[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-EZJ":3,"homepage-market-summary":29,"stock-historical-EZJ":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"EZJ","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 Ultra MSCI Japan","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.3181,0.935868,"Quarterly",{"close":17,"open":18,"high":19,"low":17,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},71,71.09,71.15,68.7661,2.2339,3.25,1367.78784,71.65,46.28,6312.293097608,97.4,4359,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":73,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",1.01,199.81,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.06,53.49,{"name":109,"etf":110,"change":111,"price":112,"is_up":73},"Healthcare","XLV",-0.01,166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":88,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":51,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":65,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":44,"page_size":173,"total_pages":44,"summary":174,"data":180},365,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},37.4,5429,1981673.274402,89.03,"2025-04-22",[181,184,193,203,213,224,234,243,252,260,269,278,286,296,306,315,325,334,342,350,359,370,378,387,396,404,413,422,428,438,447,456,466,473,481,488,498,508,517,525,534,542,550,559,568,577,586,595,604,613,621,629,639,648,658,666,676,687,697,706,712,719,727,735,743,751,758,766,775,782,788,797,805,812,821,827,834,843,850,858,866,874,881,889,897,905,912,921,928,936,942,948,954,961,969,977,986,995,1001,1008,1013,1019,1024,1030,1037,1046,1052,1060,1066,1073,1078,1084,1090,1097,1104,1112,1118,1126,1133,1140,1146,1152,1159,1166,1174,1181,1188,1195,1204,1210,1216,1223,1230,1236,1242,1251,1259,1267,1275,1283,1291,1297,1304,1312,1318,1326,1333,1342,1349,1358,1365,1373,1378,1387,1392,1400,1407,1414,1421,1429,1437,1446,1454,1462,1468,1475,1484,1493,1499,1503,1511,1520,1527,1533,1539,1546,1552,1560,1568,1573,1579,1584,1591,1597,1603,1607,1612,1616,1622,1629,1637,1642,1648,1652,1660,1666,1668,1674,1679,1686,1692,1700,1703,1708,1713,1719,1724,1730,1735,1739,1742,1748,1752,1755,1761,1767,1774,1778,1783,1790,1797,1801,1806,1810,1814,1819,1826,1832,1837,1843,1847,1852,1857,1861,1867,1874,1879,1885,1891,1898,1906,1910,1917,1923,1927,1932,1937,1943,1949,1953,1962,1970,1974,1980,1985,1991,1996,2002,2007,2010,2014,2018,2021,2025,2030,2035,2040,2044,2047,2054,2061,2065,2071,2075,2079,2084,2089,2095,2102,2107,2112,2117,2123,2127,2132,2136,2141,2145,2152,2161,2167,2174,2179,2183,2188,2193,2198,2201,2207,2214,2220,2226,2234,2239,2245,2249,2253,2258,2263,2267,2271,2275,2278,2283,2288,2292,2295,2300,2306,2313,2319,2323,2327,2331,2337,2341,2345,2349,2354,2359,2363,2369,2374,2378,2384,2389,2396,2401,2406,2410,2417,2423,2427,2430,2434,2437,2442,2446,2450,2455,2463,2469,2472,2476,2481,2487,2491,2495,2500,2505,2509,2516,2520,2527,2533],{"date":5,"open":18,"high":19,"low":17,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},98,70.6146,{"date":185,"open":186,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",69.34,68.03,-0.0339,-0.05,4206.980019,88,68.39,{"date":194,"open":195,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",70.09,70.44,68.8,1.2142,1.8,1629.427025,92,69.6977,{"date":204,"open":205,"high":206,"low":207,"close":206,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",67.13,67.5858,66.976633,-0.418,-0.61,697.924129,62,67.2884,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",67.93,68.28,67.405,68.0038,-1.6539,-2.37,37556.393518,94,68.1235,{"date":225,"open":226,"high":227,"low":228,"close":227,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",68.96,69.6577,68.585,2.9059,4.35,1198.378134,95,69.2144,{"date":235,"open":236,"high":237,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-24",66.56,66.7518,-1.2182,-1.79,772.283983,66,66.5818,{"date":244,"open":245,"high":245,"low":246,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",68.58,67.97,-3.2523,-4.57,785.907325,56,68.543,{"date":253,"open":254,"high":255,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":250,"vwap":259},"2026-09-22",70.33,71.2223,1.1104,1.58,1443.94522,71.1097,{"date":261,"open":262,"high":263,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-21",69.505,70.1119,1.3708,1.99,36912.353522,75,69.7184,{"date":270,"open":271,"high":272,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-18",68.18,68.7411,-1.2789,-1.83,2341.862763,100,68.3523,{"date":279,"open":280,"high":280,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":241,"vwap":285},"2026-09-17",70.37,70.02,1.16,1.68,1216.921242,70.2325,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":151,"volume":293,"transactions":294,"vwap":295},"2026-09-16",70.0974,70.54,68.73,68.86,0.2391,5818.655455,108,70.1394,{"date":297,"open":298,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-15",68.65,68.579,68.6209,-1.0544,-1.51,499.993783,58,68.4027,{"date":307,"open":308,"high":308,"low":309,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-14",70.21,69.6753,-1.4551,-2.05,693.716406,55,69.9874,{"date":316,"open":317,"high":318,"low":317,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-11",70.92,71.63,71.1304,3.1001,4.56,1284.356165,85,71.2521,{"date":326,"open":327,"high":327,"low":328,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-10",68.13,68.0303,-0.8284,-1.2,668.841,50,68.178,{"date":335,"open":336,"high":336,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":250,"vwap":341},"2026-09-09",69.44,68.8587,-1.4,-1.99,280.786164,69.1901,{"date":343,"open":344,"high":344,"low":345,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":17,"vwap":349},"2026-09-08",70.6799,70.2587,-0.4546,-0.64,408.382604,70.8344,{"date":351,"open":352,"high":17,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-04",70.28,70.7133,0.4327,0.62,865.803215,86,70.5582,{"date":360,"open":361,"high":362,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-03",69.7999,70.765,69.63,70.2806,2.6806,3.97,3743.86112,120,69.8962,{"date":371,"open":372,"high":372,"low":372,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-02",67.6,1.0677,1.6,159.415683,49,67.1984,{"date":379,"open":380,"high":381,"low":380,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":357,"vwap":386},"2026-09-01",65.6464,67.48,66.5323,-0.9202,-1.36,1471.065873,66.8544,{"date":388,"open":389,"high":389,"low":390,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-31",68.83,67.4525,0.0885,0.13,32150.236512,68,67.9641,{"date":397,"open":398,"high":398,"low":399,"close":399,"change":400,"percent_change":111,"volume":401,"transactions":402,"vwap":403},"2026-08-28",68.4905,67.364,-0.0094,2315.428525,91,68.465,{"date":405,"open":406,"high":407,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-27",67.09,67.3734,0.5348,0.8,1191.275168,61,67.1627,{"date":414,"open":415,"high":415,"low":416,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-26",67.33,66.8386,-0.2624,-0.39,1537.461595,69,67.0363,{"date":423,"open":424,"high":424,"low":424,"close":424,"change":425,"percent_change":374,"volume":426,"transactions":332,"vwap":427},"2026-08-25",67.101,1.0586,140.107801,66.7931,{"date":429,"open":430,"high":431,"low":432,"close":431,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-24",65.965,66.0424,65.87,-0.3979,-0.6,1440.514695,107,65.9151,{"date":439,"open":440,"high":441,"low":442,"close":441,"change":443,"percent_change":444,"volume":445,"transactions":313,"vwap":446},"2026-08-21",66.22,66.4403,66.184,1.4203,2.18,457.838926,66.2707,{"date":448,"open":449,"high":450,"low":451,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":241,"vwap":455},"2026-08-20",65.35,65.36,65.02,-0.8737,-1.33,1233.678384,65.6327,{"date":457,"open":458,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-19",66.83,65.82,65.8937,-0.9191,-1.38,2005.442852,146,66.3422,{"date":467,"open":468,"high":468,"low":468,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":394,"vwap":472},"2026-08-18",66.8128,-3.9941,-5.64,276.153608,67.1775,{"date":474,"open":475,"high":24,"low":476,"close":476,"change":477,"percent_change":-6,"volume":478,"transactions":479,"vwap":480},"2026-08-17",70.87,70.8069,-0.0034,32304.757025,78,71.3997,{"date":482,"open":483,"high":483,"low":483,"close":483,"change":484,"percent_change":434,"volume":485,"transactions":486,"vwap":487},"2026-08-14",70.8103,-0.431,397.637152,57,71.1016,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":201,"vwap":497},"2026-08-13",70.51,71.37,70.47,71.2413,0.9305,1.32,1060.362707,71.1776,{"date":499,"open":490,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-12",71.015,70.155,70.3108,2.088,3.06,3124.517361,130,70.0979,{"date":509,"open":510,"high":510,"low":511,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-11",68.54,68.2228,0.2848,0.42,1005.336525,64,68.4666,{"date":518,"open":519,"high":520,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":394,"vwap":524},"2026-08-10",67.92,67.938,-1.1777,-1.7,768.106846,68.0385,{"date":526,"open":420,"high":527,"low":528,"close":527,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-07",69.1157,68.485,2.2391,3.35,2278.255666,122,68.7842,{"date":535,"open":536,"high":536,"low":537,"close":537,"change":538,"percent_change":111,"volume":539,"transactions":540,"vwap":541},"2026-08-06",67.18,66.8766,-0.0059,910.50177,51,67.0793,{"date":543,"open":544,"high":544,"low":545,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":402,"vwap":549},"2026-08-05",68.07,66.8825,0.8661,1.31,1415.562153,67.3495,{"date":551,"open":552,"high":553,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-04",65.8,66.0164,2.3439,3.68,606.003715,81,65.553,{"date":560,"open":561,"high":562,"low":563,"close":562,"change":564,"percent_change":565,"volume":566,"transactions":479,"vwap":567},"2026-08-03",63.2,63.6725,63.18,0.4782,0.76,1422.700073,63.2416,{"date":569,"open":570,"high":571,"low":572,"close":571,"change":573,"percent_change":574,"volume":575,"transactions":479,"vwap":576},"2026-07-31",62.93,63.1943,62.8599,-1.0154,-1.58,766.88616,62.8787,{"date":578,"open":579,"high":580,"low":579,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":182,"vwap":585},"2026-07-30",62.5,64.389,64.2097,5.1385,8.7,1893.360835,63.73,{"date":587,"open":588,"high":589,"low":590,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":267,"vwap":594},"2026-07-29",59.645,59.65,59.0712,-0.5688,-0.95,1547.345969,59.4293,{"date":596,"open":597,"high":598,"low":599,"close":598,"change":600,"percent_change":601,"volume":602,"transactions":436,"vwap":603},"2026-07-28",58.871,59.64,58.85,-2.2687,-3.66,2794.643805,59.2252,{"date":605,"open":606,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":332,"vwap":612},"2026-07-27",63.15,61.5,61.9087,0.3534,0.57,681.255854,61.8877,{"date":614,"open":615,"high":615,"low":615,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-07-24",61.5553,0.2207,0.36,167.438682,41,61.7698,{"date":622,"open":623,"high":624,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":540,"vwap":628},"2026-07-23",61.27,61.3346,-1.6228,-2.58,438.825279,61.6349,{"date":630,"open":631,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-22",62.9957,62.89,62.9574,-0.669,-1.05,528.439412,48,62.971,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":515,"vwap":647},"2026-07-21",62.441,63.91,63.6264,2.9485,4.86,599.673314,63.4404,{"date":649,"open":650,"high":651,"low":652,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-20",61.35,61.351,60.6779,-0.0366,-0.06,1326.805223,73,61.2377,{"date":659,"open":660,"high":661,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":357,"vwap":665},"2026-07-17",60.33,60.7145,-1.7316,-2.77,1513.200196,59.2095,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":211,"vwap":675},"2026-07-16",62.59,62.65,62.43,62.4461,-2.4307,-3.75,1590.157032,62.6256,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-15",65.16,65.21,64.42,64.8768,-0.5597,-0.86,4281.698909,133,64.8415,{"date":688,"open":689,"high":690,"low":691,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-14",65.62,66.48,65.4365,1.6776,2.63,2565.303782,93,65.8854,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":323,"vwap":705},"2026-07-13",64.605,63.6501,63.7589,-2.7711,-4.17,2625.318703,63.9942,{"date":707,"open":708,"high":709,"low":708,"close":710,"change":257,"percent_change":711,"volume":173,"transactions":9,"vwap":710},"2026-07-10",65.88,66.55,66.53,2.43,{"date":713,"open":714,"high":715,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-09",64.53,64.95,1.28,2.01,400,{"date":720,"open":721,"high":722,"low":723,"close":722,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":722},"2026-07-08",62.3,63.67,61.68,-0.708,-1.1,2800,{"date":728,"open":729,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-07",65.635,64.27,64.378,-3.232,-4.78,1486,{"date":736,"open":737,"high":738,"low":737,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-06",67.14,67.72,67.61,3.11,4.82,5900,{"date":744,"open":745,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-02",66.099998,63.81,64.5,-0.09,-0.14,4500,{"date":752,"open":753,"high":754,"low":755,"close":755,"change":756,"percent_change":418,"volume":757,"transactions":9,"vwap":755},"2026-07-01",64.73,65.15,64.59,-0.25,4300,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":9,"vwap":762},"2026-06-30",64.32,64.86,64.84,0.12,0.19,4100,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-06-29",63.95,64.9,63.87,64.72,0.39,0.61,1900,{"date":776,"open":777,"high":778,"low":777,"close":779,"change":780,"percent_change":635,"volume":781,"transactions":9,"vwap":779},"2026-06-26",63.77,64.38,64.33,-0.68,1800,{"date":783,"open":784,"high":241,"low":785,"close":785,"change":786,"percent_change":787,"volume":757,"transactions":9,"vwap":785},"2026-06-25",65.58,65.010002,0.95,1.48,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-24",64.45,64.61,63.52,64.059998,-0.51,-0.79,3900,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":796,"transactions":9,"vwap":802},"2026-06-23",64.4,65.080002,64.36,64.57,-6.26,-8.84,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":65,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-22",69.99,71.55,70.83,1.29,14500,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-06-18",69.83,70.029999,69.64,69.93,3.02,4.51,3800,{"date":822,"open":823,"high":420,"low":824,"close":824,"change":764,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-17",68.93,66.91,0.28,5300,{"date":828,"open":829,"high":830,"low":831,"close":831,"change":763,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-06-16",67,67.24,66.72,0.18,6100,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-15",66.2,66.76,66.12,66.6,2.58,4.03,2100,{"date":844,"open":845,"high":845,"low":846,"close":847,"change":136,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-12",64.41,63.45,64.019997,1.04,1600,{"date":851,"open":852,"high":853,"low":854,"close":853,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":853},"2026-06-11",60.44,63.36,60.19,3.78,6.34,14900,{"date":859,"open":860,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-10",60.7,59.39,59.58,-2.13,-3.45,2500,{"date":867,"open":868,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-09",62.86,60,61.71,-1.41,-2.23,3600,{"date":875,"open":876,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":781,"transactions":9,"vwap":878},"2026-06-08",63.47,62.98,63.12,1.73,2.82,{"date":882,"open":883,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-05",64.63,61.36,61.39,-5.01,-7.55,4800,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":772,"volume":896,"transactions":9,"vwap":894},"2026-06-04",66.47,66.64,65.81,66.4,0.26,2200,{"date":898,"open":899,"high":894,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-03",66.050003,66.019997,66.14,0.55,0.84,3100,{"date":906,"open":907,"high":908,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-02",64.78,65.59,0.79,1.22,3300,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-01",64.029999,64.89,63.85,64.8,-0.02,-0.03,2300,{"date":922,"open":771,"high":923,"low":771,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-05-29",64.88,64.82,0.3,0.46,1500,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-05-28",63.98,64.69,64.52,0.68,1.07,1400,{"date":937,"open":938,"high":793,"low":938,"close":939,"change":940,"percent_change":941,"volume":935,"transactions":9,"vwap":939},"2026-05-27",63.5,63.84,-0.92,-1.42,{"date":943,"open":944,"high":945,"low":845,"close":946,"change":283,"percent_change":947,"volume":826,"transactions":9,"vwap":946},"2026-05-26",64.77,65.25,64.76,2.66,{"date":949,"open":950,"high":950,"low":951,"close":951,"change":126,"percent_change":952,"volume":953,"transactions":9,"vwap":951},"2026-05-22",63.26,63.080002,0.64,800,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":151,"volume":781,"transactions":9,"vwap":959},"2026-05-21",61.86,62.92,59.77,62.68,0.22,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":717,"volume":968,"transactions":9,"vwap":966},"2026-05-20",61.4,62.49,61.38,62.46,1.23,16600,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":940,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-05-19",60.8,61.56,60.49,61.23,-1.48,1300,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-18",62.0099983,62.45,61.54,62.15,-0.07,-0.11,6000,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-15",62.23,62.67,62.049999,62.22,-1.61,-2.52,3500,{"date":996,"open":746,"high":997,"low":777,"close":998,"change":999,"percent_change":1000,"volume":935,"transactions":9,"vwap":998},"2026-05-14",64.099998,63.83,-1.45,-2.22,{"date":1002,"open":1003,"high":1004,"low":785,"close":1005,"change":716,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-13",65.019997,65.44,65.28,2,10600,{"date":1009,"open":1010,"high":515,"low":1011,"close":515,"change":1012,"percent_change":1012,"volume":781,"transactions":9,"vwap":515},"2026-05-12",63.6,62.8,0,{"date":1014,"open":1015,"high":1016,"low":1017,"close":515,"change":654,"percent_change":748,"volume":1018,"transactions":9,"vwap":515},"2026-05-11",64.16,64.25,63.79,4200,{"date":1020,"open":768,"high":778,"low":1021,"close":793,"change":257,"percent_change":1022,"volume":1023,"transactions":9,"vwap":793},"2026-05-08",63.55,2.53,5100,{"date":1025,"open":846,"high":792,"low":1026,"close":1027,"change":1028,"percent_change":975,"volume":1029,"transactions":9,"vwap":1027},"2026-05-07",62.28,62.48,-0.94,8400,{"date":1031,"open":561,"high":1032,"low":957,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-06",63.46,63.42,3.36,5.59,7500,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-05",59.31,60.25,59.29,60.060001,1.41,2.4,5200,{"date":1047,"open":1048,"high":1048,"low":1049,"close":1049,"change":1050,"percent_change":1051,"volume":935,"transactions":9,"vwap":1049},"2026-05-04",59.22,58.65,-0.17,-0.29,{"date":1053,"open":1054,"high":1055,"low":1054,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-01",58.64,59.19,58.82,-1.25,-2.08,4700,{"date":1061,"open":1062,"high":1063,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":726,"transactions":9,"vwap":1063},"2026-04-30",59.27,60.07,3.16,5.55,{"date":1067,"open":1068,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":935,"transactions":9,"vwap":1070},"2026-04-29",57.49,56.77,56.91,-1.03,-1.78,{"date":1074,"open":1075,"high":1075,"low":1076,"close":1077,"change":1050,"percent_change":1051,"volume":976,"transactions":9,"vwap":1077},"2026-04-28",58.36,57.74,57.94,{"date":1079,"open":599,"high":599,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-27",58.11,0.48,0.83,6800,{"date":1085,"open":1069,"high":1086,"low":1087,"close":1086,"change":1088,"percent_change":1089,"volume":994,"transactions":9,"vwap":1086},"2026-04-24",57.63,56.73,0.29,0.51,{"date":1091,"open":1092,"high":1093,"low":486,"close":1094,"change":592,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1094},"2026-04-23",57.97,58.3,57.34,-1.63,1700,{"date":1098,"open":1099,"high":1100,"low":1101,"close":1100,"change":1102,"percent_change":116,"volume":1103,"transactions":9,"vwap":1100},"2026-04-22",58.09,58.29,57.98,0.65,2700,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-21",59.099998,57.54,57.64,-2.21,-3.69,5800,{"date":1113,"open":1114,"high":1114,"low":1039,"close":1115,"change":1072,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-20",60.94,59.85,-2.89,49800,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":910,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-17",61.0099983,63.49,60.54,61.63,2.02,12000,{"date":1127,"open":1042,"high":1128,"low":869,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-16",60.88,60.41,-0.21,-0.35,3000,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1136,"change":1138,"percent_change":1139,"volume":1023,"transactions":9,"vwap":1136},"2026-04-15",59.7,60.62,59.41,0.2,0.33,{"date":1141,"open":1040,"high":1120,"low":1142,"close":1143,"change":1144,"percent_change":58,"volume":1145,"transactions":9,"vwap":1143},"2026-04-14",59.24,60.42,0.71,12100,{"date":1147,"open":1148,"high":1149,"low":250,"close":1149,"change":1150,"percent_change":1044,"volume":1151,"transactions":9,"vwap":1149},"2026-04-13",56.49,59.71,1.4,36000,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1071,"percent_change":1158,"volume":826,"transactions":9,"vwap":1157},"2026-04-10",59.18,60.11,58.2,58.31,-1.74,{"date":1160,"open":1161,"high":1143,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-09",58.060001,59.34,-1.27,-2.1,8200,{"date":1167,"open":1114,"high":1168,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":1173,"transactions":9,"vwap":1170},"2026-04-08",61.81,59.68,60.61,4.91,8.82,6600,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1177,"change":1179,"percent_change":1180,"volume":1132,"transactions":9,"vwap":1177},"2026-04-07",54.59,55.7,54.21,-0.1,-0.18,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1185,"change":1186,"percent_change":1187,"volume":173,"transactions":9,"vwap":1185},"2026-04-06",55.24,55.85,55.8,0.54,0.98,{"date":1189,"open":1190,"high":1191,"low":1190,"close":1192,"change":239,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1192},"2026-04-02",54.29,55.81,55.26,-3.14,3400,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":1201,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1200},"2026-04-01",57.52,58.15,56.98,57.049999,2.68,4.93,10300,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1207,"change":87,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1207},"2026-03-31",51.44,54.37,6.61,7200,{"date":1211,"open":1212,"high":1213,"low":1214,"close":540,"change":825,"percent_change":902,"volume":1215,"transactions":9,"vwap":540},"2026-03-30",51.74,52.12,50.6,4400,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":864,"volume":1018,"transactions":9,"vwap":1221},"2026-03-27",51.54,51.82,50.48,50.72,-1.81,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":726,"transactions":9,"vwap":1227},"2026-03-26",54.11,52.22,52.53,-2.46,-4.47,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":810,"percent_change":1044,"volume":1103,"transactions":9,"vwap":1235},"2026-03-25",55.040001,55.3,54.7,54.99,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1240,"change":1241,"percent_change":209,"volume":896,"transactions":9,"vwap":1240},"2026-03-24",52.91,53.94,53.7,-0.33,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-03-23",53.55,54.92,53.37,54.029999,2.96,5.8,7900,{"date":1252,"open":1253,"high":1253,"low":1254,"close":1255,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1255},"2026-03-20",53.5,50.75,51.07,-3.65,-6.67,32500,{"date":1260,"open":1261,"high":1235,"low":1262,"close":1263,"change":1264,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1263},"2026-03-19",53.84,53.19,54.72,-0.22,-0.4,18200,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":338,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-18",55.43,55.44,54.5,54.94,-2.48,6300,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":842,"transactions":9,"vwap":1280},"2026-03-17",56.75,57.29,55.79,56.34,0.86,1.55,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":58,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-16",55.47,56.15,55.17,55.48,2.19,8000,{"date":1292,"open":1293,"high":1293,"low":1294,"close":1190,"change":1295,"percent_change":1296,"volume":1165,"transactions":9,"vwap":1190},"2026-03-13",55.46,53.23,-0.42,-0.77,{"date":1298,"open":1299,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1256,"volume":1303,"transactions":9,"vwap":1301},"2026-03-12",55.66,54.14,54.71,-2.07,7000,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-03-11",57.41,56.22,56.78,-1.37,-2.36,8500,{"date":1313,"open":1314,"high":1315,"low":1070,"close":1198,"change":810,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1198},"2026-03-10",57.7,60.45,2.27,28300,{"date":1319,"open":1320,"high":1200,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-09",54.2,53.4,56.86,0.92,1.64,62200,{"date":1327,"open":1328,"high":486,"low":1329,"close":1330,"change":1057,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-06",55.07,54.68,55.94,-2.19,9400,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-05",58.8,58.99,56.049999,57.19,-5.03,-8.08,34400,{"date":1343,"open":1344,"high":988,"low":1345,"close":991,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":991},"2026-03-04",59.6,59.12,3.52,6,19200,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-03",55.98,59.16,54.88,58.7,-4.95,-7.78,18800,{"date":1359,"open":579,"high":1360,"low":1361,"close":1362,"change":1193,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1362},"2026-03-02",63.75,62.27,63.65,-4.7,21500,{"date":1366,"open":1367,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-02-27",67.71,66.5,66.79,-0.2,-0.3,19300,{"date":1374,"open":1375,"high":1376,"low":894,"close":1377,"change":918,"percent_change":919,"volume":1215,"transactions":9,"vwap":1377},"2026-02-26",67.019997,67.31,66.99,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-02-25",66.77,67.26,66.080002,67.010002,1.71,2.62,16500,{"date":1388,"open":847,"high":1389,"low":847,"close":1390,"change":919,"percent_change":189,"volume":1391,"transactions":9,"vwap":1390},"2026-02-24",65.53,65.3,11400,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1303,"transactions":9,"vwap":1397},"2026-02-23",65.74,66.3,65.2,65.33,-0.24,-0.37,{"date":1401,"open":515,"high":1402,"low":1403,"close":1404,"change":610,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-02-20",65.66,63.93,65.57,0.88,14700,{"date":1408,"open":1409,"high":1410,"low":1409,"close":1411,"change":1412,"percent_change":725,"volume":1413,"transactions":9,"vwap":1411},"2026-02-19",63.92,65.11,65,-0.72,17100,{"date":1415,"open":1416,"high":1368,"low":450,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-02-18",65.76,65.72,-0.41,-0.62,17200,{"date":1422,"open":1423,"high":1424,"low":755,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-02-17",65.93,66.43,66.13,-2.92,-4.23,24500,{"date":1430,"open":1431,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-13",69.46,67.8,69.050003,0.41,0.6,17600,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-12",70.14,70.5,68.37,68.64,-1.11,-1.59,23600,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":1384,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-02-11",69.47,69.84,68.33,69.75,2.51,59800,{"date":1455,"open":1456,"high":1457,"low":394,"close":1458,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1458},"2026-02-10",68.71,69.089996,68.040001,2.38,3.62,71600,{"date":1463,"open":1464,"high":893,"low":997,"close":1402,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1402},"2026-02-09",64.43,2.79,4.44,70300,{"date":1469,"open":723,"high":1470,"low":723,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-06",62.94,62.87,4.49,7.69,9000,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1480},"2026-02-05",58.48,59.3,58.21,58.38,-1.97,-3.26,7700,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-04",60.16,61.16,60.049999,60.35,0.99,1.67,10000,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1496,"change":116,"percent_change":1498,"volume":1083,"transactions":9,"vwap":1496},"2026-02-03",58.95,59.36,58.5,1.94,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1502,"change":392,"percent_change":960,"volume":750,"transactions":9,"vwap":1502},"2026-02-02",57.12,58.23,{"date":1504,"open":1505,"high":1506,"low":1314,"close":1507,"change":1508,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1507},"2026-01-30",58.33,58.41,58.099998,-0.52,-0.89,13500,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-01-29",58.81,58.89,56.95,58.62,1.18,2.05,13200,{"date":1521,"open":1501,"high":1522,"low":1523,"close":1524,"change":1509,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-01-28",57.46,56.93,57.44,-1.53,7800,{"date":1528,"open":1529,"high":1480,"low":1530,"close":1505,"change":1324,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1505},"2026-01-27",57.78,57.75,2.89,16700,{"date":1534,"open":1535,"high":1197,"low":1536,"close":1536,"change":1537,"percent_change":832,"volume":1538,"transactions":9,"vwap":1536},"2026-01-26",56.7,56.69,0.1,11900,{"date":1540,"open":1541,"high":1542,"low":1541,"close":1543,"change":1544,"percent_change":795,"volume":1545,"transactions":9,"vwap":1543},"2026-01-23",55.6,56.85,56.59,-0.45,3200,{"date":1547,"open":1548,"high":1501,"low":1549,"close":1550,"change":1551,"percent_change":895,"volume":927,"transactions":9,"vwap":1550},"2026-01-22",56.89,56.87,57.040001,0.15,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1548,"change":1557,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1548},"2026-01-21",56.56,56.9,56.18,1.5,2.71,1200,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":993,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1565},"2026-01-20",55.95,56.26,55.099998,55.39,-4.35,5600,{"date":1569,"open":1570,"high":1092,"low":1314,"close":1571,"change":1572,"percent_change":764,"volume":1545,"transactions":9,"vwap":1571},"2026-01-16",57.86,57.91,0.11,{"date":1574,"open":304,"high":1575,"low":1530,"close":1576,"change":1186,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-15",58.32,57.8,0.94,7300,{"date":1580,"open":1278,"high":1581,"low":1582,"close":1583,"change":158,"percent_change":547,"volume":765,"transactions":9,"vwap":1583},"2026-01-14",57.65,57.2,57.26,{"date":1585,"open":1586,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":774,"transactions":9,"vwap":1588},"2026-01-13",57.36,56.5,56.52,-1.14,-1.98,{"date":1592,"open":1197,"high":1593,"low":1594,"close":1595,"change":1082,"percent_change":1596,"volume":896,"transactions":9,"vwap":1595},"2026-01-12",57.69,57.48,57.66,1.46,{"date":1598,"open":1599,"high":1523,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1111,"transactions":9,"vwap":1600},"2026-01-09",55.57,56.83,2.33,4.28,{"date":1604,"open":1605,"high":1271,"low":1606,"close":1271,"change":1012,"percent_change":1012,"volume":1096,"transactions":9,"vwap":1271},"2026-01-08",54.39,54.25,{"date":1608,"open":1609,"high":1610,"low":1609,"close":1271,"change":756,"percent_change":1611,"volume":774,"transactions":9,"vwap":1271},"2026-01-07",54.43,54.76,-0.46,{"date":1613,"open":1614,"high":1614,"low":1614,"close":1614,"change":1050,"percent_change":1615,"volume":718,"transactions":9,"vwap":1614},"2026-01-06",54.75,-0.31,{"date":1617,"open":1618,"high":1619,"low":1618,"close":1245,"change":1620,"percent_change":1621,"volume":1018,"transactions":9,"vwap":1245},"2026-01-05",53.98,54.95,2.5,4.77,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1626,"change":1627,"percent_change":1628,"volume":896,"transactions":9,"vwap":1626},"2026-01-02",52.44,52.75,52.42,0.56,1.08,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":904,"transactions":9,"vwap":1634},"2025-12-31",51.81,52.25,51.5,51.86,-0.36,-0.69,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1226,"change":654,"percent_change":984,"volume":935,"transactions":9,"vwap":1226},"2025-12-30",52.47,52.51,52.18,{"date":1643,"open":1213,"high":1644,"low":1213,"close":1644,"change":1645,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1644},"2025-12-29",52.28,0.16,0.31,700,{"date":1649,"open":1650,"high":1213,"low":1650,"close":1213,"change":748,"percent_change":1050,"volume":1651,"transactions":9,"vwap":1213},"2025-12-26",52.040001,500,{"date":1653,"open":1226,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2025-12-24",52.43,52.14,52.21,-0.53,-1,2600,{"date":1661,"open":1238,"high":1662,"low":1663,"close":1664,"change":1323,"percent_change":1665,"volume":935,"transactions":9,"vwap":1664},"2025-12-23",53.040001,52.73,52.74,1.78,{"date":1667,"open":1219,"high":1219,"low":1219,"close":1219,"change":984,"percent_change":1130,"volume":718,"transactions":9,"vwap":1219},"2025-12-22",{"date":1669,"open":1670,"high":1671,"low":1670,"close":1672,"change":1102,"percent_change":1673,"volume":1647,"transactions":9,"vwap":1672},"2025-12-19",51.9,52,51.93,1.27,{"date":1675,"open":1633,"high":1633,"low":1676,"close":1676,"change":151,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-12-18",51.28,0.69,300,{"date":1680,"open":540,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1685,"volume":896,"transactions":9,"vwap":1683},"2025-12-17",51.21,50.09,50.93,-1.52,-2.9,{"date":1687,"open":1688,"high":1688,"low":1689,"close":1689,"change":1690,"percent_change":1691,"volume":1647,"transactions":9,"vwap":1689},"2025-12-16",52.99,52.45,-1.26,-2.35,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-15",53.86,53.68,53.71,1.2,2.29,2000,{"date":1701,"open":1640,"high":1640,"low":1640,"close":1640,"change":1399,"percent_change":1702,"volume":276,"transactions":9,"vwap":1640},"2025-12-12",-0.7,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1706,"change":1707,"percent_change":1102,"volume":1647,"transactions":9,"vwap":1706},"2025-12-11",52.2,52.88,0.34,{"date":1709,"open":1710,"high":1710,"low":1710,"close":1710,"change":1711,"percent_change":1712,"volume":276,"transactions":9,"vwap":1710},"2025-12-10",52.54,0.91,1.76,{"date":1714,"open":1715,"high":1715,"low":1716,"close":1717,"change":1537,"percent_change":764,"volume":1718,"transactions":9,"vwap":1717},"2025-12-09",52.0099983,51.6,51.63,600,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1722,"change":1419,"percent_change":1723,"volume":1647,"transactions":9,"vwap":1722},"2025-12-08",51.57,51.53,-1.19,{"date":1725,"open":1726,"high":1727,"low":1726,"close":1727,"change":1728,"percent_change":756,"volume":1729,"transactions":9,"vwap":1727},"2025-12-05",52.049999,52.15,-0.13,200,{"date":1731,"open":1732,"high":1732,"low":1644,"close":1644,"change":1733,"percent_change":1734,"volume":927,"transactions":9,"vwap":1644},"2025-12-04",52.65,1.36,2.67,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1738,"change":392,"percent_change":895,"volume":1651,"transactions":9,"vwap":1738},"2025-12-03",50.79,50.92,{"date":1740,"open":1741,"high":1737,"low":1741,"close":1737,"change":984,"percent_change":1264,"volume":1678,"transactions":9,"vwap":1737},"2025-12-02",50.51,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1746,"change":1508,"percent_change":1747,"volume":726,"transactions":9,"vwap":1746},"2025-12-01",50.89,51.17,50.9,-1.01,{"date":1749,"open":1750,"high":1750,"low":1750,"close":1750,"change":418,"percent_change":1751,"volume":1678,"transactions":9,"vwap":1750},"2025-11-28",51.42,-0.75,{"date":1753,"open":1633,"high":1631,"low":1633,"close":1631,"change":1324,"percent_change":1754,"volume":1651,"transactions":9,"vwap":1631},"2025-11-26",3.27,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1537,"percent_change":1138,"volume":865,"transactions":9,"vwap":1760},"2025-11-25",50.07,50.21,49.93,50.17,{"date":1762,"open":1763,"high":1757,"low":1763,"close":1757,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1757},"2025-11-24",49.53,0.82,1.66,900,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":1772,"percent_change":1773,"volume":920,"transactions":9,"vwap":1771},"2025-11-21",48.5,49.4,49.25,1.9,4.01,{"date":1775,"open":1776,"high":1776,"low":1777,"close":1777,"change":871,"percent_change":1116,"volume":904,"transactions":9,"vwap":1777},"2025-11-20",49.49,47.35,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1782,"change":126,"percent_change":1082,"volume":953,"transactions":9,"vwap":1782},"2025-11-19",49.14,49.2,48.76,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1787,"change":1788,"percent_change":1789,"volume":796,"transactions":9,"vwap":1787},"2025-11-18",48.39,49.049999,48.36,-2.49,-4.9,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1794,"change":1481,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-11-17",51.88,52.099998,50.85,-3.73,3700,{"date":1798,"open":1672,"high":1799,"low":1672,"close":1799,"change":910,"percent_change":1800,"volume":927,"transactions":9,"vwap":1799},"2025-11-14",52.82,2.36,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1716,"change":1158,"percent_change":1482,"volume":842,"transactions":9,"vwap":1716},"2025-11-13",52.79,52.9,51.59,{"date":1807,"open":1808,"high":1808,"low":1809,"close":1809,"change":1677,"percent_change":547,"volume":1718,"transactions":9,"vwap":1809},"2025-11-12",53.6,53.34,{"date":1811,"open":1732,"high":1812,"low":1732,"close":1732,"change":1813,"percent_change":1537,"volume":1718,"transactions":9,"vwap":1732},"2025-11-11",52.78,0.05,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1817,"change":1186,"percent_change":848,"volume":911,"transactions":9,"vwap":1817},"2025-11-10",52.4,52.6,51.84,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":1139,"percent_change":952,"volume":1825,"transactions":9,"vwap":1824},"2025-11-07",51.049999,52.09,50.94,52.060001,1100,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":1434,"volume":953,"transactions":9,"vwap":1830},"2025-11-06",51.89,51.27,51.73,0.21,{"date":1833,"open":1834,"high":1835,"low":1834,"close":1836,"change":1012,"percent_change":1012,"volume":1699,"transactions":9,"vwap":1836},"2025-11-05",51.18,51.64,51.52,{"date":1838,"open":1839,"high":1726,"low":1840,"close":1836,"change":1747,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1836},"2025-11-04",51.92,51.35,-1.92,10100,{"date":1844,"open":1845,"high":1710,"low":1705,"close":1227,"change":1846,"percent_change":141,"volume":994,"transactions":9,"vwap":1227},"2025-11-03",52.37,0.17,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1851,"change":825,"percent_change":1186,"volume":1545,"transactions":9,"vwap":1851},"2025-10-31",52.69,52.72,52.36,{"date":1853,"open":1705,"high":1705,"low":1854,"close":1854,"change":1855,"percent_change":1856,"volume":927,"transactions":9,"vwap":1854},"2025-10-30",52.080002,0.04,0.08,{"date":1858,"open":1859,"high":1860,"low":1631,"close":1650,"change":592,"percent_change":239,"volume":1132,"transactions":9,"vwap":1650},"2025-10-29",52.35,52.52,{"date":1862,"open":1863,"high":1864,"low":1227,"close":1688,"change":1865,"percent_change":1490,"volume":1866,"transactions":9,"vwap":1688},"2025-10-28",52.57,53.25,0.52,7400,{"date":1868,"open":1860,"high":1869,"low":1870,"close":1639,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1639},"2025-10-27",52.68,52.31,1.17,2.28,5700,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1878,"change":513,"percent_change":1082,"volume":774,"transactions":9,"vwap":1878},"2025-10-24",51.19,51.45,51.3,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1855,"percent_change":1856,"volume":1559,"transactions":9,"vwap":1884},"2025-10-23",50.8,51.080002,50.7,50.88,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1889,"change":1890,"percent_change":635,"volume":842,"transactions":9,"vwap":1889},"2025-10-22",50.99,51.24,50.84,-0.54,{"date":1892,"open":1893,"high":1893,"low":1834,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-10-21",51.97,51.38,-1.23,-2.34,2400,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1045,"transactions":9,"vwap":1903},"2025-10-20",52.83,52.92,52.56,52.61,1.95,3.85,{"date":1907,"open":1908,"high":1908,"low":1908,"close":1908,"change":1909,"percent_change":44,"volume":1718,"transactions":9,"vwap":1908},"2025-10-17",50.66,0.5,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":158,"volume":774,"transactions":9,"vwap":1915},"2025-10-16",50.41,50.55,49.73,50.16,0.37,{"date":1918,"open":1919,"high":1759,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1545,"transactions":9,"vwap":1920},"2025-10-15",49.63,49.79,1.49,3.08,{"date":1924,"open":1777,"high":1925,"low":1777,"close":1926,"change":409,"percent_change":283,"volume":927,"transactions":9,"vwap":1926},"2025-10-14",48.35,48.3,{"date":1928,"open":1929,"high":1930,"low":1929,"close":1930,"change":910,"percent_change":1931,"volume":1096,"transactions":9,"vwap":1930},"2025-10-13",47.0099983,47.5,2.64,{"date":1933,"open":1934,"high":1935,"low":25,"close":25,"change":1936,"percent_change":1340,"volume":1303,"transactions":9,"vwap":25},"2025-10-10",48.25,48.47,-4.07,{"date":1938,"open":1939,"high":1939,"low":1940,"close":1940,"change":1941,"percent_change":1942,"volume":976,"transactions":9,"vwap":1940},"2025-10-09",50.65,50.35,-0.19,-0.38,{"date":1944,"open":1945,"high":1908,"low":1220,"close":1946,"change":1947,"percent_change":1948,"volume":904,"transactions":9,"vwap":1946},"2025-10-08",50.56,50.54,-0.34,-0.67,{"date":1950,"open":1671,"high":1671,"low":1794,"close":1884,"change":1951,"percent_change":1952,"volume":1567,"transactions":9,"vwap":1884},"2025-10-07",-1.67,-3.18,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1959,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1958},"2025-10-06",52.49,52.93,52.39,52.55,1.97,3.89,11700,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":994,"transactions":9,"vwap":1967},"2025-10-03",50.76,50.98,50.5,50.58,1.89,3.88,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1973,"change":748,"percent_change":1180,"volume":1647,"transactions":9,"vwap":1973},"2025-10-02",49.29,48.69,{"date":1975,"open":1976,"high":1976,"low":1977,"close":1977,"change":1978,"percent_change":1979,"volume":781,"transactions":9,"vwap":1977},"2025-10-01",49.34,48.78,-0.08,-0.16,{"date":1981,"open":1982,"high":137,"low":1982,"close":137,"change":1983,"percent_change":1984,"volume":1647,"transactions":9,"vwap":137},"2025-09-30",48.56,-0.32,-0.65,{"date":1986,"open":1987,"high":1988,"low":1987,"close":1989,"change":1990,"percent_change":832,"volume":865,"transactions":9,"vwap":1989},"2025-09-29",48.88,49.41,49.18,0.09,{"date":1992,"open":1780,"high":1780,"low":1993,"close":1994,"change":1995,"percent_change":1978,"volume":935,"transactions":9,"vwap":1994},"2025-09-26",48.99,49.09,-0.04,{"date":1997,"open":1993,"high":1998,"low":1987,"close":1999,"change":2000,"percent_change":2001,"volume":1559,"transactions":9,"vwap":1999},"2025-09-25",49.23,49.13,-0.48,-0.97,{"date":2003,"open":332,"high":332,"low":2004,"close":2005,"change":1942,"percent_change":2006,"volume":1766,"transactions":9,"vwap":2005},"2025-09-24",49.57,49.61,-0.76,{"date":2008,"open":2009,"high":2009,"low":2009,"close":2009,"change":1979,"percent_change":1983,"volume":1729,"transactions":9,"vwap":2009},"2025-09-23",49.99,{"date":2011,"open":2012,"high":2013,"low":2012,"close":2013,"change":51,"percent_change":1490,"volume":765,"transactions":9,"vwap":2013},"2025-09-22",49.74,50.15,{"date":2015,"open":2004,"high":2016,"low":1770,"close":2016,"change":1028,"percent_change":2017,"volume":976,"transactions":9,"vwap":2016},"2025-09-19",49.66,-1.86,{"date":2019,"open":1214,"high":1214,"low":1214,"close":1214,"change":2020,"percent_change":1577,"volume":718,"transactions":9,"vwap":1214},"2025-09-18",0.47,{"date":2022,"open":2023,"high":2023,"low":2023,"close":2023,"change":1051,"percent_change":2024,"volume":718,"transactions":9,"vwap":2023},"2025-09-17",50.13,-0.58,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2029,"change":919,"percent_change":654,"volume":1559,"transactions":9,"vwap":2029},"2025-09-16",50.44,50.24,50.42,{"date":2031,"open":2032,"high":1939,"low":2032,"close":2033,"change":933,"percent_change":2034,"volume":976,"transactions":9,"vwap":2033},"2025-09-15",49.84,50.45,1.37,{"date":2036,"open":1920,"high":1920,"low":2037,"close":2038,"change":1984,"percent_change":2039,"volume":849,"transactions":9,"vwap":2038},"2025-09-12",49.72,49.77,-1.29,{"date":2041,"open":2042,"high":2029,"low":2042,"close":2029,"change":282,"percent_change":2043,"volume":1766,"transactions":9,"vwap":2029},"2025-09-11",50.19,2.35,{"date":2045,"open":2005,"high":2005,"low":1771,"close":2046,"change":1916,"percent_change":565,"volume":1647,"transactions":9,"vwap":2046},"2025-09-10",49.26,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2051,"change":2052,"percent_change":2053,"volume":173,"transactions":9,"vwap":2051},"2025-09-09",48.85,48.95,48.89,-1.12,-2.24,{"date":2055,"open":2032,"high":2056,"low":2057,"close":2056,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2056},"2025-09-08",50.0099983,49.31,2.2,4.6,46400,{"date":2062,"open":1769,"high":1769,"low":2063,"close":2064,"change":51,"percent_change":848,"volume":1699,"transactions":9,"vwap":2064},"2025-09-05",47.72,47.81,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":896,"transactions":9,"vwap":2068},"2025-09-04",46.41,47.32,0.97,2.09,{"date":2072,"open":2073,"high":2074,"low":2073,"close":2074,"change":1131,"percent_change":1751,"volume":1096,"transactions":9,"vwap":2074},"2025-09-03",46.18,46.35,{"date":2076,"open":2077,"high":2078,"low":2077,"close":2078,"change":1179,"percent_change":1130,"volume":896,"transactions":9,"vwap":2078},"2025-09-02",46.3,46.7,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2082,"change":453,"percent_change":2083,"volume":1718,"transactions":9,"vwap":2082},"2025-08-29",46.86,46.8,-2.76,{"date":2085,"open":2086,"high":2086,"low":2087,"close":2087,"change":1405,"percent_change":2088,"volume":1647,"transactions":9,"vwap":2087},"2025-08-28",48.26,48.13,1.86,{"date":2090,"open":2091,"high":2092,"low":2078,"close":2093,"change":1942,"percent_change":2094,"volume":765,"transactions":9,"vwap":2093},"2025-08-27",46.71,47.29,47.25,-0.8,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2098,"change":2100,"percent_change":2101,"volume":953,"transactions":9,"vwap":2098},"2025-08-26",47.45,47.63,47.4,-0.27,-0.56,{"date":2103,"open":2104,"high":2104,"low":2105,"close":2105,"change":1589,"percent_change":2106,"volume":865,"transactions":9,"vwap":2105},"2025-08-25",48.57,47.9,-2.32,{"date":2108,"open":2050,"high":2109,"low":2050,"close":2110,"change":2111,"percent_change":530,"volume":1559,"transactions":9,"vwap":2110},"2025-08-22",49.21,49.040001,1.59,{"date":2113,"open":2114,"high":2114,"low":2097,"close":2097,"change":2115,"percent_change":2116,"volume":953,"transactions":9,"vwap":2097},"2025-08-21",47.46,-1.22,-2.51,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2121,"change":1265,"percent_change":2122,"volume":1825,"transactions":9,"vwap":2121},"2025-08-20",48.4,48.73,48.67,-0.82,{"date":2124,"open":2125,"high":2125,"low":376,"close":2126,"change":418,"percent_change":795,"volume":1659,"transactions":9,"vwap":2126},"2025-08-19",49.45,49.07,{"date":2128,"open":2129,"high":1919,"low":2125,"close":2130,"change":1831,"percent_change":2131,"volume":920,"transactions":9,"vwap":2130},"2025-08-18",49.52,49.46,0.43,{"date":2133,"open":1920,"high":1920,"low":2109,"close":1771,"change":2134,"percent_change":2135,"volume":904,"transactions":9,"vwap":1771},"2025-08-15",1.62,3.4,{"date":2137,"open":2138,"high":2139,"low":2098,"close":2098,"change":434,"percent_change":2140,"volume":1766,"transactions":9,"vwap":2098},"2025-08-14",47.64,47.8,-1.24,{"date":2142,"open":1926,"high":1926,"low":2143,"close":2144,"change":1978,"percent_change":1050,"volume":726,"transactions":9,"vwap":2144},"2025-08-13",48.080002,48.23,{"date":2146,"open":2147,"high":1769,"low":2148,"close":2149,"change":2150,"percent_change":1905,"volume":2151,"transactions":9,"vwap":2149},"2025-08-12",47.75,47.74,48.31,1.79,5500,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2157},"2025-08-11",46.68,46.85,46.5,46.52,-0.23,-0.49,45800,{"date":2162,"open":2078,"high":1929,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":873,"transactions":9,"vwap":2164},"2025-08-08",46.67,46.75,1.63,3.61,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":1627,"percent_change":2173,"volume":2151,"transactions":9,"vwap":2172},"2025-08-07",45.23,45.46,44.8,45.12,1.26,{"date":2175,"open":2176,"high":2177,"low":2176,"close":2178,"change":282,"percent_change":1734,"volume":953,"transactions":9,"vwap":2178},"2025-08-06",43.97,44.7,44.56,{"date":2180,"open":2181,"high":2181,"low":2181,"close":2181,"change":1941,"percent_change":2182,"volume":276,"transactions":9,"vwap":2181},"2025-08-05",43.4,-0.44,{"date":2184,"open":2185,"high":2186,"low":2185,"close":2186,"change":81,"percent_change":2187,"volume":718,"transactions":9,"vwap":2186},"2025-08-04",43.55,43.59,3.17,{"date":2189,"open":2190,"high":2191,"low":2190,"close":2191,"change":1865,"percent_change":2192,"volume":849,"transactions":9,"vwap":2191},"2025-08-01",41.56,42.25,1.25,{"date":2194,"open":2195,"high":2195,"low":2196,"close":2197,"change":1265,"percent_change":592,"volume":1766,"transactions":9,"vwap":2197},"2025-07-31",42.12,41.7,41.73,{"date":2199,"open":2200,"high":2200,"low":2200,"close":2200,"change":1856,"percent_change":764,"volume":718,"transactions":9,"vwap":2200},"2025-07-30",42.13,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2205,"change":2159,"percent_change":2206,"volume":935,"transactions":9,"vwap":2205},"2025-07-29",42.28,42.029999,42.049999,-1.15,{"date":2208,"open":2209,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2213,"volume":842,"transactions":9,"vwap":2211},"2025-07-28",42.74,42.43,42.54,-1.68,-3.8,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2217,"change":71,"percent_change":2219,"volume":1699,"transactions":9,"vwap":2217},"2025-07-25",44.18,44.22,44.029999,-2.38,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":121,"percent_change":902,"volume":726,"transactions":9,"vwap":2225},"2025-07-24",45.34,45.7,45.28,45.3,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":2232,"percent_change":2233,"volume":1303,"transactions":9,"vwap":2231},"2025-07-23",44.69,45.33,44.66,45.049999,3.81,9.24,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2237,"change":146,"percent_change":2238,"volume":718,"transactions":9,"vwap":2237},"2025-07-22",40.99,41.24,0.93,{"date":2240,"open":2241,"high":619,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":1647,"transactions":9,"vwap":2242},"2025-07-21",40.58,40.86,0.89,2.23,{"date":2246,"open":2247,"high":2247,"low":2247,"close":2247,"change":1702,"percent_change":2248,"volume":1678,"transactions":9,"vwap":2247},"2025-07-18",39.97,-1.72,{"date":2250,"open":2251,"high":2251,"low":2252,"close":2252,"change":902,"percent_change":2034,"volume":1651,"transactions":9,"vwap":2252},"2025-07-17",40.74,40.67,{"date":2254,"open":2255,"high":2256,"low":2255,"close":2257,"change":960,"percent_change":902,"volume":849,"transactions":9,"vwap":2257},"2025-07-16",39.68,40.32,40.12,{"date":2259,"open":2260,"high":2260,"low":2260,"close":2260,"change":2261,"percent_change":2262,"volume":1647,"transactions":9,"vwap":2260},"2025-07-15",39.9,-0.74,-1.82,{"date":2264,"open":2265,"high":2251,"low":2265,"close":2266,"change":1855,"percent_change":1537,"volume":1559,"transactions":9,"vwap":2266},"2025-07-14",40.52,40.64,{"date":2268,"open":2269,"high":2269,"low":2269,"close":2269,"change":2270,"percent_change":2248,"volume":276,"transactions":9,"vwap":2269},"2025-07-11",40.6,-0.71,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2274,"change":1611,"percent_change":725,"volume":173,"transactions":9,"vwap":2274},"2025-07-10",41.0099983,41.31,{"date":2276,"open":2196,"high":2277,"low":2196,"close":2277,"change":1831,"percent_change":1089,"volume":953,"transactions":9,"vwap":2277},"2025-07-09",41.77,{"date":2279,"open":2280,"high":2190,"low":2280,"close":2190,"change":617,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2190},"2025-07-08",41.36,0.87,6400,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2286,"change":1481,"percent_change":2287,"volume":1651,"transactions":9,"vwap":2286},"2025-07-07",41.23,41.2,-4.56,{"date":2289,"open":2290,"high":2290,"low":2291,"close":2291,"change":1179,"percent_change":2158,"volume":1718,"transactions":9,"vwap":2291},"2025-07-03",43.33,43.17,{"date":2293,"open":2294,"high":2294,"low":2294,"close":2294,"change":1551,"percent_change":151,"volume":1718,"transactions":9,"vwap":2294},"2025-07-02",43.27,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2299,"change":434,"percent_change":1309,"volume":1825,"transactions":9,"vwap":2299},"2025-07-01",43.24,43.099998,43.12,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2304,"change":418,"percent_change":2305,"volume":1132,"transactions":9,"vwap":2304},"2025-06-30",43.5,43.83,43.72,-0.88,{"date":2307,"open":2308,"high":2309,"low":2308,"close":2310,"change":2311,"percent_change":2312,"volume":1274,"transactions":9,"vwap":2310},"2025-06-27",43.7,44.43,44.11,1.51,3.54,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":1718,"transactions":9,"vwap":2316},"2025-06-26",42.07,42.6,1.7,4.16,{"date":2320,"open":2321,"high":2322,"low":2321,"close":2322,"change":794,"percent_change":1895,"volume":1766,"transactions":9,"vwap":2322},"2025-06-25",40.84,40.9,{"date":2324,"open":2325,"high":2325,"low":2325,"close":2325,"change":131,"percent_change":2326,"volume":276,"transactions":9,"vwap":2325},"2025-06-24",41.41,1.92,{"date":2328,"open":2329,"high":2330,"low":2329,"close":2330,"change":825,"percent_change":1677,"volume":1096,"transactions":9,"vwap":2330},"2025-06-23",39.5,40.63,{"date":2332,"open":2333,"high":2333,"low":2334,"close":2334,"change":2335,"percent_change":2336,"volume":1825,"transactions":9,"vwap":2334},"2025-06-20",40.65,40.35,-1.5,-3.58,{"date":2338,"open":2315,"high":2315,"low":2339,"close":2339,"change":2243,"percent_change":2340,"volume":935,"transactions":9,"vwap":2339},"2025-06-18",41.85,2.17,{"date":2342,"open":2273,"high":2273,"low":2343,"close":2343,"change":1071,"percent_change":2344,"volume":1647,"transactions":9,"vwap":2343},"2025-06-17",40.96,-2.45,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2347,"change":1846,"percent_change":1434,"volume":1699,"transactions":9,"vwap":2347},"2025-06-16",41.99,42.61,{"date":2350,"open":2351,"high":2351,"low":2352,"close":2352,"change":2353,"percent_change":274,"volume":718,"transactions":9,"vwap":2352},"2025-06-13",41.92,41.82,-0.78,{"date":2355,"open":2356,"high":2316,"low":2356,"close":2316,"change":2357,"percent_change":2358,"volume":1651,"transactions":9,"vwap":2316},"2025-06-12",42.52,0.58,1.38,{"date":2360,"open":2361,"high":2361,"low":2361,"close":2361,"change":1180,"percent_change":2362,"volume":276,"transactions":9,"vwap":2361},"2025-06-11",42.02,-0.43,{"date":2364,"open":2205,"high":2365,"low":2366,"close":2365,"change":2367,"percent_change":2368,"volume":953,"transactions":9,"vwap":2365},"2025-06-10",42.2,41.98,0.01,0.02,{"date":2370,"open":2371,"high":2210,"low":2372,"close":2372,"change":1978,"percent_change":1941,"volume":2373,"transactions":9,"vwap":2372},"2025-06-09",42.31,42.19,4900,{"date":2375,"open":2376,"high":2377,"low":2365,"close":2377,"change":902,"percent_change":495,"volume":1651,"transactions":9,"vwap":2377},"2025-06-06",42.23,42.27,{"date":2379,"open":2380,"high":2205,"low":2381,"close":2381,"change":2382,"percent_change":2383,"volume":1825,"transactions":9,"vwap":2381},"2025-06-05",41.88,41.72,-0.93,-2.18,{"date":2385,"open":2386,"high":2387,"low":2386,"close":2388,"change":1012,"percent_change":1012,"volume":1897,"transactions":9,"vwap":2388},"2025-06-04",42.35,42.66,42.65,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2388,"change":2394,"percent_change":2395,"volume":953,"transactions":9,"vwap":2388},"2025-06-03",42.76,42.84,42.59,-0.98,-2.25,{"date":2397,"open":2398,"high":2399,"low":2398,"close":2399,"change":1490,"percent_change":2400,"volume":976,"transactions":9,"vwap":2399},"2025-06-02",43,43.63,2.32,{"date":2402,"open":2392,"high":2392,"low":2403,"close":2404,"change":1537,"percent_change":2405,"volume":849,"transactions":9,"vwap":2404},"2025-05-30",42,42.64,0.24,{"date":2407,"open":2408,"high":2211,"low":2408,"close":2211,"change":1081,"percent_change":2409,"volume":1825,"transactions":9,"vwap":2211},"2025-05-29",42.29,1.14,{"date":2411,"open":2412,"high":2413,"low":2412,"close":2414,"change":2415,"percent_change":2416,"volume":904,"transactions":9,"vwap":2414},"2025-05-28",41.97,42.17,42.060001,-1.54,-3.53,{"date":2418,"open":2419,"high":2399,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":757,"transactions":9,"vwap":2420},"2025-05-27",43.060001,43.6,2.24,5.42,{"date":2424,"open":2425,"high":2425,"low":2280,"close":2280,"change":355,"percent_change":2426,"volume":718,"transactions":9,"vwap":2280},"2025-05-23",41.65,1.52,{"date":2428,"open":2429,"high":2429,"low":2251,"close":2251,"change":2367,"percent_change":2368,"volume":849,"transactions":9,"vwap":2251},"2025-05-22",40.82,{"date":2431,"open":2432,"high":2432,"low":2433,"close":2433,"change":1751,"percent_change":1222,"volume":1651,"transactions":9,"vwap":2433},"2025-05-21",41.4,40.73,{"date":2435,"open":2280,"high":2436,"low":2280,"close":2436,"change":1186,"percent_change":495,"volume":1766,"transactions":9,"vwap":2436},"2025-05-20",41.48,{"date":2438,"open":2439,"high":2440,"low":2439,"close":2440,"change":918,"percent_change":189,"volume":2441,"transactions":9,"vwap":2440},"2025-05-19",40.080002,40.94,55400,{"date":2443,"open":2444,"high":2343,"low":2445,"close":2343,"change":763,"percent_change":1088,"volume":935,"transactions":9,"vwap":2343},"2025-05-16",40.75,40.61,{"date":2447,"open":2448,"high":2242,"low":2448,"close":2321,"change":58,"percent_change":2449,"volume":935,"transactions":9,"vwap":2321},"2025-05-15",40.62,3,{"date":2451,"open":2330,"high":2330,"low":2452,"close":2452,"change":2453,"percent_change":2454,"volume":842,"transactions":9,"vwap":2452},"2025-05-14",39.65,-1.07,-2.63,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":462,"volume":2462,"transactions":9,"vwap":2460},"2025-05-13",40.46,40.76,40.34,40.72,-0.57,10500,{"date":2464,"open":2465,"high":2466,"low":2465,"close":2466,"change":1711,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2466},"2025-05-12",40.77,41.29,2.25,45600,{"date":2470,"open":2433,"high":2433,"low":2471,"close":2471,"change":106,"percent_change":1551,"volume":173,"transactions":9,"vwap":2471},"2025-05-09",40.38,{"date":2473,"open":2474,"high":2475,"low":2256,"close":2256,"change":1180,"percent_change":2182,"volume":1699,"transactions":9,"vwap":2256},"2025-05-08",40.4,40.85,{"date":2477,"open":2241,"high":2266,"low":2478,"close":2479,"change":2480,"percent_change":2206,"volume":1699,"transactions":9,"vwap":2479},"2025-05-07",40.41,40.5,-0.47,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":1855,"percent_change":1537,"volume":1194,"transactions":9,"vwap":2486},"2025-05-06",40.93,41.099998,40.92,40.97,{"date":2488,"open":2489,"high":2489,"low":2483,"close":2483,"change":1627,"percent_change":2490,"volume":865,"transactions":9,"vwap":2483},"2025-05-05",41.15,1.39,{"date":2492,"open":2493,"high":2494,"low":2493,"close":2494,"change":136,"percent_change":1765,"volume":1103,"transactions":9,"vwap":2494},"2025-05-02",39.98,40.37,{"date":2496,"open":2497,"high":2497,"low":2498,"close":2498,"change":756,"percent_change":2499,"volume":1559,"transactions":9,"vwap":2498},"2025-05-01",39.95,39.71,-0.63,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2503,"change":347,"percent_change":574,"volume":1897,"transactions":9,"vwap":2503},"2025-04-30",39.3,39.96,39.26,{"date":2506,"open":2474,"high":2269,"low":2507,"close":2269,"change":1646,"percent_change":2508,"volume":927,"transactions":9,"vwap":2269},"2025-04-29",40.39,0.77,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":848,"percent_change":2515,"volume":888,"transactions":9,"vwap":2514},"2025-04-28",39.52,40.48,39.51,40.29,2.65,{"date":2517,"open":2518,"high":2504,"low":2518,"close":2519,"change":355,"percent_change":374,"volume":1766,"transactions":9,"vwap":2519},"2025-04-25",38.55,39.25,{"date":2521,"open":2522,"high":2523,"low":2522,"close":2524,"change":2525,"percent_change":2526,"volume":726,"transactions":9,"vwap":2524},"2025-04-24",38.29,38.71,38.63,0.75,1.98,{"date":2528,"open":2518,"high":2518,"low":2529,"close":2530,"change":141,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2530},"2025-04-23",37.84,37.88,0.85,10200,{"date":179,"open":2534,"high":2535,"low":175,"close":2536,"change":106,"percent_change":1645,"volume":2151,"transactions":9,"vwap":2536},37.5,37.92,37.56]