[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-LTH":3,"homepage-market-summary":31,"stock-historical-LTH":174},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"LTH","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Life Time Group Holdings, Inc.","NYSE",null,"SERVICES-MEMBERSHIP SPORTS & RECREATION CLUBS","Life Time Group Holdings Inc is a lifestyle and leisure brand offering health, fitness, and wellness experiences to a community. It is engaged in designing, building, and operating distinctive and large, multi-use sports and athletic, professional fitness, family recreation, and spa centers in a resort-like environment, principally in residential locations of metropolitan areas in the United States and Canada.","44,000","Chanhassen, MN",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},40.38,40.22,40.82,39.995,40.06,0.32,0.8,1668723.848337,28370,40.3947,47.235,24.14,2743918.514352123,70.3,1254,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",0.53,202,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.24,54.01,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.2,111.75,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.9,81.77,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.47,63.75,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.87,171.58,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.46,49.73,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",1.06,41.1,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",2.98,41.16,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.04,111.65,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":162,"name":163,"price":164,"change":138,"is_up":40},"QQQ","Invesco QQQ Trust",759.69,{"ticker":166,"name":167,"price":168,"change":47,"is_up":40},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":170,"name":171,"price":172,"change":173,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":183},365,1,1000,{"period_high":26,"period_low":27,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":16,"start_date":182,"end_date":5},2681822,978865065.616735,31.32,"2025-04-24",[184,185,195,206,215,226,236,246,256,265,276,285,295,306,314,325,335,346,356,365,375,386,395,406,417,428,439,449,458,469,480,490,500,510,520,530,539,550,560,569,580,591,601,611,620,629,637,647,656,665,674,685,694,705,714,723,734,742,751,759,765,771,778,786,791,800,807,816,823,830,838,846,853,861,869,877,886,894,902,909,917,925,933,942,950,958,966,973,982,990,999,1005,1013,1020,1029,1038,1044,1049,1057,1065,1072,1079,1087,1095,1103,1111,1120,1129,1137,1144,1151,1158,1166,1174,1181,1189,1196,1205,1211,1219,1225,1232,1240,1247,1255,1261,1268,1274,1280,1289,1296,1303,1310,1318,1326,1333,1341,1350,1357,1363,1368,1375,1383,1389,1398,1405,1412,1419,1426,1432,1438,1445,1451,1458,1465,1472,1478,1486,1494,1501,1507,1513,1521,1527,1534,1543,1549,1557,1566,1574,1583,1591,1599,1605,1613,1619,1625,1628,1635,1641,1648,1655,1662,1669,1675,1682,1689,1696,1701,1707,1711,1714,1719,1723,1728,1733,1736,1740,1743,1747,1751,1756,1762,1769,1773,1777,1782,1787,1792,1796,1800,1805,1812,1819,1825,1831,1840,1845,1853,1861,1868,1874,1881,1887,1892,1896,1902,1908,1915,1921,1927,1932,1939,1946,1953,1959,1967,1971,1975,1980,1984,1988,1991,1997,2003,2008,2014,2020,2025,2028,2032,2038,2043,2051,2058,2061,2067,2072,2077,2081,2086,2092,2097,2105,2112,2116,2121,2127,2132,2139,2145,2152,2159,2165,2171,2175,2180,2184,2188,2194,2198,2204,2210,2213,2218,2224,2229,2234,2238,2243,2249,2253,2260,2266,2272,2277,2281,2287,2291,2298,2304,2309,2313,2318,2325,2329,2335,2340,2347,2355,2361,2367,2374,2378,2382,2385,2390,2394,2398,2405,2409,2415,2422,2427,2433,2439,2443,2451,2456,2460,2466,2472,2476,2479,2485,2491,2496,2500,2504,2509,2513,2517,2521,2527,2530,2534,2539,2542,2547,2552,2557,2562,2568,2572,2577,2586,2592,2599,2607,2614,2621,2629,2636,2643,2649],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":186,"open":187,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-05",40.87,41.055,39.925,-0.93,-2.27,2417372.056051,29866,40.2909,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-02",40.85,41.61,40.6,40.99,0.63,1.56,4088250.944253,44433,41.1021,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":47,"percent_change":118,"volume":212,"transactions":213,"vwap":214},"2026-10-01",39.68,40.78,39.42,40.36,3337021.071957,33007,40.4153,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-30",40.12,40.56,39.8,39.88,-0.2,-0.5,2489815.133049,23091,40.0107,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":54,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-29",39.86,40.32,39.33,40.08,1.24,2530821.978614,27301,39.9371,{"date":237,"open":238,"high":229,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-28",40.16,39.21,39.59,-0.38,-0.95,2594446.916821,29384,39.5995,{"date":247,"open":248,"high":249,"low":250,"close":248,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-25",39.97,40.71,39.645,0.11,0.28,1986087.443611,29329,40.1118,{"date":257,"open":258,"high":259,"low":260,"close":228,"change":261,"percent_change":47,"volume":262,"transactions":263,"vwap":264},"2026-09-24",39.81,41,39.16,0.19,3345147.478413,46448,39.8451,{"date":266,"open":267,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-23",38,39.69,36.52,39.67,1.48,3.88,5755445.419085,69561,38.5072,{"date":277,"open":209,"high":209,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",37.32,38.19,-1.72,-4.31,6635042.076202,66873,38.0506,{"date":286,"open":287,"high":149,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",40.63,39.79,39.91,-0.84,-2.06,2467577.286212,34068,40.1826,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",40.95,41.55,40.62,40.75,-0.12,-0.29,13173776.049209,41254,40.8041,{"date":307,"open":308,"high":309,"low":310,"close":187,"change":83,"percent_change":82,"volume":311,"transactions":312,"vwap":313},"2026-09-17",41.27,41.855,40.84,2497128.699207,38169,41.1722,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-16",41.63,41.995,40.33,40.73,-0.74,-1.78,2523311.555541,36329,41.0536,{"date":326,"open":327,"high":298,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-15",41.34,40.74,41.47,-0.06,-0.14,2629968.529732,40328,41.2151,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-14",41.38,42.38,40.9,41.53,0.03,0.07,2157814.714939,39445,41.8185,{"date":347,"open":348,"high":349,"low":348,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",41.48,43.21,41.5,0.02,0.05,2358739.219061,40315,42.1196,{"date":357,"open":358,"high":359,"low":197,"close":348,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-10",41.12,41.74,-0.27,-0.65,2276160.231273,32857,41.4442,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":68,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-09",42.08,42.4,41.6,41.75,-1.7,2224913.145618,37155,41.8752,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-08",43.33,43.95,42.31,42.47,-0.76,-1.76,2666063.313387,43447,42.6845,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":83,"percent_change":21,"volume":392,"transactions":393,"vwap":394},"2026-09-04",42.95,43.3084,42.87,43.23,1688879.555095,25985,43.1199,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-03",43.72,44,42.73,43.09,-0.4,-0.92,2562530.036514,30889,43.0245,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-02",42.22,43.88,42.04,43.49,1.66,3.97,2289899.040262,41019,43.4728,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-01",41.85,42.25,41.49,41.83,-0.19,-0.45,2671875.188818,37633,41.8008,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-31",43.15,43.315,41.91,42.02,-1.49,-3.42,3537625.707271,45720,42.3639,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":290,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-28",44.3,44.76,43.48,43.51,-1.89,2810336.306256,37033,43.8566,{"date":450,"open":451,"high":452,"low":451,"close":453,"change":424,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",44.13,45.13,44.35,-1,3043442.947325,34766,44.5569,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-26",45.01,45.21,44.66,44.8,0.25,0.56,2065054.62807,28651,44.8782,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-25",46.23,46.24,44.285,44.55,-1.18,-2.58,2708723.517676,34394,44.8559,{"date":481,"open":482,"high":483,"low":482,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",45.37,46.175,45.73,0.62,1.37,2587335.075982,31919,45.8389,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":133,"volume":497,"transactions":498,"vwap":499},"2026-08-21",45.02,45.29,44.65,45.11,0.39,1658915.711669,30034,45.0285,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":342,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",44.75,44.89,44.44,44.72,0.16,1609652.250063,26400,44.6979,{"date":511,"open":512,"high":513,"low":514,"close":494,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",46.26,46.3099,44.59,-0.75,-1.65,1913754.525602,31275,44.8649,{"date":521,"open":522,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-18",46,45.2,45.4,0.06,0.13,2424332.424444,34205,45.41,{"date":531,"open":532,"high":532,"low":463,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",45.7,45.34,0.08,0.18,2495596.192201,36434,45.2727,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",44.22,45.28,44.1,45.26,0.95,2.14,3571146.938528,44989,44.9493,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":54,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",44.48,44.74,43.83,44.31,1.12,2436889.088127,31761,44.3119,{"date":561,"open":453,"high":562,"low":563,"close":564,"change":565,"percent_change":351,"volume":566,"transactions":567,"vwap":568},"2026-08-12",44.69,43.705,43.82,0.01,3158250.671089,37336,43.9084,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-11",42.53,44.03,42.52,43.81,1.35,3.18,3770605.798997,49784,43.6405,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-10",42.96,43.415,42.45,42.46,-1.35,-3.08,6384177.594376,68845,42.8416,{"date":592,"open":593,"high":594,"low":595,"close":574,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",43.45,44.1453,42.7742,0.33,0.76,1670428.394188,27505,43.7258,{"date":602,"open":603,"high":604,"low":605,"close":443,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",45.17,45.93,43.39,-1.83,-4.04,2565474.751937,38311,43.8419,{"date":612,"open":523,"high":613,"low":614,"close":615,"change":39,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-05",45.45,44.05,45.31,1.3,2422729.143262,37118,45.0115,{"date":621,"open":622,"high":623,"low":624,"close":622,"change":465,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",44.73,45.25,43.31,1.27,3130959.63887,41102,44.6177,{"date":630,"open":522,"high":631,"low":632,"close":633,"change":190,"percent_change":291,"volume":634,"transactions":635,"vwap":636},"2026-08-03",46.8,44.09,44.17,3262216.819138,47122,44.7294,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":123,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-31",45.43,46.2303,44.68,45.1,2.04,4733158.516948,60408,45.0579,{"date":648,"open":649,"high":26,"low":632,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",45.32,44.2,-1.5,-3.28,4617776.461925,57891,44.9754,{"date":657,"open":658,"high":659,"low":660,"close":532,"change":342,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-29",45.55,46.95,45.44,0.15,3978760.162442,53790,46.1169,{"date":666,"open":398,"high":667,"low":398,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-28",45.68,45.63,1.87,4.27,3221752.526511,39063,45.0425,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":680,"percent_change":681,"volume":682,"transactions":683,"vwap":684},"2026-07-27",43.19,43.85,42.78,43.76,1.43,3.38,2499676.603316,32565,43.4499,{"date":686,"open":585,"high":687,"low":688,"close":689,"change":690,"percent_change":545,"volume":691,"transactions":692,"vwap":693},"2026-07-24",42.6741,42.09,42.33,0.4,1539129.371569,23095,42.3136,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-23",41.43,42.28,41.28,41.93,-0.13,-0.31,2301708.285293,31548,41.9057,{"date":706,"open":433,"high":707,"low":298,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",42.65,42.06,-0.22,-0.52,2209980.253482,28510,41.9122,{"date":715,"open":716,"high":717,"low":198,"close":697,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-21",42.81,43.3923,-0.23,-0.54,2116018.258321,28264,42.0729,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-20",42.66,43.96,42.17,42.51,0.36,0.85,3312546.120596,41929,42.7499,{"date":735,"open":571,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-17",43.4,42.029999,42.15,-0.69,-1.61,2461200,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-16",42.36,43.02,42.040001,42.84,0.84,2,2665100,{"date":752,"open":348,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-15",42.415,41.099998,42,0.43,1.03,2409700,{"date":760,"open":761,"high":728,"low":308,"close":762,"change":763,"percent_change":108,"volume":764,"transactions":9,"vwap":762},"2026-07-14",41.8,41.57,0.1,1678800,{"date":766,"open":422,"high":767,"low":768,"close":329,"change":769,"percent_change":454,"volume":770,"transactions":9,"vwap":329},"2026-07-13",41.945,40.835,-0.42,2733100,{"date":772,"open":773,"high":774,"low":775,"close":776,"change":90,"percent_change":103,"volume":777,"transactions":9,"vwap":776},"2026-07-10",41.77,42.3,41.2,41.89,1562400,{"date":779,"open":780,"high":433,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-09",41.36,41.029999,41.67,0.17,0.41,1641600,{"date":787,"open":761,"high":432,"low":788,"close":350,"change":424,"percent_change":789,"volume":790,"transactions":9,"vwap":350},"2026-07-08",41.049999,-1.07,1648000,{"date":792,"open":793,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-07",41.21,41.96,40.96,41.95,0.82,1.99,2362900,{"date":801,"open":754,"high":802,"low":803,"close":804,"change":21,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-07-06",41.51,40.77,41.13,0.78,2947000,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-02",40.42,40.88,39.96,40.81,0.77,1.92,2424400,{"date":817,"open":300,"high":200,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-01",39.52,40.040001,-0.8,-1.96,4346800,{"date":824,"open":825,"high":316,"low":826,"close":310,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":310},"2026-06-30",40.83,40.645,-0.46,-1.11,3441300,{"date":831,"open":832,"high":833,"low":248,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-29",40.69,41.32,41.3,0.29,0.71,4091200,{"date":839,"open":840,"high":841,"low":208,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-26",39.74,41.79,41.0099983,1.15,2.89,9440900,{"date":847,"open":220,"high":848,"low":849,"close":228,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":228},"2026-06-25",40.635,39.595,0.99,2.55,3403300,{"date":854,"open":267,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-24",39.62,37.83,38.87,1.04,2.75,4697700,{"date":862,"open":863,"high":864,"low":865,"close":856,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":856},"2026-06-23",36.77,37.85,36.26,0.5,1.34,2612400,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":784,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-22",36.55,37.66,36.455,37.33,1.11,2835300,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-18",34.93,37.14,34.88,36.92,2.33,6.74,5148000,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":820,"volume":893,"transactions":9,"vwap":891},"2026-06-17",35.15,35.353,34.52,34.59,-0.28,2089000,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":485,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-16",34.5,35.33,34.3,34.87,1.81,2574500,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":330,"percent_change":113,"volume":908,"transactions":9,"vwap":907},"2026-06-15",34.81,35.23,34.12,34.25,2306300,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":740,"volume":916,"transactions":9,"vwap":914},"2026-06-12",35,35.029999,34.17,34.31,-0.56,2215500,{"date":918,"open":919,"high":920,"low":921,"close":899,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":899},"2026-06-11",33.36,34.89,33.21,1.47,4.4,1986000,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":805,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-10",32.94,33.915,32.635,33.4,2.39,2642400,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-09",33.47,33.945,32.4,32.62,-0.53,-1.6,2058500,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":597,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-08",32.53,33.87,32.39,33.15,2.35,2421100,{"date":951,"open":952,"high":953,"low":954,"close":946,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":946},"2026-06-05",32.69,32.87,32.0050011,-0.16,-0.49,1568500,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":805,"percent_change":964,"volume":965,"transactions":9,"vwap":963},"2026-06-04",32,32.78,31.86,32.55,2.46,1825800,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":241,"percent_change":475,"volume":972,"transactions":9,"vwap":971},"2026-06-03",32.02,32.029999,31.030001,31.77,2260300,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-02",31.93,32.661,31.74,32.15,0.81,2.58,2017300,{"date":983,"open":938,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-01",32.815,31.24,31.34,-1.74,-5.26,2745900,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-29",33.39,33.726,33.0099983,33.080002,-0.34,-1.02,1609100,{"date":1000,"open":1001,"high":945,"low":1002,"close":1003,"change":596,"percent_change":176,"volume":1004,"transactions":9,"vwap":1003},"2026-05-28",32.88,32.835,33.42,2071800,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":700,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-27",33.34,33.76,32.92,33.09,-0.39,2074700,{"date":1014,"open":1015,"high":992,"low":1016,"close":1017,"change":843,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-26",32.29,32.19,33.22,3.59,3666500,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-22",31.5,32.198,31.14,32.07,-0.88,-2.67,6088400,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-21",32.75,33.17,32.23,32.95,-0.11,-0.33,2649400,{"date":1039,"open":953,"high":1040,"low":1041,"close":1042,"change":252,"percent_change":730,"volume":1043,"transactions":9,"vwap":1042},"2026-05-20",33.195,32.365,33.060001,2106200,{"date":1045,"open":1046,"high":1003,"low":1047,"close":961,"change":424,"percent_change":586,"volume":1048,"transactions":9,"vwap":961},"2026-05-19",33.2,32.35,2048800,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":74,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-18",33.63,34.47,33.13,33.23,-1.51,2304500,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":1063,"percent_change":330,"volume":1064,"transactions":9,"vwap":1062},"2026-05-15",33.58,34.555,33.51,33.74,-0.02,2201000,{"date":1066,"open":1067,"high":897,"low":1068,"close":1008,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1008},"2026-05-14",34.79,33.6,-0.03,-0.09,3021300,{"date":1073,"open":1074,"high":1075,"low":919,"close":1076,"change":535,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-13",33.5,34.049999,33.79,0.54,3514500,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":625,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-12",32.48,34.075001,32.09,33.61,3.93,5151300,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":784,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1092},"2026-05-11",31.56,32.45,31.12,32.34,1.28,4013200,{"date":1096,"open":1097,"high":1098,"low":1099,"close":975,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":975},"2026-05-08",30.92,32.16,30.56,-0.26,-0.81,8677700,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1016,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1016},"2026-05-07",33.64,33.948,31.48,-1.4,-4.17,5482900,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-06",29.95,33.765,29.94,33.59,4.21,14.33,6688900,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-05",26.97,29.6,26.75,29.38,3.1,11.8,7727200,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1011,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-05-04",26.55,26.935,26.07,26.28,-1.46,4016100,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1142,"change":331,"percent_change":710,"volume":1143,"transactions":9,"vwap":1142},"2026-05-01",27.049999,27.19,26.47,26.67,2243700,{"date":1145,"open":1146,"high":1147,"low":1146,"close":1148,"change":39,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-30",26.24,27.12,26.81,2.21,1810300,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":330,"percent_change":718,"volume":1157,"transactions":9,"vwap":1156},"2026-04-29",26.15,26.62,25.99,26.23,2153500,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":138,"volume":1165,"transactions":9,"vwap":1163},"2026-04-28",26.39,26.66,26.01,26.29,0.12,2285200,{"date":1167,"open":1147,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-27",27.56,25.94,26.17,-1.09,-4,2582900,{"date":1175,"open":1176,"high":1177,"low":1122,"close":1178,"change":1179,"percent_change":596,"volume":1180,"transactions":9,"vwap":1178},"2026-04-24",27.18,27.695,27.26,0.09,1646600,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":361,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-23",27.77,27.915,26.77,27.17,-2.34,1453800,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":661,"percent_change":1077,"volume":1195,"transactions":9,"vwap":1194},"2026-04-22",27.71,28.08,27.51,27.82,1572600,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-21",28.57,28.58,27.44,27.67,-0.91,-3.18,1778600,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1199,"change":351,"percent_change":342,"volume":1210,"transactions":9,"vwap":1199},"2026-04-20",28.43,28.81,28.34,973600,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1126,"volume":1218,"transactions":9,"vwap":1216},"2026-04-17",28.18,28.91,28.0049992,28.56,0.86,1582400,{"date":1220,"open":1221,"high":1222,"low":1193,"close":1223,"change":330,"percent_change":709,"volume":1224,"transactions":9,"vwap":1223},"2026-04-16",27.79,28.059999,27.7,1357700,{"date":1226,"open":1227,"high":1222,"low":1228,"close":1229,"change":709,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-15",28.02,27.62,27.76,-0.79,1329300,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":535,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-14",27.73,28.030001,27.31,27.98,0.65,3599300,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1243,"change":1245,"percent_change":719,"volume":1246,"transactions":9,"vwap":1243},"2026-04-13",27.64,27.8,27.21,-0.15,1474600,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":302,"volume":1254,"transactions":9,"vwap":1252},"2026-04-10",27.94,27.99,27.455,27.95,-0.08,1188200,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1235,"change":956,"percent_change":280,"volume":1260,"transactions":9,"vwap":1235},"2026-04-09",28.22,28.48,27.86,1881300,{"date":1262,"open":1263,"high":1264,"low":1209,"close":1265,"change":21,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-04-08",29.19,29.5,28.52,1.13,2369700,{"date":1269,"open":1223,"high":1257,"low":1270,"close":1271,"change":1272,"percent_change":486,"volume":1273,"transactions":9,"vwap":1271},"2026-04-07",27.535,28.2,0.38,1688400,{"date":1275,"open":1176,"high":1194,"low":1276,"close":1194,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1194},"2026-04-06",26.88,0.83,3.08,2278400,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-02",25.71,27.01,25.4,26.99,0.88,3.37,2010700,{"date":1290,"open":1283,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":587,"volume":1295,"transactions":9,"vwap":1293},"2026-04-01",27.16,25.88,26.11,-0.83,2800200,{"date":1297,"open":1298,"high":1299,"low":1170,"close":1300,"change":1217,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-31",26.61,27.15,26.94,3.3,2570100,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":83,"percent_change":1077,"volume":1309,"transactions":9,"vwap":1308},"2026-03-30",26.02,26.325,25.735,26.08,1959600,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1169,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1169},"2026-03-27",26.4,26.57,25.915,-0.64,-2.41,1841800,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":506,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-26",26.27,26.95,26.18,26.58,0.61,1695900,{"date":1327,"open":1308,"high":1328,"low":1329,"close":1330,"change":1324,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-25",26.515,25.895,26.42,2.36,2015100,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":361,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-24",26.059999,26.2,25.59,25.81,-2.46,3843800,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-23",26.48,27.035,26.030001,26.46,0.6,2.32,4825300,{"date":1351,"open":1292,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1245,"volume":1356,"transactions":9,"vwap":1354},"2026-03-20",26.22,25.49,25.86,-0.04,25367600,{"date":1358,"open":1359,"high":1346,"low":1360,"close":1361,"change":83,"percent_change":1077,"volume":1362,"transactions":9,"vwap":1361},"2026-03-19",25.58,25.52,25.9,2734700,{"date":1364,"open":1354,"high":1153,"low":1359,"close":1365,"change":701,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-03-18",25.76,-1.19,2166900,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1133,"change":1373,"percent_change":423,"volume":1374,"transactions":9,"vwap":1133},"2026-03-17",26.32,26.76,25.91,-0.05,3452600,{"date":1376,"open":1377,"high":1378,"low":1365,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-16",26.49,26.86,26.12,-0.18,-0.68,2954400,{"date":1384,"open":1385,"high":1131,"low":1282,"close":1386,"change":465,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-13",25.95,26.3,2.18,4233600,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-12",26.74,26.92,25.56,25.74,-0.9,-3.38,3427000,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1245,"percent_change":915,"volume":1404,"transactions":9,"vwap":1403},"2026-03-11",26.82,27.36,26.33,26.64,2803500,{"date":1406,"open":1407,"high":1408,"low":1142,"close":1409,"change":701,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1409},"2026-03-10",27.59,27.835,26.79,-1.14,3667500,{"date":1413,"open":1414,"high":1186,"low":1284,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-09",25.6,27.1,1.73,6.82,5272000,{"date":1420,"open":1421,"high":1361,"low":1422,"close":1423,"change":515,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-03-06",25.72,25.2,25.37,-2.87,2236100,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1379,"change":331,"percent_change":939,"volume":1431,"transactions":9,"vwap":1379},"2026-03-05",25.92,26.385,25.73,1523300,{"date":1433,"open":1153,"high":1434,"low":1435,"close":1436,"change":763,"percent_change":1272,"volume":1437,"transactions":9,"vwap":1436},"2026-03-04",26.71,26.014999,26.26,2023800,{"date":1439,"open":1385,"high":1440,"low":1441,"close":1442,"change":892,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-03-03",26.37,25.33,26.16,-1.06,2634600,{"date":1446,"open":1447,"high":1161,"low":1293,"close":1448,"change":915,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1448},"2026-03-02",26.21,26.44,-2.07,1990300,{"date":1452,"open":1285,"high":1453,"low":1298,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-27",27.33,27,-0.67,-2.42,2239000,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1201,"change":118,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1201},"2026-02-26",27.059999,27.78,26.68,4.53,3698100,{"date":1466,"open":1467,"high":1467,"low":1468,"close":1141,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1141},"2026-02-25",27.97,25.34,-1.38,-4.96,10034200,{"date":1473,"open":1243,"high":1474,"low":1400,"close":1475,"change":915,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-24",28.9,27.85,-1.97,3650700,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":719,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1483},"2026-02-23",28.72,29.1,27.48,28.41,-1.87,2734900,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":763,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1491},"2026-02-20",28.87,29.315,28.63,28.95,0.35,1412900,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1498,"change":996,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-02-19",29.15,28.65,28.85,-1.16,1760800,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1263,"change":526,"percent_change":61,"volume":1506,"transactions":9,"vwap":1263},"2026-02-18",29.01,29.58,28.74,2906800,{"date":1508,"open":1509,"high":1125,"low":1490,"close":1510,"change":1511,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-02-17",29.24,29.059999,0,1620800,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1510,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1510},"2026-02-13",29.25,29.55,28.935,-0.24,-0.82,1462900,{"date":1522,"open":1523,"high":1524,"low":1198,"close":1525,"change":401,"percent_change":586,"volume":1526,"transactions":9,"vwap":1525},"2026-02-12",29.8,30.02,29.3,1624800,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":955,"percent_change":719,"volume":1533,"transactions":9,"vwap":1532},"2026-02-11",29.93,30.165,29.23,29.7,1424200,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1539,"change":1540,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1539},"2026-02-10",29.83,30.23,29.605,29.86,0.2,0.67,1360000,{"date":1544,"open":1545,"high":1546,"low":1509,"close":1547,"change":955,"percent_change":719,"volume":1548,"transactions":9,"vwap":1547},"2026-02-09",29.75,29.87,29.66,1449800,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":143,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1554},"2026-02-06",28.97,29.99,28.955,29.82,3.69,2134400,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-05",29.62,29.72,28.655,28.76,-0.89,-3,2600400,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":251,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1571},"2026-02-04",29.88,30.12,29.31,29.65,0.37,3073000,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-03",30.31,30.62,29.07,29.54,-0.78,-2.57,2588100,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":843,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-02-02",29.21,30.47,28.89,30.32,3.94,3244500,{"date":1592,"open":1593,"high":1594,"low":1595,"close":1596,"change":113,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-01-30",29.11,29.35,28.145,29.17,-0.58,3020900,{"date":1600,"open":1601,"high":1602,"low":1490,"close":1602,"change":1272,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-01-29",29.049999,29.34,1.31,1802700,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1036,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-01-28",29.33,29.61,28.73,28.96,-1.13,1763300,{"date":1614,"open":1509,"high":1615,"low":1616,"close":1617,"change":1100,"percent_change":1026,"volume":1618,"transactions":9,"vwap":1617},"2026-01-27",29.4,29.023001,29.29,2482600,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1516,"change":1245,"percent_change":74,"volume":1624,"transactions":9,"vwap":1516},"2026-01-26",29.67,29.98,29.45,2641600,{"date":1626,"open":1510,"high":1545,"low":1562,"close":1532,"change":1217,"percent_change":148,"volume":1627,"transactions":9,"vwap":1532},"2026-01-23",4128400,{"date":1629,"open":1587,"high":1525,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-22",27.747,28.84,0.93,3.33,4677000,{"date":1636,"open":1122,"high":1637,"low":1276,"close":1638,"change":1639,"percent_change":1463,"volume":1640,"transactions":9,"vwap":1638},"2026-01-21",27.965,27.91,1.21,2234800,{"date":1642,"open":1462,"high":1643,"low":1377,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2026-01-20",27.025,26.7,-0.44,-1.62,1281300,{"date":1649,"open":1141,"high":1650,"low":1651,"close":1652,"change":61,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2026-01-16",27.23,26.305,27.14,1.69,1634400,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1511,"percent_change":1511,"volume":1661,"transactions":9,"vwap":1660},"2026-01-15",26.83,27.08,26.56,26.69,2130100,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1660,"change":68,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1660},"2026-01-14",27.35,27.58,26.505,-2.63,1625700,{"date":1670,"open":1453,"high":1671,"low":1672,"close":1673,"change":351,"percent_change":342,"volume":1674,"transactions":9,"vwap":1673},"2026-01-13",28.13,27.296,27.41,2086800,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1679,"change":1443,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2026-01-12",28.37,27.07,27.39,-3.73,2588200,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1540,"percent_change":836,"volume":1688,"transactions":9,"vwap":1687},"2026-01-09",28.16,28.545,27.725,28.45,2217900,{"date":1690,"open":1691,"high":1692,"low":1244,"close":1693,"change":979,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2026-01-08",27.32,28.405,28.25,2.95,2180200,{"date":1697,"open":1698,"high":1250,"low":1244,"close":1200,"change":360,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1200},"2026-01-07",27.84,-0.97,1902300,{"date":1702,"open":1703,"high":1704,"low":1703,"close":1191,"change":1063,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1191},"2026-01-06",27.45,28.31,-0.07,2181500,{"date":1708,"open":1312,"high":1252,"low":1312,"close":1234,"change":858,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1234},"2026-01-05",3.9,3295800,{"date":1712,"open":1312,"high":1400,"low":1312,"close":1660,"change":251,"percent_change":784,"volume":1713,"transactions":9,"vwap":1660},"2026-01-02",1368900,{"date":1715,"open":1371,"high":1299,"low":1716,"close":1323,"change":892,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1323},"2025-12-31",26.53,-1.04,1406200,{"date":1720,"open":1721,"high":1291,"low":1657,"close":1378,"change":331,"percent_change":710,"volume":1722,"transactions":9,"vwap":1378},"2025-12-30",26.9,1358400,{"date":1724,"open":1725,"high":1726,"low":1298,"close":1454,"change":108,"percent_change":123,"volume":1727,"transactions":9,"vwap":1454},"2025-12-29",26.78,27.0049992,1294000,{"date":1729,"open":1730,"high":1731,"low":1323,"close":1371,"change":525,"percent_change":90,"volume":1732,"transactions":9,"vwap":1371},"2025-12-26",26.73,26.96,956000,{"date":1734,"open":1371,"high":1658,"low":1131,"close":1644,"change":709,"percent_change":1519,"volume":1735,"transactions":9,"vwap":1644},"2025-12-24",761700,{"date":1737,"open":1738,"high":1139,"low":1131,"close":1392,"change":1511,"percent_change":1511,"volume":1739,"transactions":9,"vwap":1392},"2025-12-23",26.93,1711300,{"date":1741,"open":1402,"high":1244,"low":1386,"close":1392,"change":47,"percent_change":1742,"volume":764,"transactions":9,"vwap":1392},"2025-12-22",1.82,{"date":1744,"open":1745,"high":1142,"low":1156,"close":1448,"change":351,"percent_change":534,"volume":1746,"transactions":9,"vwap":1448},"2025-12-19",26.38,3405500,{"date":1748,"open":1386,"high":1730,"low":1447,"close":1330,"change":1749,"percent_change":1653,"volume":1750,"transactions":9,"vwap":1330},"2025-12-18",0.44,1363300,{"date":1752,"open":1753,"high":1402,"low":1414,"close":1754,"change":153,"percent_change":661,"volume":1755,"transactions":9,"vwap":1754},"2025-12-17",25.68,25.98,1519300,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1169,"change":83,"percent_change":1077,"volume":1761,"transactions":9,"vwap":1169},"2025-12-16",25.85,26.54,25.83,2375300,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":351,"percent_change":534,"volume":1768,"transactions":9,"vwap":1767},"2025-12-15",26.13,26.285,25.69,25.8,1879800,{"date":1770,"open":1162,"high":1153,"low":1394,"close":1771,"change":301,"percent_change":827,"volume":1772,"transactions":9,"vwap":1771},"2025-12-12",25.78,1708600,{"date":1774,"open":1758,"high":1370,"low":1775,"close":1361,"change":90,"percent_change":1217,"volume":1776,"transactions":9,"vwap":1361},"2025-12-11",25.7,1470400,{"date":1778,"open":1779,"high":1780,"low":1353,"close":1753,"change":535,"percent_change":836,"volume":1781,"transactions":9,"vwap":1753},"2025-12-10",25.5,25.945,2248200,{"date":1783,"open":1784,"high":1292,"low":1785,"close":1779,"change":1253,"percent_change":701,"volume":1786,"transactions":9,"vwap":1779},"2025-12-09",25.51,25.41,1863200,{"date":1788,"open":1142,"high":1434,"low":1789,"close":1359,"change":1611,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1359},"2025-12-08",25.55,-4.23,2274300,{"date":1793,"open":1313,"high":1794,"low":1448,"close":1434,"change":83,"percent_change":103,"volume":1795,"transactions":9,"vwap":1434},"2025-12-05",27.11,1766600,{"date":1797,"open":1798,"high":1731,"low":1346,"close":1313,"change":1380,"percent_change":1455,"volume":1799,"transactions":9,"vwap":1313},"2025-12-04",26.84,1702800,{"date":1801,"open":1802,"high":1178,"low":1803,"close":1124,"change":331,"percent_change":710,"volume":1804,"transactions":9,"vwap":1124},"2025-12-03",26.91,26.72,1755000,{"date":1806,"open":1807,"high":1808,"low":1276,"close":1809,"change":241,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-12-02",27.42,27.68,26.89,-1.39,2263300,{"date":1813,"open":1814,"high":1815,"low":1178,"close":1816,"change":361,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1816},"2025-12-01",27.72,27.825,27.27,-2.33,2618800,{"date":1820,"open":1821,"high":1213,"low":1822,"close":1823,"change":351,"percent_change":342,"volume":1824,"transactions":9,"vwap":1823},"2025-11-28",27.89,27.81,27.92,861000,{"date":1826,"open":1407,"high":1827,"low":1828,"close":1829,"change":729,"percent_change":1603,"volume":1830,"transactions":9,"vwap":1829},"2025-11-26",28.14,27.555,27.9,1999500,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-11-25",26.19,27.675,26.09,27.54,1.42,5.44,2853900,{"date":1841,"open":1842,"high":1336,"low":1843,"close":1379,"change":21,"percent_change":232,"volume":1844,"transactions":9,"vwap":1379},"2025-11-24",25.79,25.65,2514800,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1767,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1767},"2025-11-21",25.28,25.93,25.12,0.73,2.91,2572600,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":108,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-11-20",25,25.44,24.9,25.07,0.97,1896500,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":526,"percent_change":103,"volume":1867,"transactions":9,"vwap":1866},"2025-11-19",24.72,24.95,24.52,24.83,1602600,{"date":1869,"open":1870,"high":1855,"low":1871,"close":1872,"change":153,"percent_change":506,"volume":1873,"transactions":9,"vwap":1872},"2025-11-18",24.53,24.455,24.7,1305300,{"date":1875,"open":1414,"high":1876,"low":1877,"close":1878,"change":1230,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-11-17",25.63,24.63,24.66,-3.1,1728500,{"date":1882,"open":1883,"high":1775,"low":1884,"close":1885,"change":1063,"percent_change":1253,"volume":1886,"transactions":9,"vwap":1885},"2025-11-14",25.46,25.042,25.45,1601000,{"date":1888,"open":1292,"high":1163,"low":1889,"close":1890,"change":424,"percent_change":987,"volume":1891,"transactions":9,"vwap":1890},"2025-11-13",25.435,25.47,1887700,{"date":1893,"open":1876,"high":1894,"low":1876,"close":1428,"change":90,"percent_change":1217,"volume":1895,"transactions":9,"vwap":1428},"2025-11-12",26.113,1768200,{"date":1897,"open":1898,"high":1394,"low":1898,"close":1775,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1775},"2025-11-11",24.99,0.7,2.8,2376900,{"date":1903,"open":1393,"high":1904,"low":1905,"close":1855,"change":710,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1855},"2025-11-10",25.686,24.89,-2.04,2046100,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1360,"change":61,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1360},"2025-11-07",25.16,25.61,25.040001,1.79,1857400,{"date":1916,"open":1789,"high":1917,"low":1918,"close":1858,"change":701,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1858},"2025-11-06",26.115,24.87,-1.22,2661500,{"date":1922,"open":1835,"high":1153,"low":1923,"close":1924,"change":820,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-11-05",24.735,25.38,-3.06,3396100,{"date":1928,"open":1929,"high":1343,"low":27,"close":1322,"change":1603,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1322},"2025-11-04",25.75,5.27,4923900,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1918,"change":83,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1918},"2025-11-03",24.58,25.049999,24.41,0.57,4308400,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":83,"percent_change":1937,"volume":1945,"transactions":9,"vwap":1944},"2025-10-31",24.8,25.025999,24.4,24.73,2811200,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1645,"percent_change":382,"volume":1952,"transactions":9,"vwap":1951},"2025-10-30",24.75,25.21,24.51,24.59,2239600,{"date":1954,"open":1779,"high":1929,"low":1905,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-10-29",25.030001,-0.59,-2.3,1449200,{"date":1960,"open":1961,"high":1644,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-10-28",26.6,25.575,25.62,-1.15,-4.3,1560500,{"date":1968,"open":1176,"high":1234,"low":1730,"close":1185,"change":1217,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1185},"2025-10-27",3.32,2112400,{"date":1972,"open":1835,"high":1170,"low":1973,"close":1372,"change":153,"percent_change":661,"volume":1974,"transactions":9,"vwap":1372},"2025-10-24",25.89,1715100,{"date":1976,"open":1760,"high":1308,"low":1977,"close":1978,"change":1355,"percent_change":1245,"volume":1979,"transactions":9,"vwap":1978},"2025-10-23",25.53,25.87,1585600,{"date":1981,"open":1982,"high":1370,"low":1354,"close":1372,"change":718,"percent_change":1026,"volume":1983,"transactions":9,"vwap":1372},"2025-10-22",26.1,1618000,{"date":1985,"open":1359,"high":1833,"low":1779,"close":1986,"change":138,"percent_change":1913,"volume":1987,"transactions":9,"vwap":1986},"2025-10-21",26.14,2043100,{"date":1989,"open":1758,"high":1833,"low":1963,"close":1753,"change":1063,"percent_change":1253,"volume":1990,"transactions":9,"vwap":1753},"2025-10-20",1634300,{"date":1992,"open":1993,"high":1929,"low":1994,"close":1775,"change":805,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1775},"2025-10-17",25.14,25.105,3.13,3957600,{"date":1998,"open":1876,"high":1394,"low":1999,"close":2000,"change":1956,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-10-16",24.76,24.92,-2.31,1980800,{"date":2004,"open":1843,"high":2005,"low":1890,"close":1784,"change":1380,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1784},"2025-10-15",25.97,-0.7,1689200,{"date":2009,"open":2010,"high":1760,"low":1898,"close":1766,"change":2011,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1766},"2025-10-14",25.11,0.31,1.22,1714200,{"date":2015,"open":1785,"high":2016,"low":2017,"close":1924,"change":2018,"percent_change":1355,"volume":2019,"transactions":9,"vwap":1924},"2025-10-13",25.577,24.85,-0.01,2490300,{"date":2021,"open":1929,"high":1385,"low":2022,"close":2022,"change":401,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-10-10",25.39,-1.55,2132100,{"date":2026,"open":1365,"high":1162,"low":1847,"close":1842,"change":1245,"percent_change":1597,"volume":2027,"transactions":9,"vwap":1842},"2025-10-09",2844400,{"date":2029,"open":1163,"high":2030,"low":1365,"close":1169,"change":301,"percent_change":827,"volume":2031,"transactions":9,"vwap":1169},"2025-10-08",26.402,2220300,{"date":2033,"open":2034,"high":2034,"low":2035,"close":1335,"change":402,"percent_change":2036,"volume":2037,"transactions":9,"vwap":1335},"2025-10-07",27.040001,26.035,-3.41,2646900,{"date":2039,"open":1453,"high":2040,"low":1161,"close":2041,"change":1518,"percent_change":1026,"volume":2042,"transactions":9,"vwap":2041},"2025-10-06",27.4,26.98,2744100,{"date":2044,"open":2045,"high":2046,"low":2034,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-10-03",27.43,27.55,27.22,-0.1,-0.37,1157100,{"date":2052,"open":2053,"high":2054,"low":2055,"close":1691,"change":401,"percent_change":2056,"volume":2057,"transactions":9,"vwap":1691},"2025-10-02",27.63,27.755,27.2,-1.44,1189600,{"date":2059,"open":1482,"high":1461,"low":1178,"close":1814,"change":1164,"percent_change":756,"volume":2060,"transactions":9,"vwap":1814},"2025-10-01",1874000,{"date":2062,"open":1237,"high":2063,"low":1453,"close":2064,"change":1645,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2064},"2025-09-30",28.19,27.6,-1.57,1820200,{"date":2068,"open":1192,"high":2069,"low":1461,"close":2070,"change":352,"percent_change":535,"volume":2071,"transactions":9,"vwap":2070},"2025-09-29",28.35,28.040001,1657500,{"date":2073,"open":1234,"high":2074,"low":1234,"close":1250,"change":21,"percent_change":2075,"volume":2076,"transactions":9,"vwap":1250},"2025-09-26",28.38,1.16,1344000,{"date":2078,"open":1829,"high":1829,"low":2079,"close":1201,"change":423,"percent_change":1381,"volume":2080,"transactions":9,"vwap":1201},"2025-09-25",27.34,1206800,{"date":2082,"open":1467,"high":2083,"low":1229,"close":1259,"change":1705,"percent_change":2084,"volume":2085,"transactions":9,"vwap":1259},"2025-09-24",28.29,-0.25,1356000,{"date":2087,"open":2088,"high":1216,"low":1638,"close":2089,"change":241,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-09-23",28.21,27.93,-1.34,1918800,{"date":2093,"open":1168,"high":2094,"low":1703,"close":1704,"change":47,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1704},"2025-09-22",28.339,1.72,2399900,{"date":2098,"open":2099,"high":1199,"low":2100,"close":2101,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2101},"2025-09-19",28.47,27.69,27.83,-0.43,-1.52,4285800,{"date":2106,"open":1823,"high":2107,"low":2108,"close":2109,"change":61,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-09-18",28.51,27.74,28.26,1.62,1666600,{"date":2113,"open":2088,"high":2114,"low":1221,"close":1822,"change":709,"percent_change":1580,"volume":2115,"transactions":9,"vwap":1822},"2025-09-17",28.68,2199900,{"date":2117,"open":2118,"high":2119,"low":1482,"close":1235,"change":718,"percent_change":1101,"volume":2120,"transactions":9,"vwap":1235},"2025-09-16",28.28,28.44,3356000,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2109,"change":701,"percent_change":1171,"volume":2126,"transactions":9,"vwap":2109},"2025-09-15",28.86,28.94,28.125,2556000,{"date":2128,"open":2129,"high":1602,"low":2069,"close":1198,"change":1101,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1198},"2025-09-12",28.82,-2.76,3121300,{"date":2133,"open":2134,"high":2135,"low":2136,"close":1125,"change":1286,"percent_change":2137,"volume":2138,"transactions":9,"vwap":1125},"2025-09-11",28.59,29.49,28.53,3.09,1943100,{"date":2140,"open":2141,"high":2142,"low":1827,"close":2143,"change":331,"percent_change":956,"volume":2144,"transactions":9,"vwap":2143},"2025-09-10",28.61,28.656,28.5,1496400,{"date":2146,"open":2147,"high":2148,"low":2074,"close":2149,"change":939,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-09-09",29.08,29.14,28.64,-1.82,1612900,{"date":2153,"open":2154,"high":2155,"low":2156,"close":1596,"change":261,"percent_change":2157,"volume":2158,"transactions":9,"vwap":1596},"2025-09-08",29,29.28,28.83,0.66,2173400,{"date":2160,"open":2154,"high":1623,"low":2161,"close":2162,"change":661,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2162},"2025-09-05",28.585,28.98,0.52,1470600,{"date":2166,"open":2167,"high":1631,"low":1822,"close":2156,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2156},"2025-09-04",28.049999,1.07,3.85,1941500,{"date":2172,"open":2173,"high":1229,"low":2040,"close":1229,"change":835,"percent_change":143,"volume":2174,"transactions":9,"vwap":1229},"2025-09-03",27.52,2333600,{"date":2176,"open":1482,"high":1822,"low":2177,"close":2178,"change":424,"percent_change":740,"volume":2179,"transactions":9,"vwap":2178},"2025-09-02",27.24,27.47,1622100,{"date":2181,"open":1638,"high":2063,"low":1234,"close":1823,"change":955,"percent_change":2182,"volume":2183,"transactions":9,"vwap":1823},"2025-08-29",-0.57,1290100,{"date":2185,"open":1222,"high":2186,"low":1243,"close":1192,"change":83,"percent_change":866,"volume":2187,"transactions":9,"vwap":1192},"2025-08-28",28.12,1860700,{"date":2189,"open":2089,"high":2190,"low":2191,"close":1249,"change":1518,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1249},"2025-08-27",28.345,27.905,-0.85,1638500,{"date":2195,"open":2109,"high":1207,"low":1829,"close":1213,"change":1070,"percent_change":2196,"volume":2197,"transactions":9,"vwap":1213},"2025-08-26",-0.32,2665700,{"date":2199,"open":2154,"high":2200,"low":2109,"close":2201,"change":1101,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-08-25",29.065001,28.27,-2.79,1023100,{"date":2205,"open":2206,"high":2207,"low":2143,"close":2147,"change":813,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2147},"2025-08-22",28.75,29.64,2.72,1514400,{"date":2211,"open":2212,"high":2107,"low":2053,"close":1704,"change":108,"percent_change":1217,"volume":2091,"transactions":9,"vwap":1704},"2025-08-21",28,{"date":2214,"open":2215,"high":2215,"low":1201,"close":2216,"change":241,"percent_change":2090,"volume":2217,"transactions":9,"vwap":2216},"2025-08-20",28.33,28.07,1783600,{"date":2219,"open":2220,"high":2221,"low":2222,"close":1687,"change":90,"percent_change":805,"volume":2223,"transactions":9,"vwap":1687},"2025-08-19",28.17,28.46,28.11,1846100,{"date":2225,"open":2074,"high":2226,"low":1250,"close":2227,"change":1245,"percent_change":939,"volume":2228,"transactions":9,"vwap":2227},"2025-08-18",28.525,28.23,2341900,{"date":2230,"open":2064,"high":2231,"low":1664,"close":2074,"change":1859,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2074},"2025-08-15",28.4,3.54,2229400,{"date":2235,"open":2236,"high":2236,"low":1236,"close":1673,"change":2182,"percent_change":1906,"volume":2237,"transactions":9,"vwap":1673},"2025-08-14",27.65,1851900,{"date":2239,"open":1168,"high":1227,"low":2240,"close":1237,"change":1272,"percent_change":2241,"volume":2242,"transactions":9,"vwap":1237},"2025-08-13",27.317,1.38,2658100,{"date":2244,"open":2089,"high":2245,"low":2246,"close":2064,"change":1518,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2064},"2025-08-12",28.045,27.3,-0.86,2265300,{"date":2250,"open":1798,"high":1227,"low":1798,"close":1698,"change":1217,"percent_change":2251,"volume":2252,"transactions":9,"vwap":1698},"2025-08-11",3.19,2990500,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2041,"change":1011,"percent_change":2258,"volume":2259,"transactions":9,"vwap":2041},"2025-08-08",27.37,27.435,26.705,-1.42,2513600,{"date":2261,"open":1392,"high":2262,"low":2263,"close":2255,"change":1272,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2255},"2025-08-07",27.415,26.795,1.41,3127200,{"date":2267,"open":2268,"high":1139,"low":2269,"close":1285,"change":2075,"percent_change":2270,"volume":2271,"transactions":9,"vwap":1285},"2025-08-06",25.96,24.895,4.49,4255500,{"date":2273,"open":2107,"high":2274,"low":1771,"close":1760,"change":2130,"percent_change":2275,"volume":2276,"transactions":9,"vwap":1760},"2025-08-05",29.365,-9.65,6390900,{"date":2278,"open":1693,"high":2114,"low":1229,"close":2134,"change":89,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2134},"2025-08-04",2.66,4104000,{"date":2282,"open":2283,"high":2119,"low":1834,"close":1475,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":1475},"2025-08-01",28.24,-0.87,-3.03,2349400,{"date":2288,"open":1594,"high":1264,"low":2134,"close":1480,"change":939,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1480},"2025-07-31",-1.81,2431100,{"date":2292,"open":2154,"high":2293,"low":2294,"close":1515,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":1515},"2025-07-30",29.37,28.735,0.59,2.06,2913300,{"date":2299,"open":2300,"high":2300,"low":2301,"close":2301,"change":241,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2301},"2025-07-29",29.16,28.66,-1.31,1829100,{"date":2305,"open":1617,"high":1594,"low":2124,"close":2306,"change":1380,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2306},"2025-07-28",29.040001,-0.62,1638400,{"date":2310,"open":1531,"high":1623,"low":2154,"close":2311,"change":526,"percent_change":61,"volume":2312,"transactions":9,"vwap":2311},"2025-07-25",29.22,1720900,{"date":2314,"open":1578,"high":2315,"low":1498,"close":2316,"change":1035,"percent_change":241,"volume":2317,"transactions":9,"vwap":2316},"2025-07-24",29.415,29.09,2186000,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":464,"percent_change":1217,"volume":2324,"transactions":9,"vwap":2323},"2025-07-23",28.93,29.395,28.67,29.2,3299400,{"date":2326,"open":1214,"high":1481,"low":2327,"close":1491,"change":565,"percent_change":341,"volume":2328,"transactions":9,"vwap":1491},"2025-07-22",28.375,2720100,{"date":2330,"open":2331,"high":2332,"low":1474,"close":2124,"change":2258,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2124},"2025-07-21",30.28,30.49,-4.68,2635700,{"date":2336,"open":1586,"high":2337,"low":1524,"close":2338,"change":1069,"percent_change":2048,"volume":2339,"transactions":9,"vwap":2338},"2025-07-18",30.674,30.36,2662200,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":330,"percent_change":221,"volume":2346,"transactions":9,"vwap":2345},"2025-07-17",30.37,30.685,30.07,30.39,2491900,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":54,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-07-16",30.09,30.69,30.030001,30.45,1.64,2720000,{"date":2356,"open":2351,"high":2357,"low":2358,"close":2359,"change":955,"percent_change":939,"volume":2360,"transactions":9,"vwap":2359},"2025-07-15",30.8,29.84,29.96,4221100,{"date":2362,"open":1532,"high":2363,"low":2364,"close":1569,"change":2365,"percent_change":2264,"volume":2366,"transactions":9,"vwap":1569},"2025-07-14",30.205,29.59,0.42,2300900,{"date":2368,"open":2300,"high":2369,"low":2370,"close":1532,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":1532},"2025-07-11",29.725,29.033001,0.3,1.02,2037700,{"date":2375,"open":2376,"high":1547,"low":1208,"close":1615,"change":565,"percent_change":341,"volume":2377,"transactions":9,"vwap":1615},"2025-07-10",29.48,2238900,{"date":2379,"open":2207,"high":1545,"low":2300,"close":2380,"change":351,"percent_change":342,"volume":2381,"transactions":9,"vwap":2380},"2025-07-09",29.39,1833000,{"date":2383,"open":2306,"high":2315,"low":1561,"close":2293,"change":783,"percent_change":39,"volume":2384,"transactions":9,"vwap":2293},"2025-07-08",2787100,{"date":2386,"open":2148,"high":2387,"low":2388,"close":2323,"change":1069,"percent_change":2048,"volume":2389,"transactions":9,"vwap":2323},"2025-07-07",29.36,28.69,2206300,{"date":2391,"open":1547,"high":2392,"low":1610,"close":1531,"change":1253,"percent_change":360,"volume":2393,"transactions":9,"vwap":1531},"2025-07-03",29.85,1390600,{"date":2395,"open":1602,"high":2396,"low":1488,"close":1570,"change":700,"percent_change":1645,"volume":2397,"transactions":9,"vwap":1570},"2025-07-02",29.56,2722800,{"date":2399,"open":2400,"high":2401,"low":2321,"close":2402,"change":1563,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-07-01",30.059999,30.277,29.44,-2.93,2393500,{"date":2406,"open":2344,"high":1586,"low":1523,"close":2407,"change":252,"percent_change":1632,"volume":2408,"transactions":9,"vwap":2407},"2025-06-30",30.33,2325600,{"date":2410,"open":1516,"high":2411,"low":1594,"close":2412,"change":252,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2412},"2025-06-27",30.51,30.049999,0.94,10600300,{"date":2416,"open":2417,"high":2418,"low":2155,"close":2419,"change":485,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-06-26",29.47,30.035,29.77,2.13,3539700,{"date":2423,"open":1524,"high":1524,"low":2162,"close":1496,"change":2424,"percent_change":2425,"volume":2426,"transactions":9,"vwap":1496},"2025-06-25",-0.55,-1.85,3048300,{"date":2428,"open":2429,"high":2430,"low":2431,"close":1532,"change":83,"percent_change":128,"volume":2432,"transactions":9,"vwap":1532},"2025-06-24",29.79,30.41,29.604,3722900,{"date":2434,"open":2186,"high":2435,"low":1243,"close":2396,"change":2436,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2396},"2025-06-23",29.645,1.19,4.19,4910400,{"date":2440,"open":1823,"high":2441,"low":1461,"close":1677,"change":597,"percent_change":859,"volume":2442,"transactions":9,"vwap":1677},"2025-06-20",28.385,5288000,{"date":2444,"open":2445,"high":1638,"low":2446,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-06-18",26.87,26.745,27.61,0.98,3.68,4263800,{"date":2452,"open":1321,"high":1731,"low":1911,"close":2453,"change":719,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-06-17",26.63,-1.99,5328800,{"date":2457,"open":2458,"high":1193,"low":1721,"close":1186,"change":341,"percent_change":251,"volume":2459,"transactions":9,"vwap":1186},"2025-06-16",27.29,2531800,{"date":2461,"open":1638,"high":2462,"low":1460,"close":1652,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":1652},"2025-06-13",28.055,-1.01,-3.59,2903200,{"date":2467,"open":2040,"high":2220,"low":2468,"close":2469,"change":2157,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-06-12",27.375,28.15,2.4,2759500,{"date":2473,"open":1191,"high":1259,"low":2458,"close":2474,"change":302,"percent_change":1717,"volume":2475,"transactions":9,"vwap":2474},"2025-06-11",27.49,3173600,{"date":2477,"open":2107,"high":2388,"low":1193,"close":1461,"change":1100,"percent_change":190,"volume":2478,"transactions":9,"vwap":1461},"2025-06-10",3383000,{"date":2480,"open":2124,"high":2481,"low":1249,"close":2070,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2070},"2025-06-09",29.014999,-0.96,-3.31,7171800,{"date":2486,"open":2154,"high":2487,"low":2488,"close":2154,"change":835,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2154},"2025-06-06",29.13,28.365,1.01,5807600,{"date":2492,"open":2154,"high":2417,"low":2107,"close":2493,"change":1499,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2493},"2025-06-05",28.71,-3.88,8457700,{"date":2497,"open":2498,"high":2351,"low":2306,"close":1546,"change":1899,"percent_change":2470,"volume":2499,"transactions":9,"vwap":1546},"2025-06-04",29.12,1347700,{"date":2501,"open":2364,"high":2345,"low":1496,"close":1596,"change":2502,"percent_change":1646,"volume":2503,"transactions":9,"vwap":1596},"2025-06-03",-0.48,2780900,{"date":2505,"open":1258,"high":1523,"low":2215,"close":1571,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":1571},"2025-06-02",1.05,3.67,2098100,{"date":2510,"open":1631,"high":2162,"low":2083,"close":2511,"change":113,"percent_change":1956,"volume":2512,"transactions":9,"vwap":2511},"2025-05-30",28.6,1518700,{"date":2514,"open":2154,"high":2154,"low":2215,"close":2515,"change":506,"percent_change":465,"volume":2516,"transactions":9,"vwap":2515},"2025-05-29",28.77,2174000,{"date":2518,"open":2154,"high":2316,"low":1257,"close":2141,"change":423,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2141},"2025-05-28",-0.66,1963200,{"date":2522,"open":2523,"high":2364,"low":2524,"close":2525,"change":331,"percent_change":2502,"volume":2526,"transactions":9,"vwap":2525},"2025-05-27",29.46,28.645,28.8,1374800,{"date":2528,"open":2136,"high":2148,"low":1687,"close":2124,"change":83,"percent_change":54,"volume":2529,"transactions":9,"vwap":2124},"2025-05-23",980200,{"date":2531,"open":2532,"high":2387,"low":2511,"close":2525,"change":464,"percent_change":1286,"volume":2533,"transactions":9,"vwap":2525},"2025-05-22",28.78,1441700,{"date":2535,"open":2306,"high":2380,"low":2143,"close":2536,"change":515,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-05-21",28.55,-2.56,1391600,{"date":2540,"open":2498,"high":1623,"low":1510,"close":1525,"change":1035,"percent_change":2049,"volume":2541,"transactions":9,"vwap":1525},"2025-05-20",1385600,{"date":2543,"open":1263,"high":2544,"low":1587,"close":2545,"change":1070,"percent_change":701,"volume":2546,"transactions":9,"vwap":2545},"2025-05-19",29.53,29.41,1442200,{"date":2548,"open":1587,"high":2549,"low":2536,"close":1264,"change":1899,"percent_change":2550,"volume":2551,"transactions":9,"vwap":1264},"2025-05-16",29.63,2.43,1866100,{"date":2553,"open":2554,"high":1515,"low":2555,"close":2525,"change":827,"percent_change":2065,"volume":2556,"transactions":9,"vwap":2525},"2025-05-15",29.02,28.62,1854200,{"date":2558,"open":2359,"high":2351,"low":1263,"close":2559,"change":2560,"percent_change":1906,"volume":2561,"transactions":9,"vwap":2559},"2025-05-14",29.26,-0.61,1635900,{"date":2563,"open":2564,"high":1586,"low":2565,"close":1546,"change":2566,"percent_change":1286,"volume":2567,"transactions":9,"vwap":1546},"2025-05-13",29.92,29.43,0.26,2300500,{"date":2569,"open":1531,"high":1113,"low":1593,"close":1608,"change":2075,"percent_change":2570,"volume":2571,"transactions":9,"vwap":1608},"2025-05-12",4.08,2679400,{"date":2573,"open":2574,"high":2332,"low":1257,"close":1687,"change":2001,"percent_change":2575,"volume":2576,"transactions":9,"vwap":1687},"2025-05-09",30.48,-7.51,3213700,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":2584,"volume":2585,"transactions":9,"vwap":2582},"2025-05-08",34.28,34.99,30.27,30.76,-2.21,-6.7,5505900,{"date":2587,"open":2588,"high":1054,"low":2589,"close":2590,"change":597,"percent_change":1331,"volume":2591,"transactions":9,"vwap":2590},"2025-05-07",32.36,32.295,32.97,2292000,{"date":2593,"open":2594,"high":2595,"low":2596,"close":2597,"change":2307,"percent_change":445,"volume":2598,"transactions":9,"vwap":2597},"2025-05-06",32.17,32.54,31.84,32.21,1527600,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":97,"percent_change":2605,"volume":2606,"transactions":9,"vwap":2604},"2025-05-05",32.13,32.989,31.85,32.83,1.58,1813800,{"date":2608,"open":2609,"high":2610,"low":2609,"close":2611,"change":1837,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-05-02",31.36,32.51,32.32,4.6,1389800,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":108,"percent_change":805,"volume":2620,"transactions":9,"vwap":2619},"2025-05-01",30.97,31.37,30.59,30.9,1142600,{"date":2622,"open":2623,"high":2624,"low":1474,"close":2625,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2625},"2025-04-30",30.77,30.945,30.66,-0.99,-3.13,2044400,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":2365,"percent_change":867,"volume":2635,"transactions":9,"vwap":2634},"2025-04-29",31.09,31.72,30.93,31.65,1055800,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":342,"percent_change":90,"volume":2642,"transactions":9,"vwap":2641},"2025-04-28",31.31,31.87,30.75,31.23,1378000,{"date":2644,"open":2640,"high":2645,"low":2352,"close":2646,"change":784,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-04-25",31.388,31.16,1.33,1468400,{"date":182,"open":2650,"high":2651,"low":2430,"close":2640,"change":342,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2640},30.68,31.15,0.23,1413000]