"high":1412,"low":1294,"close":2182,"change":1433,"percent_change":1377,"volume":2183,"transactions":9,"vwap":2182},"2025-07-18",39.908,17100,{"date":2185,"open":1684,"high":2186,"low":1684,"close":2187,"change":2188,"percent_change":1666,"volume":2189,"transactions":9,"vwap":2187},"2025-07-17",39.983,39.87,0.16,11200,{"date":2191,"open":1325,"high":1751,"low":2192,"close":1325,"change":2193,"percent_change":273,"volume":2173,"transactions":9,"vwap":1325},"2025-07-16",39.275,0.031,{"date":2195,"open":1311,"high":1311,"low":2196,"close":2196,"change":2197,"percent_change":2198,"volume":1734,"transactions":9,"vwap":2196},"2025-07-15",39.679,-0.601,-1.49,{"date":2200,"open":1343,"high":1402,"low":1343,"close":2201,"change":2202,"percent_change":1220,"volume":1208,"transactions":9,"vwap":2201},"2025-07-14",40.28,0.05,{"date":2204,"open":2205,"high":2206,"low":1855,"close":1855,"change":2207,"percent_change":2208,"volume":1755,"transactions":9,"vwap":1855},"2025-07-11",40.271,40.315,-0.516,-1.27,{"date":2210,"open":1659,"high":2211,"low":1659,"close":2212,"change":2213,"percent_change":2214,"volume":1242,"transactions":9,"vwap":2212},"2025-07-10",40.857,40.746,0.336,0.83,{"date":2216,"open":1134,"high":1866,"low":1374,"close":1141,"change":2217,"percent_change":2218,"volume":936,"transactions":9,"vwap":1141},"2025-07-09",-0.218,-0.54,{"date":2220,"open":2187,"high":1615,"low":2187,"close":2221,"change":2222,"percent_change":1174,"volume":1420,"transactions":9,"vwap":2221},"2025-07-08",40.628,0.494,{"date":2224,"open":2225,"high":2226,"low":1641,"close":2227,"change":2228,"percent_change":2229,"volume":931,"transactions":9,"vwap":2227},"2025-07-07",40.17,40.243,40.134,-0.575,-1.41,{"date":2231,"open":2232,"high":2233,"low":2232,"close":2234,"change":2235,"percent_change":2156,"volume":919,"transactions":9,"vwap":2234},"2025-07-03",40.686,40.77,40.709,0.282,{"date":2237,"open":1627,"high":2169,"low":1627,"close":2238,"change":2239,"percent_change":905,"volume":1889,"transactions":9,"vwap":2238},"2025-07-02",40.427,0.109,{"date":2241,"open":2242,"high":1605,"low":2242,"close":2243,"change":2244,"percent_change":2245,"volume":2042,"transactions":9,"vwap":2243},"2025-07-01",38.95,40.318,0.734,1.85,{"date":2247,"open":1325,"high":1325,"low":1293,"close":1621,"change":2248,"percent_change":70,"volume":1877,"transactions":9,"vwap":1621},"2025-06-30",0.084,{"date":2250,"open":1498,"high":2251,"low":2252,"close":1592,"change":2253,"percent_change":1857,"volume":1231,"transactions":9,"vwap":1592},"2025-06-27",39.54,39.225,0.13,{"date":2255,"open":1217,"high":1498,"low":1254,"close":1217,"change":1131,"percent_change":1167,"volume":2256,"transactions":9,"vwap":1217},"2025-06-26",14000,{"date":2258,"open":1253,"high":2259,"low":1240,"close":2260,"change":217,"percent_change":2261,"volume":1314,"transactions":9,"vwap":2260},"2025-06-25",39.253,39.07,-1.04,{"date":2263,"open":1844,"high":1844,"low":2264,"close":1179,"change":51,"percent_change":2265,"volume":1514,"transactions":9,"vwap":1179},"2025-06-24",39.444,0.46,{"date":2267,"open":1585,"high":2268,"low":1228,"close":1423,"change":2269,"percent_change":1207,"volume":1534,"transactions":9,"vwap":1423},"2025-06-23",39.62,-0.024,{"date":2271,"open":1476,"high":2272,"low":2273,"close":2272,"change":2274,"percent_change":1056,"volume":870,"transactions":9,"vwap":2272},"2025-06-20",39.324,39.118,0.174,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2279,"change":466,"percent_change":1561,"volume":1250,"transactions":9,"vwap":2279},"2025-06-18",38.64,39.405,39.15,{"date":2281,"open":1476,"high":1559,"low":1531,"close":1531,"change":434,"percent_change":1527,"volume":931,"transactions":9,"vwap":1531},"2025-06-17",{"date":2283,"open":2284,"high":2285,"low":2284,"close":1499,"change":2286,"percent_change":2097,"volume":1111,"transactions":9,"vwap":1499},"2025-06-16",38.61,39.41,0.233,{"date":2288,"open":2289,"high":2289,"low":1689,"close":2290,"change":2291,"percent_change":2292,"volume":898,"transactions":9,"vwap":2290},"2025-06-13",40.65,39.147,-0.376,-0.95,{"date":2294,"open":1453,"high":1309,"low":1453,"close":2295,"change":2296,"percent_change":1442,"volume":1032,"transactions":9,"vwap":2295},"2025-06-12",39.523,-0.002,{"date":2298,"open":1330,"high":1330,"low":1179,"close":2299,"change":2300,"percent_change":1073,"volume":1675,"transactions":9,"vwap":2299},"2025-06-11",39.525,0.023,{"date":2302,"open":2299,"high":1309,"low":1282,"close":2303,"change":2304,"percent_change":416,"volume":1522,"transactions":9,"vwap":2303},"2025-06-10",39.502,0.011,{"date":2306,"open":2307,"high":1288,"low":2307,"close":2308,"change":2309,"percent_change":930,"volume":2310,"transactions":9,"vwap":2308},"2025-06-09",38.87,39.491,-0.032,7800,{"date":2312,"open":1751,"high":1751,"low":1417,"close":2295,"change":2313,"percent_change":434,"volume":771,"transactions":9,"vwap":2295},"2025-06-06",-0.077,{"date":2315,"open":1492,"high":1294,"low":2316,"close":1294,"change":2202,"percent_change":2253,"volume":2317,"transactions":9,"vwap":1294},"2025-06-05",39.415,9200,{"date":2319,"open":1309,"high":1631,"low":1309,"close":1177,"change":2296,"percent_change":1442,"volume":2320,"transactions":9,"vwap":1177},"2025-06-04",20900,{"date":2322,"open":1247,"high":1388,"low":1247,"close":2323,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2323},"2025-06-03",39.552,-0.018,-0.05,10700,{"date":2328,"open":1589,"high":1589,"low":2251,"close":2329,"change":986,"percent_change":930,"volume":931,"transactions":9,"vwap":2329},"2025-06-02",39.57,{"date":2331,"open":1589,"high":1418,"low":1388,"close":1294,"change":2332,"percent_change":986,"volume":1296,"transactions":9,"vwap":1294},"2025-05-30",-0.012,{"date":2334,"open":2335,"high":2335,"low":1294,"close":2336,"change":2332,"percent_change":986,"volume":2337,"transactions":9,"vwap":2336},"2025-05-29",41.5,39.612,11100,{"date":2339,"open":2340,"high":2341,"low":1388,"close":2341,"change":1741,"percent_change":1377,"volume":1111,"transactions":9,"vwap":2341},"2025-05-28",39.605,39.624,{"date":2343,"open":1509,"high":1509,"low":1510,"close":2130,"change":2344,"percent_change":1273,"volume":1268,"transactions":9,"vwap":2130},"2025-05-27",-0.184,{"date":2346,"open":2347,"high":2348,"low":1331,"close":2349,"change":2350,"percent_change":1820,"volume":1846,"transactions":9,"vwap":2349},"2025-05-23",39.77,39.781,39.767,0.087,{"date":2352,"open":2307,"high":2112,"low":2307,"close":1569,"change":2353,"percent_change":206,"volume":792,"transactions":9,"vwap":1569},"2025-05-22",-0.104,{"date":2355,"open":1348,"high":1306,"low":2356,"close":2356,"change":2357,"percent_change":1396,"volume":2358,"transactions":9,"vwap":2356},"2025-05-21",39.784,-0.648,5900,{"date":2360,"open":1374,"high":1155,"low":1374,"close":2361,"change":2362,"percent_change":1566,"volume":2256,"transactions":9,"vwap":2361},"2025-05-20",40.432,-0.113,{"date":2364,"open":2365,"high":2164,"low":2365,"close":2366,"change":2367,"percent_change":1487,"volume":914,"transactions":9,"vwap":2366},"2025-05-19",40.42,40.545,-0.085,{"date":2369,"open":1774,"high":2370,"low":1774,"close":2370,"change":2371,"percent_change":2372,"volume":1257,"transactions":9,"vwap":2370},"2025-05-16",40.63,0.363,0.9,{"date":2374,"open":1744,"high":2375,"low":1744,"close":2375,"change":2108,"percent_change":38,"volume":749,"transactions":9,"vwap":2375},"2025-05-15",40.267,{"date":2377,"open":1355,"high":1355,"low":1412,"close":2378,"change":2379,"percent_change":1339,"volume":1807,"transactions":9,"vwap":2378},"2025-05-14",40.0019989,-0.158,{"date":2381,"open":1499,"high":1374,"low":1499,"close":1362,"change":2382,"percent_change":1494,"volume":2383,"transactions":9,"vwap":1362},"2025-05-13",0.146,17300,{"date":2385,"open":2386,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":735,"transactions":9,"vwap":2388},"2025-05-12",40.225,39.863,40.014,0.667,1.7,{"date":2392,"open":1203,"high":2285,"low":1272,"close":2393,"change":2394,"percent_change":1442,"volume":2395,"transactions":9,"vwap":2393},"2025-05-09",39.347,-0.005,14700,{"date":2397,"open":2398,"high":1417,"low":2399,"close":2399,"change":2400,"percent_change":1109,"volume":2401,"transactions":9,"vwap":2399},"2025-05-08",39.385,39.352,0.212,8600,{"date":2403,"open":1246,"high":1196,"low":1277,"close":1253,"change":51,"percent_change":2265,"volume":1064,"transactions":9,"vwap":1253},"2025-05-07",{"date":2405,"open":2406,"high":1445,"low":2406,"close":1228,"change":2407,"percent_change":1074,"volume":2408,"transactions":9,"vwap":1228},"2025-05-06",38.71,0.053,9800,{"date":2410,"open":2277,"high":1255,"low":2277,"close":2411,"change":2412,"percent_change":748,"volume":2317,"transactions":9,"vwap":2411},"2025-05-05",38.907,0.101,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2416,"change":2418,"percent_change":2419,"volume":2310,"transactions":9,"vwap":2416},"2025-05-02",38.734,38.806,38.51,0.456,1.19,{"date":2421,"open":2422,"high":2423,"low":2422,"close":2424,"change":2425,"percent_change":821,"volume":2426,"transactions":9,"vwap":2424},"2025-05-01",38.24,38.665,38.35,-0.036,5600,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":1467,"volume":2434,"transactions":9,"vwap":2432},"2025-04-30",38.15,38.45,37.96,38.386,-0.294,10000,{"date":2436,"open":2437,"high":2438,"low":2439,"close":1263,"change":2440,"percent_change":1538,"volume":1846,"transactions":9,"vwap":1263},"2025-04-29",38.55,38.751,38.25,0.132,{"date":2442,"open":2417,"high":1197,"low":2443,"close":2444,"change":2445,"percent_change":2265,"volume":1522,"transactions":9,"vwap":2444},"2025-04-28",38.29,38.548,0.176,{"date":2447,"open":2424,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2450},"2025-04-25",38.387,38.043999,38.372,0.562,1.49,9000,{"date":2455,"open":2456,"high":2457,"low":176,"close":2458,"change":1768,"percent_change":2459,"volume":2093,"transactions":9,"vwap":2458},"2025-04-24",37.77,38.048,37.81,-0.58,{"date":180,"open":1531,"high":1531,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":1539,"transactions":9,"vwap":2462},37.92,38.029999,-1.16,-2.96]