[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DAT":3,"homepage-market-summary":25,"stock-historical-DAT":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"DAT","2026-10-02",{"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},"ProShares Big Data Refiners ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":14,"high":15,"low":14,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":9,"vwap":9,"high_52w":20,"low_52w":21,"avg_volume_52w":22,"range_52w_percent":23,"record_count":24},52.52,52.1999,52.54,51.8728,0.6472,1.25,828.118,52.575,31.875,2332.2765794023903,99.7,1257,{"status":26,"indices":27,"watchlist":71,"sectors":93,"benchmarks":149},"success",[28,35,42,49,56,63],{"symbol":29,"name":30,"price":31,"change":32,"pct_change":33,"is_up":11,"sparkline":34,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":36,"name":37,"price":38,"change":39,"pct_change":40,"is_up":11,"sparkline":41,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":11,"sparkline":48,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":11,"sparkline":62,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":69,"sparkline":70,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":11,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":11,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":11,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,109,114,119,124,129,134,139,144],{"name":95,"etf":96,"change":97,"price":98,"is_up":11},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":69},"Healthcare","XLV",-0.01,166.18,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Energy","XLE",0.4,62.95,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Materials","XLB",0.66,48.86,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Comm Services","XLC",0.35,110.32,[150,155,159,163],{"ticker":151,"name":152,"price":153,"change":154,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":156,"name":157,"price":158,"change":84,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":160,"name":161,"price":162,"change":47,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":164,"name":165,"price":166,"change":61,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":168,"page":40,"page_size":169,"total_pages":40,"summary":170,"data":175},365,1000,{"period_high":20,"period_low":21,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},2099,766001.42143,41.78,"2025-04-22",[176,179,186,194,203,212,220,228,238,246,255,262,269,279,287,296,304,313,322,332,341,351,359,369,377,385,395,402,410,421,429,438,445,455,464,474,483,494,502,511,521,530,541,549,560,568,575,585,593,600,608,618,627,636,647,655,663,673,681,689,695,701,708,716,722,728,736,742,749,756,762,768,776,780,788,797,804,810,817,822,830,838,843,850,858,865,872,878,884,890,896,901,907,913,919,925,929,934,940,946,952,959,964,971,977,985,993,998,1003,1007,1012,1017,1023,1030,1038,1044,1049,1055,1061,1068,1073,1081,1088,1097,1105,1110,1116,1120,1126,1132,1137,1143,1149,1155,1162,1167,1171,1174,1179,1183,1188,1193,1198,1202,1208,1214,1220,1228,1234,1242,1249,1256,1263,1270,1278,1284,1290,1296,1303,1310,1317,1322,1327,1334,1337,1344,1350,1359,1363,1369,1377,1383,1389,1394,1400,1406,1412,1418,1423,1427,1433,1438,1444,1450,1456,1460,1465,1471,1477,1485,1490,1496,1502,1507,1512,1519,1524,1530,1536,1542,1548,1554,1562,1568,1576,1582,1588,1593,1599,1605,1613,1617,1622,1628,1634,1641,1649,1658,1663,1669,1675,1681,1687,1694,1699,1708,1714,1719,1726,1733,1738,1744,1750,1757,1763,1768,1774,1782,1789,1795,1802,1807,1813,1818,1825,1829,1836,1842,1847,1855,1862,1867,1872,1880,1885,1891,1897,1904,1910,1915,1921,1929,1936,1942,1947,1952,1957,1964,1972,1977,1982,1988,1994,1998,2002,2008,2016,2022,2030,2038,2043,2047,2054,2060,2067,2073,2080,2088,2093,2098,2105,2109,2114,2118,2125,2133,2140,2144,2148,2156,2161,2166,2172,2177,2181,2185,2189,2194,2201,2207,2211,2217,2223,2229,2234,2240,2247,2252,2258,2263,2269,2274,2279,2286,2292,2295,2300,2305,2311,2315,2321,2326,2331,2335,2341,2345,2352,2357,2362,2367,2372,2378,2381,2386,2392,2396,2399,2403,2408,2412,2419,2424,2429,2436,2440,2446,2451,2457,2464,2470,2474,2479,2485,2493,2500],{"date":5,"open":14,"high":15,"low":14,"close":13,"change":17,"percent_change":18,"volume":19,"transactions":177,"vwap":178},40,52.2696,{"date":180,"open":16,"high":16,"low":16,"close":16,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-01",0.9024,1.77,309.02986,41,51.6452,{"date":187,"open":188,"high":189,"low":188,"close":189,"change":190,"percent_change":18,"volume":191,"transactions":192,"vwap":193},"2026-09-30",50.9501,50.9704,0.631,438.099085,37,51.0265,{"date":195,"open":196,"high":197,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-29",50.15,50.3394,0.0433,0.09,543.9375,31,50.1808,{"date":204,"open":205,"high":206,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-28",49.64,50.2961,-0.8044,-1.57,319.3845,34,50.0067,{"date":213,"open":214,"high":214,"low":214,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",51.1005,-0.4405,-0.85,61.8355,23,51.2268,{"date":221,"open":222,"high":222,"low":222,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-24",51.541,-0.4692,-0.9,46.4531,29,51.4915,{"date":229,"open":230,"high":231,"low":230,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-23",51.52,52.2814,52.0102,0.2788,0.54,1877.0675,47,51.9944,{"date":239,"open":240,"high":241,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":201,"vwap":245},"2026-09-22",51.3899,51.7314,0.9578,1.89,242.2085,51.4594,{"date":247,"open":248,"high":249,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-21",49.9101,50.7736,1.5967,3.25,1229.8855,38,50.0641,{"date":256,"open":257,"high":257,"low":257,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":226,"vwap":261},"2026-09-18",49.1769,-0.6934,-1.39,91.0285,49.1182,{"date":263,"open":264,"high":264,"low":264,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":226,"vwap":268},"2026-09-17",49.8703,0.7674,1.56,65.1585,49.5211,{"date":270,"open":271,"high":272,"low":273,"close":272,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-16",49.085,49.1029,49.08,0.1394,0.28,588.8665,42,49.071,{"date":280,"open":281,"high":282,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":226,"vwap":286},"2026-09-15",48.9,48.9635,-0.4828,-0.98,571.6555,48.9075,{"date":288,"open":289,"high":290,"low":289,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":192,"vwap":295},"2026-09-14",49.24,49.5999,49.4463,1.7361,3.64,672.1275,49.3928,{"date":297,"open":298,"high":298,"low":298,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-11",47.7102,0.1375,0.29,165.1665,30,47.8123,{"date":305,"open":306,"high":307,"low":306,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":184,"vwap":312},"2026-09-10",47.5501,47.64,47.5727,-0.336,-0.7,350.6295,47.6814,{"date":314,"open":315,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-09",48.41,47.9087,-1.0146,-2.07,1238.8044,43,48.3526,{"date":323,"open":324,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-08",49.57,48.9116,48.9233,-1.3108,-2.61,360.615085,35,49.1347,{"date":333,"open":334,"high":335,"low":334,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":184,"vwap":340},"2026-09-04",50.21,50.35,50.2341,-1.0359,-2.02,510.1165,50.364,{"date":342,"open":343,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-03",51.28,51.43,51.27,1.9519,3.96,2749.6795,45,51.349,{"date":352,"open":353,"high":353,"low":353,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-02",49.3181,-0.9049,-1.8,287.6295,46,49.2919,{"date":360,"open":361,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-01",50.34,50.2,50.223,-1.6157,-3.12,2977.5056,166,50.2372,{"date":370,"open":371,"high":372,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":277,"vwap":376},"2026-08-31",51.78,51.8387,-0.0753,-0.15,622.0066,51.7728,{"date":378,"open":20,"high":20,"low":379,"close":380,"change":381,"percent_change":154,"volume":382,"transactions":383,"vwap":384},"2026-08-28",51.82,51.914,0.3796,1795.2534,58,52.1742,{"date":386,"open":387,"high":388,"low":387,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-08-27",51.4306,51.75,51.5344,2.4118,4.91,2828.2891,169,51.6585,{"date":396,"open":397,"high":397,"low":397,"close":397,"change":398,"percent_change":102,"volume":399,"transactions":400,"vwap":401},"2026-08-26",49.1226,0.0277,169.6301,26,48.9054,{"date":403,"open":404,"high":404,"low":405,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":226,"vwap":409},"2026-08-25",49.12,49.0949,-0.2742,-0.56,214.7641,49.065,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-24",49.67,49.79,49.32,49.3691,-0.6872,-1.37,12196.6671,81,49.4898,{"date":422,"open":423,"high":424,"low":423,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":357,"vwap":428},"2026-08-21",48.995,50.0563,0.8285,1.68,965.8381,49.509,{"date":430,"open":431,"high":431,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-20",49.375,49.2278,-0.2427,-0.49,1605.3651,44,49.3314,{"date":439,"open":440,"high":441,"low":440,"close":441,"change":442,"percent_change":97,"volume":443,"transactions":192,"vwap":444},"2026-08-19",49.14,49.4705,0.4947,282.5291,49.3434,{"date":446,"open":447,"high":448,"low":449,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-18",48.9886,49.4,48.9758,0.15,0.31,3671.4171,76,49.2104,{"date":456,"open":457,"high":458,"low":459,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":357,"vwap":463},"2026-08-17",48.984877,49.1012,48.8258,-1.0699,-2.14,1365.2321,49.0383,{"date":465,"open":466,"high":467,"low":466,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-14",49.83,49.96,49.8957,-0.5247,-1.04,600.6471,48,49.9424,{"date":475,"open":476,"high":477,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-13",48.87,50.4204,1.3054,2.66,6762.0825,342,49.8798,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-12",49,49.15,48.93,49.115,-0.4357,-0.88,3546.8958,54,49.0882,{"date":495,"open":496,"high":496,"low":497,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":177,"vwap":501},"2026-08-11",49.92,49.5507,-0.2641,-0.53,384.9098,49.8364,{"date":503,"open":504,"high":505,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-10",49.55,49.8148,1.1425,2.35,2078.6908,73,49.6067,{"date":512,"open":513,"high":514,"low":513,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-07",47.52,48.68,48.6723,1.664,3.54,1333.7626,62,48.2865,{"date":522,"open":523,"high":524,"low":523,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":277,"vwap":529},"2026-08-06",46.845,47.46,47.0083,-1.2963,-2.68,1208.1636,47.3171,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":539,"vwap":540},"2026-08-05",48.56,48.695,48.21,48.3046,-0.3731,-0.77,3995.6407,168,48.3331,{"date":542,"open":236,"high":543,"low":236,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-04",48.6777,2.8316,6.18,5866.0354,252,48.0079,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-03",45.68,45.98,45.6799,45.8461,1.0563,2.36,5544.7844,115,45.8766,{"date":561,"open":562,"high":563,"low":562,"close":563,"change":564,"percent_change":122,"volume":565,"transactions":566,"vwap":567},"2026-07-31",44.52,44.7898,0.1781,133.4024,19,44.537,{"date":569,"open":570,"high":571,"low":570,"close":571,"change":572,"percent_change":374,"volume":573,"transactions":60,"vwap":574},"2026-07-30",44.07,44.6117,-0.0688,483.4094,44.3039,{"date":576,"open":577,"high":578,"low":577,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-07-29",44.2,45.085,44.6805,0.8059,1.84,11433.7704,50,44.4647,{"date":586,"open":587,"high":436,"low":587,"close":588,"change":589,"percent_change":590,"volume":591,"transactions":226,"vwap":592},"2026-07-28",43.09,43.8746,0.2096,0.48,580.0894,43.6456,{"date":594,"open":595,"high":595,"low":595,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":218,"vwap":599},"2026-07-27",43.665,2.0135,4.83,48.6544,43.2164,{"date":601,"open":602,"high":602,"low":602,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-24",41.6515,0.7458,1.82,93.7214,20,41.3065,{"date":609,"open":610,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-23",41.8,40.58,40.9057,-0.7176,-1.72,1108.5695,51,40.922,{"date":619,"open":620,"high":621,"low":622,"close":621,"change":623,"percent_change":624,"volume":625,"transactions":519,"vwap":626},"2026-07-22",41.58,41.6233,41.46,-1.6022,-3.71,9146.3601,41.5004,{"date":628,"open":629,"high":630,"low":631,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":210,"vwap":635},"2026-07-21",43.76,43.7601,43.2255,-1.1944,-2.69,1968.1771,43.4918,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-20",43.78,44.555,43.71,44.4199,0.4099,0.93,5216.2671,414,44.1036,{"date":648,"open":649,"high":650,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":357,"vwap":654},"2026-07-17",43.95,44.01,-0.1413,-0.32,6974.4841,44.0014,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-16",44.1513,-0.0425,-0.1,62.3951,24,44.0813,{"date":664,"open":665,"high":666,"low":667,"close":666,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-15",44.13,44.1938,44.04,-0.5475,-1.22,432.3121,21,44.1323,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-14",44.7413,-0.082,-0.18,121.0791,17,44.759,{"date":682,"open":683,"high":683,"low":683,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-13",44.8233,0.6353,1.44,35.1231,22,44.6365,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-07-10",44.188,-0.462,-1.03,100,{"date":696,"open":697,"high":698,"low":697,"close":698,"change":699,"percent_change":40,"volume":700,"transactions":9,"vwap":698},"2026-07-09",44.28,44.65,0.442,300,{"date":702,"open":703,"high":704,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":9,"vwap":704},"2026-07-08",43.93,44.208,-0.748,-1.66,500,{"date":709,"open":710,"high":711,"low":712,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":9,"vwap":712},"2026-07-07",45.45,45.84,44.956,0.211,0.47,2700,{"date":717,"open":718,"high":718,"low":718,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-06",44.745,0.86,1.96,200,{"date":723,"open":570,"high":570,"low":724,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-02",43.885,0.355,0.82,2400,{"date":729,"open":730,"high":731,"low":732,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-01",43.61,44.14,43.53,1.382,3.28,2900,{"date":737,"open":738,"high":739,"low":738,"close":739,"change":740,"percent_change":33,"volume":741,"transactions":9,"vwap":739},"2026-06-30",41.64,42.148,0.307,1900,{"date":743,"open":744,"high":745,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-29",41.52,41.841,0.892,2.18,1600,{"date":750,"open":751,"high":752,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-06-26",39.56,40.949,2.204,5.69,400,{"date":757,"open":758,"high":758,"low":759,"close":759,"change":760,"percent_change":761,"volume":721,"transactions":9,"vwap":759},"2026-06-25",38.91,38.745,-0.737,-1.87,{"date":763,"open":764,"high":143,"low":765,"close":765,"change":766,"percent_change":767,"volume":755,"transactions":9,"vwap":765},"2026-06-24",39.65,39.482,-0.315,-0.79,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-06-23",39.77,40.099998,39.797,0.147,0.37,5600,{"date":777,"open":778,"high":778,"low":764,"close":764,"change":779,"percent_change":338,"volume":755,"transactions":9,"vwap":764},"2026-06-22",40.39,-0.818,{"date":781,"open":782,"high":783,"low":784,"close":783,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":783},"2026-06-18",40.15,40.468,37.18,-0.341,-0.84,30500,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-17",41.84,41.935,40.8,40.809,-1.25,-2.97,1500,{"date":798,"open":799,"high":800,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-06-16",41.82,42.058998,-0.182,-0.43,600,{"date":805,"open":806,"high":806,"low":807,"close":807,"change":808,"percent_change":809,"volume":803,"transactions":9,"vwap":807},"2026-06-15",42.47,42.241,0.546,1.31,{"date":811,"open":812,"high":812,"low":813,"close":814,"change":815,"percent_change":816,"volume":169,"transactions":9,"vwap":814},"2026-06-12",42.15,41.67,41.695,-0.406,-0.96,{"date":818,"open":819,"high":819,"low":819,"close":819,"change":820,"percent_change":821,"volume":694,"transactions":9,"vwap":819},"2026-06-11",42.101,0.43,1.03,{"date":823,"open":824,"high":825,"low":824,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-06-10",41.27,42.46,41.671,-0.225,-0.54,3500,{"date":831,"open":832,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-09",42.33,41.51,41.896,-0.752,-1.76,17100,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":842,"volume":700,"transactions":9,"vwap":840},"2026-06-08",42.648,-0.074,-0.17,{"date":844,"open":436,"high":436,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-05",42.6,42.722,-1.865,-4.18,3800,{"date":851,"open":852,"high":853,"low":562,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-04",44.56,45.269,44.587,0.601,1.37,5200,{"date":859,"open":860,"high":860,"low":861,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-03",44.195,43.986,-2.212,-4.79,1200,{"date":866,"open":867,"high":868,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-02",45.935,46.198,-1.305,-2.75,800,{"date":873,"open":349,"high":874,"low":349,"close":875,"change":876,"percent_change":877,"volume":715,"transactions":9,"vwap":875},"2026-06-01",47.63,47.503,3.05,6.86,{"date":879,"open":731,"high":880,"low":731,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-05-29",44.453,2.575,6.15,700,{"date":885,"open":886,"high":886,"low":887,"close":887,"change":888,"percent_change":889,"volume":169,"transactions":9,"vwap":887},"2026-05-28",42.119,41.878,1.674,4.16,{"date":891,"open":892,"high":892,"low":893,"close":893,"change":894,"percent_change":895,"volume":169,"transactions":9,"vwap":893},"2026-05-27",41.25,40.204,-1.068,-2.59,{"date":897,"open":898,"high":899,"low":898,"close":899,"change":900,"percent_change":774,"volume":755,"transactions":9,"vwap":899},"2026-05-26",41.235,41.272,0.154,{"date":902,"open":903,"high":903,"low":904,"close":904,"change":905,"percent_change":906,"volume":721,"transactions":9,"vwap":904},"2026-05-22",41.319,41.118,0.746,1.85,{"date":908,"open":909,"high":910,"low":909,"close":910,"change":911,"percent_change":912,"volume":871,"transactions":9,"vwap":910},"2026-05-21",40.12,40.372,-0.146,-0.36,{"date":914,"open":915,"high":916,"low":915,"close":916,"change":917,"percent_change":918,"volume":707,"transactions":9,"vwap":916},"2026-05-20",40.060001,40.518,0.013,0.03,{"date":920,"open":921,"high":922,"low":923,"close":923,"change":924,"percent_change":275,"volume":169,"transactions":9,"vwap":923},"2026-05-19",40.51,40.67,40.505,0.115,{"date":926,"open":778,"high":778,"low":778,"close":778,"change":927,"percent_change":928,"volume":694,"transactions":9,"vwap":778},"2026-05-18",0.582,1.46,{"date":930,"open":931,"high":932,"low":931,"close":932,"change":933,"percent_change":906,"volume":700,"transactions":9,"vwap":932},"2026-05-15",39.8,39.808,0.723,{"date":935,"open":936,"high":936,"low":937,"close":937,"change":938,"percent_change":182,"volume":939,"transactions":9,"vwap":937},"2026-05-14",39.13,39.084999,0.679,1300,{"date":941,"open":942,"high":943,"low":942,"close":943,"change":944,"percent_change":945,"volume":864,"transactions":9,"vwap":943},"2026-05-13",38.27,38.406,-0.581,-1.49,{"date":947,"open":948,"high":948,"low":949,"close":949,"change":950,"percent_change":836,"volume":951,"transactions":9,"vwap":949},"2026-05-12",39.75,38.987,-0.699,1100,{"date":953,"open":954,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":871,"transactions":9,"vwap":956},"2026-05-11",39.92,39.5,39.686,-0.084,-0.21,{"date":960,"open":961,"high":770,"low":962,"close":770,"change":963,"percent_change":251,"volume":796,"transactions":9,"vwap":770},"2026-05-08",39.26,39.195,1.253,{"date":965,"open":966,"high":966,"low":967,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-05-07",38.97,38.517,1.464,3.95,9600,{"date":972,"open":973,"high":973,"low":974,"close":975,"change":976,"percent_change":527,"volume":748,"transactions":9,"vwap":975},"2026-05-06",37.13,36.885,37.053001,-1.019,{"date":978,"open":979,"high":980,"low":981,"close":980,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":980},"2026-05-05",38.049999,38.071999,37.945,0.166,0.44,1800,{"date":986,"open":987,"high":988,"low":987,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-04",37.39,38.0099983,37.906,0.864,2.33,2600,{"date":994,"open":995,"high":995,"low":995,"close":995,"change":996,"percent_change":997,"volume":694,"transactions":9,"vwap":995},"2026-05-01",37.042,1.628,4.6,{"date":999,"open":1000,"high":1000,"low":1000,"close":1000,"change":1001,"percent_change":1002,"volume":721,"transactions":9,"vwap":1000},"2026-04-30",35.414,-0.471,-1.31,{"date":1004,"open":1005,"high":1005,"low":1005,"close":1005,"change":1006,"percent_change":374,"volume":694,"transactions":9,"vwap":1005},"2026-04-29",35.885,-0.054,{"date":1008,"open":1009,"high":1010,"low":1009,"close":1010,"change":1011,"percent_change":102,"volume":700,"transactions":9,"vwap":1010},"2026-04-28",35.895,35.939,0.022,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":721,"transactions":9,"vwap":1014},"2026-04-27",35.917,-0.033,-0.09,{"date":1018,"open":1019,"high":1020,"low":1019,"close":1020,"change":1021,"percent_change":1022,"volume":755,"transactions":9,"vwap":1020},"2026-04-24",35.875,35.95,0.349,0.98,{"date":1024,"open":1025,"high":1025,"low":1026,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-04-23",35.92,35.601,-1.688,-4.53,1400,{"date":1031,"open":1032,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-04-22",37.43,37.265,37.289,0.596,1.62,5900,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1041,"change":659,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-21",37.77,36.693,-0.27,2100,{"date":1045,"open":1046,"high":1047,"low":1046,"close":1047,"change":1048,"percent_change":112,"volume":700,"transactions":9,"vwap":1047},"2026-04-20",36.040001,36.793,0.412,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":755,"transactions":9,"vwap":1052},"2026-04-17",36.34,36.381,0.645,1.8,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1058,"change":1059,"percent_change":1060,"volume":700,"transactions":9,"vwap":1058},"2026-04-16",35.905,35.736,0.477,1.35,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-04-15",34.11,35.259,1.615,4.8,6400,{"date":1069,"open":210,"high":210,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":883,"transactions":9,"vwap":1070},"2026-04-14",33.644,0.08,0.24,{"date":1074,"open":1075,"high":1076,"low":1075,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-04-13",33,33.6,33.564,1.633,5.11,21500,{"date":1082,"open":1083,"high":1084,"low":21,"close":1085,"change":1086,"percent_change":1087,"volume":803,"transactions":9,"vwap":1085},"2026-04-10",31.88,32.040001,31.931,-0.97,-2.95,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-04-09",33.17,33.255,32.695,32.901,-1.382,-4.03,12600,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-04-08",32.11,35.26,34.283,-0.26,-0.75,19700,{"date":1106,"open":1107,"high":1107,"low":1107,"close":1107,"change":1108,"percent_change":1109,"volume":755,"transactions":9,"vwap":1107},"2026-04-07",34.543,-0.152,-0.44,{"date":1111,"open":1112,"high":1112,"low":1113,"close":1113,"change":1114,"percent_change":1115,"volume":755,"transactions":9,"vwap":1113},"2026-04-06",34.78,34.695,0.026,0.07,{"date":1117,"open":1118,"high":1118,"low":1118,"close":1118,"change":1119,"percent_change":77,"volume":694,"transactions":9,"vwap":1118},"2026-04-02",34.669,0.459,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1124,"change":1125,"percent_change":1072,"volume":755,"transactions":9,"vwap":1124},"2026-04-01",34.235,34.24,34.21,0.081,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":700,"transactions":9,"vwap":1129},"2026-03-31",33.65,34.129,0.824,2.47,{"date":1133,"open":1134,"high":1134,"low":1134,"close":1134,"change":1135,"percent_change":1136,"volume":694,"transactions":9,"vwap":1134},"2026-03-30",33.305,-0.02,-0.06,{"date":1138,"open":1139,"high":1139,"low":1140,"close":1140,"change":1141,"percent_change":1142,"volume":951,"transactions":9,"vwap":1140},"2026-03-27",34.36,33.325,-1.211,-3.51,{"date":1144,"open":1145,"high":1145,"low":1146,"close":1146,"change":1147,"percent_change":1148,"volume":755,"transactions":9,"vwap":1146},"2026-03-26",35.2,34.536,-0.128,-0.37,{"date":1150,"open":1151,"high":1151,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":803,"transactions":9,"vwap":1152},"2026-03-25",34.675,34.664,0.216,0.63,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1159,"change":1160,"percent_change":1161,"volume":883,"transactions":9,"vwap":1159},"2026-03-24",34.635,34.72,34.448,-1.439,-4.01,{"date":1163,"open":1164,"high":1164,"low":1164,"close":1164,"change":1165,"percent_change":1166,"volume":700,"transactions":9,"vwap":1164},"2026-03-23",35.887,0.638,1.81,{"date":1168,"open":1009,"high":1009,"low":1169,"close":1169,"change":693,"percent_change":1170,"volume":871,"transactions":9,"vwap":1169},"2026-03-20",35.249,-2.84,{"date":1172,"open":1051,"high":1051,"low":1173,"close":1173,"change":1135,"percent_change":1136,"volume":951,"transactions":9,"vwap":1173},"2026-03-19",36.279,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1177,"change":1178,"percent_change":216,"volume":700,"transactions":9,"vwap":1177},"2026-03-18",36.51,36.299,-0.31,{"date":1180,"open":1181,"high":1181,"low":1181,"close":1181,"change":1021,"percent_change":1182,"volume":694,"transactions":9,"vwap":1181},"2026-03-17",36.609,0.96,{"date":1184,"open":1185,"high":1185,"low":1185,"close":1185,"change":1186,"percent_change":1187,"volume":694,"transactions":9,"vwap":1185},"2026-03-16",36.26,0.399,1.11,{"date":1189,"open":1190,"high":1190,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":694,"transactions":9,"vwap":1190},"2026-03-13",35.861,-0.261,-0.72,{"date":1194,"open":1195,"high":1195,"low":1195,"close":1195,"change":1196,"percent_change":1197,"volume":721,"transactions":9,"vwap":1195},"2026-03-12",36.122,-0.473,-1.29,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":1201,"percent_change":1072,"volume":721,"transactions":9,"vwap":1200},"2026-03-11",36.595,0.089,{"date":1203,"open":1204,"high":1204,"low":1205,"close":1205,"change":1206,"percent_change":1207,"volume":169,"transactions":9,"vwap":1205},"2026-03-10",36.9,36.506,-0.927,-2.48,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":700,"transactions":9,"vwap":1211},"2026-03-09",37.19,37.433,-0.05,-0.13,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1217,"change":1218,"percent_change":1219,"volume":803,"transactions":9,"vwap":1217},"2026-03-06",37.725,37.483,-0.173,-0.46,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-03-05",38.09,38.15,37.656,0.271,0.72,4100,{"date":1229,"open":1230,"high":987,"low":1230,"close":1231,"change":1232,"percent_change":685,"volume":1233,"transactions":9,"vwap":1231},"2026-03-04",37.285,37.385,0.532,3400,{"date":1235,"open":1236,"high":1237,"low":1238,"close":1237,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1237},"2026-03-03",35.241,36.853,35.24,-0.122,-0.33,2300,{"date":1243,"open":1244,"high":1245,"low":1244,"close":1246,"change":1247,"percent_change":1248,"volume":871,"transactions":9,"vwap":1246},"2026-03-02",36.79,36.989,36.975,0.46,1.26,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":871,"transactions":9,"vwap":1253},"2026-02-27",36.64,36.49,36.515,-0.997,-2.66,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1259,"change":1261,"percent_change":1262,"volume":1043,"transactions":9,"vwap":1259},"2026-02-26",36.89,37.512,36.83,1.004,2.75,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1266,"change":1268,"percent_change":556,"volume":1269,"transactions":9,"vwap":1266},"2026-02-25",36.35,36.508,36.23,0.841,2800,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-02-24",35.099998,35.85,35.667,0.89,2.56,1700,{"date":1279,"open":1280,"high":1280,"low":1281,"close":1281,"change":1282,"percent_change":1283,"volume":755,"transactions":9,"vwap":1281},"2026-02-23",35.35,34.777,-2.172,-5.88,{"date":1285,"open":1286,"high":1286,"low":1287,"close":1287,"change":1288,"percent_change":1289,"volume":803,"transactions":9,"vwap":1287},"2026-02-20",37.98,36.949,-0.354,-0.95,{"date":1291,"open":1292,"high":1293,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":939,"transactions":9,"vwap":1293},"2026-02-19",36.99,37.303,0.212,0.57,{"date":1297,"open":1298,"high":1299,"low":1298,"close":1300,"change":1301,"percent_change":1302,"volume":864,"transactions":9,"vwap":1300},"2026-02-18",37.055,37.16,37.091,0.11,0.3,{"date":1304,"open":1305,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":796,"transactions":9,"vwap":1307},"2026-02-17",37.405,36.54,36.981,-0.799,-2.11,{"date":1311,"open":1312,"high":1312,"low":1313,"close":1314,"change":726,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-02-13",37.81,37.63,37.78,2.22,4900,{"date":1318,"open":1260,"high":1319,"low":1260,"close":1319,"change":1320,"percent_change":1321,"volume":939,"transactions":9,"vwap":1319},"2026-02-12",36.96,-1.105,-2.9,{"date":1323,"open":1324,"high":1324,"low":1324,"close":1324,"change":1325,"percent_change":1326,"volume":707,"transactions":9,"vwap":1324},"2026-02-11",38.064999,-0.232,-0.61,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1331,"change":1332,"percent_change":856,"volume":1333,"transactions":9,"vwap":1331},"2026-02-10",38.37,38.73,38.297,0.517,10500,{"date":1335,"open":1336,"high":1314,"low":1336,"close":1314,"change":1022,"percent_change":479,"volume":803,"transactions":9,"vwap":1314},"2026-02-09",37.4,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1340,"change":1342,"percent_change":1343,"volume":1277,"transactions":9,"vwap":1340},"2026-02-06",36.48,36.8,36.055,1.527,4.33,{"date":1345,"open":1252,"high":1252,"low":1346,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-02-05",35.273,-1.377,-3.76,4200,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-02-04",36.22,37.0099983,35.46,36.65,-0.475,-1.28,31700,{"date":1360,"open":1361,"high":1361,"low":1361,"close":1361,"change":847,"percent_change":1362,"volume":796,"transactions":9,"vwap":1361},"2026-02-03",37.125,-4.78,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1367,"change":1368,"percent_change":1135,"volume":748,"transactions":9,"vwap":1367},"2026-02-02",39.07,39.385,38.99,-0.006,{"date":1370,"open":1371,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-01-30",39.52,38.8,38.996,-0.776,-1.95,5400,{"date":1378,"open":1379,"high":954,"low":1380,"close":1381,"change":1382,"percent_change":848,"volume":939,"transactions":9,"vwap":1381},"2026-01-29",39.875,39.55,39.772,-1.733,{"date":1384,"open":1385,"high":790,"low":1386,"close":1386,"change":1387,"percent_change":1388,"volume":883,"transactions":9,"vwap":1386},"2026-01-28",41.73,41.505,-0.338,-0.81,{"date":1390,"open":1391,"high":1391,"low":1391,"close":1391,"change":1392,"percent_change":1393,"volume":721,"transactions":9,"vwap":1391},"2026-01-27",41.843,-1.238,-2.87,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":721,"transactions":9,"vwap":1397},"2026-01-26",42.36,43.081001,0.587,1.38,{"date":1401,"open":1402,"high":1403,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":707,"transactions":9,"vwap":1403},"2026-01-23",42.332,42.494,-0.068,-0.16,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1409,"change":1411,"percent_change":581,"volume":864,"transactions":9,"vwap":1409},"2026-01-22",42.080002,42.562,42.060001,0.771,{"date":1413,"open":1414,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1071,"volume":1029,"transactions":9,"vwap":1416},"2026-01-21",42.0099983,41.535,41.791,0.034,{"date":1419,"open":1420,"high":1420,"low":1420,"close":1420,"change":1421,"percent_change":1422,"volume":721,"transactions":9,"vwap":1420},"2026-01-20",41.757,-0.892,-2.09,{"date":1424,"open":1425,"high":1425,"low":1425,"close":1425,"change":1374,"percent_change":1426,"volume":755,"transactions":9,"vwap":1425},"2026-01-16",42.649,-1.79,{"date":1428,"open":1429,"high":1430,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":700,"transactions":9,"vwap":1430},"2026-01-15",43.32,43.425,-0.508,-1.16,{"date":1434,"open":1435,"high":1435,"low":1435,"close":1435,"change":1436,"percent_change":1437,"volume":721,"transactions":9,"vwap":1435},"2026-01-14",43.933,-0.728,-1.63,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1441,"change":1443,"percent_change":1002,"volume":727,"transactions":9,"vwap":1441},"2026-01-13",44.6,44.661,44.55,-0.594,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1447,"change":1448,"percent_change":374,"volume":1449,"transactions":9,"vwap":1447},"2026-01-12",45.14,45.255,-0.07,4600,{"date":1451,"open":1452,"high":1452,"low":1453,"close":1453,"change":1454,"percent_change":1455,"volume":755,"transactions":9,"vwap":1453},"2026-01-09",45.35,45.325,-0.215,-0.47,{"date":1457,"open":1458,"high":1458,"low":1458,"close":1458,"change":1459,"percent_change":1437,"volume":694,"transactions":9,"vwap":1458},"2026-01-08",45.54,-0.756,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1463,"change":1464,"percent_change":1275,"volume":707,"transactions":9,"vwap":1463},"2026-01-07",45.75,46.296,0.407,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1468,"change":1470,"percent_change":1182,"volume":1241,"transactions":9,"vwap":1468},"2026-01-06",45.525,45.889,45.375,0.436,{"date":1472,"open":1473,"high":1474,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":700,"transactions":9,"vwap":1474},"2026-01-05",44.7,45.453,0.891,2,{"date":1478,"open":1479,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-01-02",45.305,44.32,44.562,-0.839,-1.85,3200,{"date":1486,"open":1487,"high":1487,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":700,"transactions":9,"vwap":1487},"2025-12-31",45.401,-0.339,-0.74,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1493,"change":1494,"percent_change":1495,"volume":707,"transactions":9,"vwap":1493},"2025-12-30",45.91,45.74,-0.3,-0.65,{"date":1497,"open":1498,"high":1498,"low":1499,"close":1499,"change":1500,"percent_change":1501,"volume":707,"transactions":9,"vwap":1499},"2025-12-29",46.064999,46.040001,-0.053,-0.11,{"date":1503,"open":1499,"high":1504,"low":1499,"close":1504,"change":1505,"percent_change":1506,"volume":748,"transactions":9,"vwap":1504},"2025-12-26",46.092999,-0.017,-0.04,{"date":1508,"open":1509,"high":1510,"low":1509,"close":1510,"change":1511,"percent_change":802,"volume":755,"transactions":9,"vwap":1510},"2025-12-24",46.049999,46.11,-0.2,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2025-12-23",46.053001,46.31,-0.34,-0.73,900,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1522,"change":1523,"percent_change":127,"volume":1227,"transactions":9,"vwap":1522},"2025-12-22",46.45,46.65,0.36,{"date":1525,"open":1526,"high":1527,"low":1493,"close":1527,"change":1528,"percent_change":1529,"volume":796,"transactions":9,"vwap":1527},"2025-12-19",45.87,46.29,0.747,1.64,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1533,"change":1534,"percent_change":1535,"volume":755,"transactions":9,"vwap":1533},"2025-12-18",45.616,45.543,0.585,1.3,{"date":1537,"open":1538,"high":1538,"low":1539,"close":1539,"change":1540,"percent_change":1541,"volume":721,"transactions":9,"vwap":1539},"2025-12-17",45.909,44.958,-0.647,-1.42,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1546,"change":1547,"percent_change":820,"volume":1518,"transactions":9,"vwap":1546},"2025-12-16",45.33,45.61,45.605,0.196,{"date":1549,"open":1550,"high":1550,"low":1551,"close":1551,"change":1552,"percent_change":1553,"volume":707,"transactions":9,"vwap":1551},"2025-12-15",46.39,45.409,-0.869,-1.88,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2025-12-12",46.83,46.84,46.278,-0.787,-1.67,4000,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1565,"change":1566,"percent_change":1567,"volume":755,"transactions":9,"vwap":1565},"2025-12-11",46.78,47.064999,-0.038,-0.08,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":1574,"percent_change":1575,"volume":1484,"transactions":9,"vwap":1573},"2025-12-10",46.818,47.315,46.63,47.103,0.568,1.22,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1580,"change":1581,"percent_change":983,"volume":748,"transactions":9,"vwap":1580},"2025-12-09",46.25,46.729,46.535,0.203,{"date":1583,"open":1584,"high":1584,"low":1585,"close":1585,"change":1586,"percent_change":1587,"volume":871,"transactions":9,"vwap":1585},"2025-12-08",46.61,46.332,0.882,1.94,{"date":1589,"open":1590,"high":1590,"low":710,"close":710,"change":1591,"percent_change":1592,"volume":707,"transactions":9,"vwap":710},"2025-12-05",45.82,0.491,1.09,{"date":1594,"open":1595,"high":1595,"low":1596,"close":1597,"change":1219,"percent_change":1598,"volume":741,"transactions":9,"vwap":1597},"2025-12-04",45.26,44.876,44.959,-1.01,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":939,"transactions":9,"vwap":1602},"2025-12-03",44.75,45.419,0.681,1.52,{"date":1606,"open":1607,"high":1608,"low":1607,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2025-12-02",44.62,45.22,44.738,1.317,3.03,4700,{"date":1614,"open":1615,"high":1615,"low":1615,"close":1615,"change":1616,"percent_change":1103,"volume":694,"transactions":9,"vwap":1615},"2025-12-01",43.421,-0.329,{"date":1618,"open":1619,"high":1619,"low":1619,"close":1619,"change":1620,"percent_change":1621,"volume":721,"transactions":9,"vwap":1619},"2025-11-28",43.75,0.297,0.68,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":727,"transactions":9,"vwap":1625},"2025-11-26",43.35,43.453,-0.287,-0.66,{"date":1629,"open":1630,"high":1631,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":755,"transactions":9,"vwap":1631},"2025-11-25",42.99,43.74,0.847,1.97,{"date":1635,"open":1636,"high":1637,"low":1636,"close":1638,"change":1639,"percent_change":1640,"volume":803,"transactions":9,"vwap":1638},"2025-11-24",42.65,43.080002,42.893,0.873,2.08,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":259,"volume":1648,"transactions":9,"vwap":1646},"2025-11-21",42.099998,42.62,41.19,42.02,-0.592,11400,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1654,"change":1655,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1654},"2025-11-20",44.82,44.94,42.59,42.612,-1.264,-2.88,18000,{"date":1659,"open":436,"high":436,"low":1660,"close":1660,"change":1661,"percent_change":1662,"volume":1518,"transactions":9,"vwap":1660},"2025-11-19",43.876,-0.636,-1.43,{"date":1664,"open":1665,"high":1666,"low":1665,"close":1666,"change":1667,"percent_change":1668,"volume":1518,"transactions":9,"vwap":1666},"2025-11-18",43.0099983,44.512,-0.222,-0.5,{"date":1670,"open":1493,"high":1493,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":727,"transactions":9,"vwap":1672},"2025-11-17",44.43,44.734,-1.313,-2.85,{"date":1676,"open":1677,"high":1510,"low":1677,"close":1678,"change":1679,"percent_change":1680,"volume":741,"transactions":9,"vwap":1678},"2025-11-14",45.12,46.047001,-0.089,-0.19,{"date":1682,"open":1683,"high":1683,"low":1684,"close":1684,"change":1685,"percent_change":1686,"volume":169,"transactions":9,"vwap":1684},"2025-11-13",46.853,46.136,-1.016,-2.15,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":417,"volume":803,"transactions":9,"vwap":1692},"2025-11-12",47.66,47.75,47.049999,47.152,-0.653,{"date":1695,"open":1696,"high":1696,"low":1696,"close":1696,"change":1697,"percent_change":1698,"volume":700,"transactions":9,"vwap":1696},"2025-11-11",47.805,-0.289,-0.6,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1705,"percent_change":1706,"volume":1707,"transactions":9,"vwap":1704},"2025-11-10",47.67,48.25,47.54,48.094002,1.334,2.85,22400,{"date":1709,"open":1710,"high":1711,"low":551,"close":1711,"change":1712,"percent_change":1713,"volume":1518,"transactions":9,"vwap":1711},"2025-11-07",45.73,46.76,0.002,0,{"date":1715,"open":1716,"high":1716,"low":1717,"close":1718,"change":374,"percent_change":652,"volume":951,"transactions":9,"vwap":1718},"2025-11-06",47.603,46.6,46.758,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":450,"volume":1725,"transactions":9,"vwap":1723},"2025-11-05",47.029999,46.72,46.908,0.068,6500,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1557,"change":1731,"percent_change":1142,"volume":1732,"transactions":9,"vwap":1557},"2025-11-04",47.159,47.665,46.41,-1.703,8000,{"date":1734,"open":1735,"high":1735,"low":1735,"close":1735,"change":1736,"percent_change":1737,"volume":755,"transactions":9,"vwap":1735},"2025-11-03",48.543,0.386,0.8,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1741,"change":1534,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-10-31",48.049999,48.157,1.23,5100,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1748,"change":1749,"percent_change":1136,"volume":864,"transactions":9,"vwap":1748},"2025-10-30",47.9,48.062,47.572,-0.028,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":1755,"percent_change":1756,"volume":1277,"transactions":9,"vwap":1754},"2025-10-29",47.53,47.83,47.6,-0.503,-1.05,{"date":1758,"open":1759,"high":281,"low":1760,"close":1760,"change":1761,"percent_change":1437,"volume":1762,"transactions":9,"vwap":1760},"2025-10-28",48.43,48.103,-0.797,7800,{"date":1764,"open":1765,"high":1765,"low":281,"close":281,"change":1766,"percent_change":1767,"volume":1518,"transactions":9,"vwap":281},"2025-10-27",49.060001,0.338,0.7,{"date":1769,"open":1770,"high":1770,"low":1771,"close":1771,"change":1772,"percent_change":1773,"volume":727,"transactions":9,"vwap":1771},"2025-10-24",49.02,48.562,0.366,0.76,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":1781,"volume":803,"transactions":9,"vwap":1779},"2025-10-23",47.92,48.22,47.82,48.196,0.578,1.21,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1426,"volume":741,"transactions":9,"vwap":1787},"2025-10-22",48.33,48.355,47.496,47.618,-0.867,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1792,"change":1793,"percent_change":1794,"volume":721,"transactions":9,"vwap":1792},"2025-10-21",48.51,48.485,0.615,1.28,{"date":1796,"open":1797,"high":472,"low":1798,"close":1799,"change":1800,"percent_change":1801,"volume":1269,"transactions":9,"vwap":1799},"2025-10-20",47.98,47.77,47.87,0.665,1.41,{"date":1803,"open":236,"high":1804,"low":236,"close":1805,"change":1806,"percent_change":1302,"volume":1241,"transactions":9,"vwap":1805},"2025-10-17",47.23,47.205,0.139,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1811,"change":1812,"percent_change":216,"volume":1067,"transactions":9,"vwap":1811},"2025-10-16",47.89,48.387,47.066002,-0.404,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1816,"change":1817,"percent_change":1405,"volume":1029,"transactions":9,"vwap":1816},"2025-10-15",47.91,47.47,-0.075,{"date":1819,"open":1820,"high":1754,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-10-14",46.89,47.545,-0.375,-0.78,3900,{"date":1826,"open":1827,"high":1828,"low":1827,"close":1776,"change":927,"percent_change":1742,"volume":1518,"transactions":9,"vwap":1776},"2025-10-13",47.806,48.0099983,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":1835,"volume":741,"transactions":9,"vwap":1833},"2025-10-10",49.11,47.32,47.338,-1.352,-2.78,{"date":1837,"open":1838,"high":1839,"low":1838,"close":1840,"change":1841,"percent_change":983,"volume":939,"transactions":9,"vwap":1840},"2025-10-09",48.6,48.741,48.69,0.215,{"date":1843,"open":1844,"high":1844,"low":1759,"close":1845,"change":40,"percent_change":1846,"volume":1277,"transactions":9,"vwap":1845},"2025-10-08",48.65,48.475,2.11,{"date":1848,"open":1849,"high":513,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-10-07",47.33,46.56,47.475,-1.072,-2.21,7100,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":122,"volume":1241,"transactions":9,"vwap":1860},"2025-10-06",48.75,48.79,48.497,48.547,0.193,{"date":1863,"open":440,"high":440,"low":1864,"close":1864,"change":1865,"percent_change":1866,"volume":829,"transactions":9,"vwap":1864},"2025-10-03",48.354,-0.488,-1,{"date":1868,"open":1869,"high":1869,"low":1869,"close":1869,"change":1870,"percent_change":1871,"volume":721,"transactions":9,"vwap":1869},"2025-10-02",48.842,0.558,1.16,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-10-01",48.39,48.080002,48.284,0.369,0.77,2200,{"date":1881,"open":1882,"high":1882,"low":1701,"close":1883,"change":1884,"percent_change":836,"volume":1029,"transactions":9,"vwap":1883},"2025-09-30",47.94,47.915,-0.859,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":803,"transactions":9,"vwap":1888},"2025-09-29",48.4,48.774,0.655,1.36,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1894,"change":1896,"percent_change":97,"volume":883,"transactions":9,"vwap":1894},"2025-09-26",47.99,48.119,47.984,0.479,{"date":1898,"open":1899,"high":1900,"low":1901,"close":307,"change":1902,"percent_change":1903,"volume":1349,"transactions":9,"vwap":307},"2025-09-25",47.43,47.794,47.21,-0.51,-1.06,{"date":1905,"open":1906,"high":1906,"low":1907,"close":1908,"change":1909,"percent_change":1598,"volume":1277,"transactions":9,"vwap":1908},"2025-09-24",48.63,48.060001,48.15,-0.491,{"date":1911,"open":1912,"high":1912,"low":1913,"close":1913,"change":1914,"percent_change":434,"volume":864,"transactions":9,"vwap":1913},"2025-09-23",49.099998,48.641,-0.239,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1918,"change":1920,"percent_change":450,"volume":727,"transactions":9,"vwap":1918},"2025-09-22",48.67,48.88,48.45,0.071,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":748,"transactions":9,"vwap":1926},"2025-09-19",48.78,48.82,48.7,48.809,0.218,0.45,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-09-18",48.27,48.591,1.103,2.32,2000,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1940,"change":1941,"percent_change":1016,"volume":1518,"transactions":9,"vwap":1940},"2025-09-17",47.725,47.808,47.488,-0.044,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1945,"change":1946,"percent_change":499,"volume":871,"transactions":9,"vwap":1945},"2025-09-16",47.521,47.532,-0.253,{"date":1948,"open":1918,"high":1918,"low":1949,"close":1950,"change":1780,"percent_change":1575,"volume":1951,"transactions":9,"vwap":1950},"2025-09-15",47.458,47.785,7900,{"date":1953,"open":1954,"high":1954,"low":1955,"close":1955,"change":1956,"percent_change":537,"volume":700,"transactions":9,"vwap":1955},"2025-09-12",47.62,47.207,-0.364,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1248,"volume":871,"transactions":9,"vwap":1962},"2025-09-11",47.45,47.65,47.399,47.571,0.591,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-09-10",47.88,48.099998,46.98,-0.878,-1.83,3100,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1975,"change":1464,"percent_change":719,"volume":1935,"transactions":9,"vwap":1975},"2025-09-09",47.4,47.858,47.241,{"date":1978,"open":1979,"high":1752,"low":1979,"close":1980,"change":1981,"percent_change":906,"volume":748,"transactions":9,"vwap":1980},"2025-09-08",47.040001,47.451,0.861,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1985,"change":1986,"percent_change":1987,"volume":951,"transactions":9,"vwap":1985},"2025-09-05",46.099998,46.59,0.781,1.7,{"date":1989,"open":1990,"high":1991,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":721,"transactions":9,"vwap":1991},"2025-09-04",45.78,45.809,0.079,0.17,{"date":1995,"open":1990,"high":1990,"low":1710,"close":1710,"change":1996,"percent_change":1997,"volume":707,"transactions":9,"vwap":1710},"2025-09-03",-0.179,-0.39,{"date":1999,"open":2000,"high":1538,"low":2001,"close":1538,"change":1668,"percent_change":67,"volume":951,"transactions":9,"vwap":1538},"2025-09-02",45.51,45.397,{"date":2003,"open":2004,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":786,"volume":796,"transactions":9,"vwap":2006},"2025-08-29",46.618,46.241,46.409,-0.392,{"date":2009,"open":2010,"high":2011,"low":2010,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-08-28",45.64,47.0099983,46.801,1.197,2.62,7200,{"date":2017,"open":2018,"high":2019,"low":2018,"close":2019,"change":2020,"percent_change":2021,"volume":803,"transactions":9,"vwap":2019},"2025-08-27",45.09,45.604,1.515,3.44,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":450,"volume":2029,"transactions":9,"vwap":2027},"2025-08-26",44.095001,44.099998,43.98,44.089001,0.066,3700,{"date":2031,"open":2032,"high":2032,"low":2033,"close":2034,"change":2035,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2034},"2025-08-25",44.37,44.0099983,44.022999,-0.676,-1.51,6200,{"date":2039,"open":2040,"high":2040,"low":2040,"close":2040,"change":2041,"percent_change":2042,"volume":700,"transactions":9,"vwap":2040},"2025-08-22",44.699,1.154,2.65,{"date":2044,"open":2045,"high":2045,"low":2045,"close":2045,"change":2046,"percent_change":107,"volume":871,"transactions":9,"vwap":2045},"2025-08-21",43.545,-0.005,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2050,"change":2052,"percent_change":2053,"volume":871,"transactions":9,"vwap":2050},"2025-08-20",42.87,43.55,42.83,-0.167,-0.38,{"date":2055,"open":2056,"high":649,"low":640,"close":2057,"change":2058,"percent_change":2059,"volume":796,"transactions":9,"vwap":2057},"2025-08-19",43.83,43.717,-1.119,-2.5,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":1277,"transactions":9,"vwap":2064},"2025-08-18",46.36,44.45,44.836,0.285,0.64,{"date":2068,"open":2069,"high":2069,"low":2070,"close":2070,"change":2071,"percent_change":2072,"volume":700,"transactions":9,"vwap":2070},"2025-08-15",44.58,44.551,0.226,0.51,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2078,"change":2079,"percent_change":1686,"volume":1269,"transactions":9,"vwap":2078},"2025-08-14",44.482,44.66,44.105,44.325,-0.972,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":939,"transactions":9,"vwap":2085},"2025-08-13",44.86,45.32,44.71,45.297,0.713,1.6,{"date":2089,"open":1480,"high":2090,"low":1480,"close":2090,"change":2091,"percent_change":2092,"volume":1227,"transactions":9,"vwap":2090},"2025-08-12",44.584,0.623,1.42,{"date":2094,"open":2095,"high":2095,"low":2096,"close":2096,"change":1540,"percent_change":2097,"volume":715,"transactions":9,"vwap":2096},"2025-08-11",44.83,43.961,-1.45,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":939,"transactions":9,"vwap":2102},"2025-08-08",45.175,44.511,44.608,-0.845,-1.86,{"date":2106,"open":1474,"high":1474,"low":1474,"close":1474,"change":2107,"percent_change":2108,"volume":755,"transactions":9,"vwap":1474},"2025-08-07",-0.601,-1.3,{"date":2110,"open":2111,"high":2112,"low":2111,"close":2112,"change":2113,"percent_change":77,"volume":871,"transactions":9,"vwap":2112},"2025-08-06",45.57,46.054001,0.609,{"date":2115,"open":2116,"high":2116,"low":2116,"close":2116,"change":2117,"percent_change":1289,"volume":694,"transactions":9,"vwap":2116},"2025-08-05",45.445,-0.435,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2122,"change":2123,"percent_change":2124,"volume":951,"transactions":9,"vwap":2122},"2025-08-04",45.696,45.99,45.88,1.168,2.61,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":1029,"transactions":9,"vwap":2130},"2025-08-01",44.59,44.97,44.5,44.712,-1.814,-3.9,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2137,"change":2138,"percent_change":2139,"volume":803,"transactions":9,"vwap":2137},"2025-07-31",46.94,47.11,46.526,-1.045,-2.2,{"date":2141,"open":1974,"high":1962,"low":2142,"close":1962,"change":2143,"percent_change":1621,"volume":755,"transactions":9,"vwap":1962},"2025-07-30",47.34,0.319,{"date":2145,"open":2146,"high":2146,"low":2146,"close":2146,"change":2147,"percent_change":1071,"volume":694,"transactions":9,"vwap":2146},"2025-07-29",47.252,0.037,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-07-28",47.39,47.79,47.215,0.021,0.04,12400,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2159,"change":1021,"percent_change":2160,"volume":700,"transactions":9,"vwap":2159},"2025-07-25",47.186,47.194,0.75,{"date":2162,"open":2163,"high":523,"low":2163,"close":523,"change":2164,"percent_change":2165,"volume":721,"transactions":9,"vwap":523},"2025-07-24",46.74,0.097,0.21,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2169,"change":2170,"percent_change":2171,"volume":755,"transactions":9,"vwap":2169},"2025-07-23",46.806,46.748,0.328,0.71,{"date":2173,"open":1985,"high":1985,"low":2174,"close":2175,"change":2176,"percent_change":499,"volume":1277,"transactions":9,"vwap":2175},"2025-07-22",46.16,46.42,-0.248,{"date":2178,"open":2179,"high":2179,"low":2180,"close":2180,"change":1114,"percent_change":102,"volume":169,"transactions":9,"vwap":2180},"2025-07-21",47.07,46.668,{"date":2182,"open":1850,"high":2183,"low":1850,"close":2183,"change":2184,"percent_change":107,"volume":939,"transactions":9,"vwap":2183},"2025-07-18",46.642,-0.003,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2188,"change":132,"percent_change":685,"volume":883,"transactions":9,"vwap":2188},"2025-07-17",46.0099983,46.645,{"date":2190,"open":2191,"high":2191,"low":2191,"close":2191,"change":2192,"percent_change":2193,"volume":700,"transactions":9,"vwap":2191},"2025-07-16",45.985,0.359,0.79,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2198,"change":2199,"percent_change":2200,"volume":803,"transactions":9,"vwap":2198},"2025-07-15",45.825,46.032001,45.626,-0.109,-0.24,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2204,"change":2205,"percent_change":2206,"volume":803,"transactions":9,"vwap":2204},"2025-07-14",45.85,45.735,0.415,0.92,{"date":2208,"open":2209,"high":2209,"low":2083,"close":2083,"change":2210,"percent_change":355,"volume":883,"transactions":9,"vwap":2083},"2025-07-11",46.035,-0.832,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2214,"change":2215,"percent_change":2216,"volume":1951,"transactions":9,"vwap":2214},"2025-07-10",46.53,46.152,-1.065,-2.26,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2220,"change":2222,"percent_change":33,"volume":803,"transactions":9,"vwap":2220},"2025-07-09",47.02,47.217,46.9,0.342,{"date":2224,"open":2225,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":1567,"volume":796,"transactions":9,"vwap":2227},"2025-07-08",46.91,46.8,46.875,-0.036,{"date":2230,"open":2231,"high":2231,"low":2232,"close":2232,"change":2233,"percent_change":1494,"volume":755,"transactions":9,"vwap":2232},"2025-07-07",46.99,46.911,-0.139,{"date":2235,"open":2236,"high":2237,"low":2236,"close":1691,"change":2238,"percent_change":2239,"volume":748,"transactions":9,"vwap":1691},"2025-07-03",46.13,47.099998,1.289,2.82,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":714,"volume":1227,"transactions":9,"vwap":2245},"2025-07-02",45.55,45.77,45.52,45.761,0.213,{"date":2248,"open":2249,"high":2249,"low":2249,"close":2249,"change":2250,"percent_change":2251,"volume":721,"transactions":9,"vwap":2249},"2025-07-01",45.548,-0.916,-1.97,{"date":2253,"open":2254,"high":2255,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":1269,"transactions":9,"vwap":2255},"2025-06-30",46.33,46.464,0.657,1.43,{"date":2259,"open":2254,"high":2254,"low":1462,"close":2260,"change":2261,"percent_change":2262,"volume":700,"transactions":9,"vwap":2260},"2025-06-27",45.807,-0.383,-0.83,{"date":2264,"open":2265,"high":2266,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":755,"transactions":9,"vwap":2266},"2025-06-26",45.981,46.19,0.581,1.27,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2272,"change":2273,"percent_change":434,"volume":864,"transactions":9,"vwap":2272},"2025-06-25",45.8,45.609,-0.226,{"date":2275,"open":2276,"high":1526,"low":2276,"close":2277,"change":2278,"percent_change":1476,"volume":984,"transactions":9,"vwap":2277},"2025-06-24",45.6,45.835,0.898,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2193,"volume":1879,"transactions":9,"vwap":2284},"2025-06-23",44.36,45.02,44.24,44.937,0.351,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2290,"change":2291,"percent_change":1598,"volume":871,"transactions":9,"vwap":2290},"2025-06-20",44.705,44.77,44.586,-0.454,{"date":2293,"open":2083,"high":2083,"low":2294,"close":2294,"change":374,"percent_change":1240,"volume":883,"transactions":9,"vwap":2294},"2025-06-18",45.040001,{"date":2296,"open":2297,"high":2297,"low":2297,"close":2297,"change":2298,"percent_change":2299,"volume":169,"transactions":9,"vwap":2297},"2025-06-17",45.19,-0.112,-0.25,{"date":2301,"open":2302,"high":2302,"low":2302,"close":2302,"change":2303,"percent_change":2304,"volume":883,"transactions":9,"vwap":2302},"2025-06-16",45.302,0.624,1.4,{"date":2306,"open":2307,"high":2307,"low":2308,"close":2308,"change":2309,"percent_change":2310,"volume":864,"transactions":9,"vwap":2308},"2025-06-13",45.34,44.678,-0.772,-1.7,{"date":2312,"open":1462,"high":2313,"low":710,"close":710,"change":2314,"percent_change":1135,"volume":169,"transactions":9,"vwap":710},"2025-06-12",45.81,-0.009,{"date":2316,"open":1990,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":1494,"volume":748,"transactions":9,"vwap":2319},"2025-06-11",45.924,45.36,45.459,-0.136,{"date":2322,"open":2323,"high":1545,"low":2324,"close":2325,"change":1668,"percent_change":67,"volume":857,"transactions":9,"vwap":2325},"2025-06-10",45.465,45.27,45.595,{"date":2327,"open":2203,"high":2328,"low":711,"close":2329,"change":2330,"percent_change":2165,"volume":829,"transactions":9,"vwap":2329},"2025-06-09",46.185,46.095001,0.096,{"date":2332,"open":1510,"high":1510,"low":2333,"close":2333,"change":2334,"percent_change":918,"volume":864,"transactions":9,"vwap":2333},"2025-06-06",45.999,0.014,{"date":2336,"open":2337,"high":2338,"low":2122,"close":2191,"change":2339,"percent_change":2340,"volume":1879,"transactions":9,"vwap":2191},"2025-06-05",46.71,46.929,-0.064,-0.14,{"date":2342,"open":1990,"high":2343,"low":2204,"close":2343,"change":2344,"percent_change":127,"volume":939,"transactions":9,"vwap":2343},"2025-06-04",46.049,0.357,{"date":2346,"open":2347,"high":2243,"low":2348,"close":2349,"change":2350,"percent_change":2351,"volume":883,"transactions":9,"vwap":2349},"2025-06-03",45.49,45.48,45.692,0.475,1.05,{"date":2353,"open":2354,"high":2354,"low":2354,"close":2354,"change":2355,"percent_change":2356,"volume":755,"transactions":9,"vwap":2354},"2025-06-02",45.217,0.149,0.33,{"date":2358,"open":2359,"high":2359,"low":2359,"close":2359,"change":2360,"percent_change":2361,"volume":721,"transactions":9,"vwap":2359},"2025-05-30",45.068001,0.261,0.58,{"date":2363,"open":2084,"high":2364,"low":2084,"close":2365,"change":2366,"percent_change":1448,"volume":1029,"transactions":9,"vwap":2365},"2025-05-29",44.89,44.807,-0.032,{"date":2368,"open":2369,"high":2369,"low":2370,"close":2370,"change":2371,"percent_change":1516,"volume":748,"transactions":9,"vwap":2370},"2025-05-28",45.25,44.839,-0.151,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2375,"change":2377,"percent_change":1166,"volume":1935,"transactions":9,"vwap":2375},"2025-05-27",44.96,44.99,44.87,0.798,{"date":2379,"open":2380,"high":2380,"low":2380,"close":2380,"change":1713,"percent_change":1713,"volume":1713,"transactions":9,"vwap":2380},"2025-05-23",44.192,{"date":2382,"open":2383,"high":1440,"low":2380,"close":2380,"change":2384,"percent_change":2385,"volume":169,"transactions":9,"vwap":2380},"2025-05-22",44.378,0.718,1.65,{"date":2387,"open":2388,"high":2129,"low":2389,"close":2389,"change":2390,"percent_change":2391,"volume":829,"transactions":9,"vwap":2389},"2025-05-21",44.465,43.474,-0.966,-2.17,{"date":2393,"open":2394,"high":2395,"low":2394,"close":2395,"change":107,"percent_change":1135,"volume":871,"transactions":9,"vwap":2395},"2025-05-20",44.11,44.44,{"date":2397,"open":731,"high":2063,"low":2025,"close":2063,"change":1511,"percent_change":2398,"volume":748,"transactions":9,"vwap":2063},"2025-05-19",-0.45,{"date":2400,"open":2401,"high":698,"low":2401,"close":698,"change":2402,"percent_change":1523,"volume":700,"transactions":9,"vwap":698},"2025-05-16",44.38,0.16,{"date":2404,"open":1601,"high":1601,"low":2405,"close":2406,"change":2407,"percent_change":816,"volume":939,"transactions":9,"vwap":2406},"2025-05-15",44.098,44.49,-0.429,{"date":2409,"open":349,"high":349,"low":2410,"close":2410,"change":2411,"percent_change":1448,"volume":871,"transactions":9,"vwap":2410},"2025-05-14",44.919,-0.031,{"date":2413,"open":2414,"high":2415,"low":2414,"close":2416,"change":2417,"percent_change":2418,"volume":939,"transactions":9,"vwap":2416},"2025-05-13",44.12,45.042,44.95,1.195,2.73,{"date":2420,"open":2394,"high":2394,"low":2421,"close":2422,"change":2238,"percent_change":2423,"volume":748,"transactions":9,"vwap":2422},"2025-05-12",43.435,43.755,3.04,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2427,"change":2428,"percent_change":1213,"volume":721,"transactions":9,"vwap":2427},"2025-05-09",42.31,42.466,-0.057,{"date":2430,"open":2431,"high":2432,"low":2431,"close":2433,"change":2434,"percent_change":2435,"volume":883,"transactions":9,"vwap":2433},"2025-05-08",42.45,42.85,42.523,0.952,2.29,{"date":2437,"open":2438,"high":2439,"low":2438,"close":2439,"change":2350,"percent_change":1871,"volume":871,"transactions":9,"vwap":2439},"2025-05-07",40.95,41.571,{"date":2441,"open":2442,"high":2443,"low":2442,"close":2443,"change":2444,"percent_change":2445,"volume":796,"transactions":9,"vwap":2443},"2025-05-06",40.94,41.096001,-0.644,-1.54,{"date":2447,"open":2448,"high":1643,"low":2449,"close":2449,"change":2450,"percent_change":1071,"volume":735,"transactions":9,"vwap":2449},"2025-05-05",42.029999,41.74,0.032,{"date":2452,"open":799,"high":2453,"low":2454,"close":2455,"change":1773,"percent_change":2456,"volume":951,"transactions":9,"vwap":2455},"2025-05-02",42.07,41.69,41.708,1.86,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2461,"change":2462,"percent_change":2463,"volume":951,"transactions":9,"vwap":2461},"2025-05-01",41.24,41.516,40.948,0.041,0.1,{"date":2465,"open":2466,"high":2467,"low":2466,"close":2467,"change":2468,"percent_change":2469,"volume":721,"transactions":9,"vwap":2467},"2025-04-30",40.79,40.907,-0.293,-0.71,{"date":2471,"open":2472,"high":2472,"low":2472,"close":2472,"change":2473,"percent_change":1781,"volume":721,"transactions":9,"vwap":2472},"2025-04-29",41.2,0.492,{"date":2475,"open":2476,"high":2476,"low":771,"close":2477,"change":2478,"percent_change":47,"volume":1029,"transactions":9,"vwap":2477},"2025-04-28",40.76,40.708,0.2,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2482,"change":2484,"percent_change":426,"volume":755,"transactions":9,"vwap":2482},"2025-04-25",40.043999,40.508,39.9,0.669,{"date":2486,"open":2487,"high":2483,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-04-24",39.425,39.37,39.839,1.491,3.89,4300,{"date":2494,"open":2495,"high":2495,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":951,"transactions":9,"vwap":2497},"2025-04-23",39,38.33,38.348,1.304,3.52,{"date":174,"open":2501,"high":2501,"low":2502,"close":2502,"change":2503,"percent_change":2504,"volume":755,"transactions":9,"vwap":2502},37.152,37.043999,-0.108,-0.29]