[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OND":3,"homepage-market-summary":23,"stock-historical-OND":167},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"OND","2026-10-05",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares On-Demand ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},33.1905,32.8366,0.3539,1.08,17.0579,48.802,32.322,1152.584717924,5.3,1237,{"status":24,"indices":25,"watchlist":70,"sectors":92,"benchmarks":148},"success",[26,34,41,48,55,63],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":33},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":11,"sparkline":40,"date":33},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":33},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":33},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":61,"sparkline":62,"date":33},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":61,"sparkline":69,"date":33},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[71,78,85],{"symbol":72,"name":73,"price":74,"change":75,"pct_change":76,"is_up":11,"sparkline":77,"date":33},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0",{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":11,"sparkline":84,"date":33},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":33},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[93,98,103,108,113,118,123,128,133,138,143],{"name":94,"etf":95,"change":96,"price":97,"is_up":11},"Technology","XLK",0.53,202,{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Financials","XLF",0.24,54.01,{"name":104,"etf":105,"change":106,"price":107,"is_up":61},"Healthcare","XLV",-0.17,167.09,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Energy","XLE",0.47,63.75,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":129,"etf":130,"change":131,"price":132,"is_up":11},"Materials","XLB",0.46,49.73,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Comm Services","XLC",0.04,111.65,[149,154,158,162],{"ticker":150,"name":151,"price":152,"change":153,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":155,"name":156,"price":157,"change":131,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":159,"name":160,"price":161,"change":39,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":163,"name":164,"price":165,"change":166,"is_up":61},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":168,"page":169,"page_size":170,"total_pages":169,"summary":171,"data":177},365,1,1000,{"period_high":172,"period_low":19,"average_volume":173,"total_volume":174,"period_return":175,"latest_close":13,"start_date":176,"end_date":5},49,1729,631146.179481,-0.86,"2025-04-23",[178,181,188,196,205,213,220,230,236,243,250,259,267,274,281,288,295,302,312,322,329,337,344,350,360,366,373,380,387,394,402,408,417,425,432,439,449,456,462,469,476,483,490,498,506,511,518,525,532,541,548,554,561,567,574,581,588,595,602,608,614,620,624,630,634,640,646,655,659,664,668,673,678,684,688,693,699,705,712,717,722,727,732,736,743,749,755,760,768,777,783,788,794,798,805,810,815,820,828,832,837,844,848,853,858,863,868,874,881,885,890,895,899,903,908,915,920,925,930,935,940,945,951,956,961,967,971,976,981,986,993,997,1005,1012,1017,1022,1028,1033,1041,1045,1052,1055,1063,1068,1073,1077,1082,1087,1095,1102,1109,1114,1118,1125,1130,1137,1141,1148,1152,1160,1167,1173,1181,1189,1194,1200,1207,1212,1219,1228,1236,1242,1248,1255,1262,1266,1271,1276,1282,1288,1293,1299,1304,1309,1315,1321,1326,1333,1338,1345,1350,1358,1367,1372,1377,1380,1385,1392,1398,1405,1410,1416,1424,1431,1438,1444,1450,1454,1460,1465,1469,1477,1482,1489,1495,1499,1505,1513,1522,1529,1535,1541,1547,1555,1562,1569,1578,1586,1592,1597,1604,1608,1614,1621,1626,1631,1637,1643,1649,1655,1662,1668,1674,1680,1685,1691,1696,1702,1708,1714,1719,1724,1729,1735,1740,1745,1751,1755,1762,1769,1773,1779,1784,1789,1795,1801,1807,1813,1818,1824,1830,1837,1843,1849,1855,1861,1868,1875,1881,1886,1891,1898,1903,1909,1914,1918,1923,1929,1934,1940,1949,1955,1961,1967,1973,1979,1986,1992,1998,2007,2015,2022,2028,2034,2039,2046,2053,2060,2065,2071,2076,2081,2086,2091,2097,2103,2108,2114,2119,2125,2129,2134,2139,2148,2155,2164,2171,2177,2182,2188,2193,2198,2203,2207,2210,2216,2220,2226,2232,2237,2241,2244,2249,2253,2258,2263,2267,2271,2276,2280,2284,2289,2293,2296,2300,2304,2308,2313,2321,2324,2328,2333,2337,2341,2346],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":179,"vwap":180},16,33.0686,{"date":182,"open":14,"high":14,"low":14,"close":14,"change":183,"percent_change":184,"volume":185,"transactions":186,"vwap":187},"2026-10-02",0.0234,0.07,59.0579,18,32.8623,{"date":189,"open":190,"high":190,"low":190,"close":190,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",32.8132,0.0346,0.11,23.0579,17,32.8335,{"date":197,"open":198,"high":198,"low":199,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",33.03,32.7786,0.0562,0.17,412.0579,26,32.8908,{"date":206,"open":207,"high":207,"low":207,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",32.7224,0.0485,0.15,13.0579,14,32.6969,{"date":214,"open":215,"high":215,"low":215,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":194,"vwap":219},"2026-09-28",32.6739,-0.5968,-1.79,16.0789,32.826,{"date":221,"open":222,"high":223,"low":224,"close":223,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",33.16,33.2707,33.15,0.1054,0.32,1076.0579,20,33.1524,{"date":231,"open":232,"high":232,"low":232,"close":232,"change":233,"percent_change":234,"volume":17,"transactions":179,"vwap":235},"2026-09-24",33.1653,-0.1134,-0.34,33.2604,{"date":237,"open":238,"high":238,"low":238,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":179,"vwap":242},"2026-09-23",33.2787,-0.3503,-1.04,16.0579,33.2124,{"date":244,"open":245,"high":245,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":228,"vwap":249},"2026-09-22",33.629,0.0157,0.05,38.8579,33.667,{"date":251,"open":252,"high":253,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-21",33.32,33.6133,0.6078,1.84,785.0559,28,33.5034,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-18",33.0055,-0.1438,-0.43,164.0579,22,32.9968,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":194,"vwap":273},"2026-09-17",33.1493,0.0106,0.03,22.0579,33.2049,{"date":275,"open":276,"high":276,"low":276,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":186,"vwap":280},"2026-09-16",33.1387,-0.4895,-1.46,74.0579,33.3722,{"date":282,"open":283,"high":283,"low":283,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":186,"vwap":287},"2026-09-15",33.6282,-0.5004,-1.47,24.1579,33.7125,{"date":289,"open":290,"high":290,"low":290,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":194,"vwap":294},"2026-09-14",34.1286,0.4758,1.41,17.8929,33.866,{"date":296,"open":297,"high":297,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":194,"vwap":301},"2026-09-11",33.6528,0.1999,0.6,20.0283,33.6385,{"date":303,"open":304,"high":305,"low":306,"close":305,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-10",33.24,33.4529,32.51,-0.2689,-0.8,2108.9393,45,33.1053,{"date":313,"open":314,"high":315,"low":316,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-09",33.76,33.77,33.7218,-0.6792,-1.97,1318.9393,32,33.7722,{"date":323,"open":324,"high":324,"low":324,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":194,"vwap":328},"2026-09-08",34.401,-0.4679,-1.34,25.0283,34.5147,{"date":330,"open":331,"high":331,"low":331,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-04",34.8689,-0.0134,-0.04,44.0863,19,34.9733,{"date":338,"open":339,"high":339,"low":339,"close":339,"change":340,"percent_change":67,"volume":341,"transactions":342,"vwap":343},"2026-09-03",34.8823,-0.1795,28.7723,21,35.031,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":327,"transactions":335,"vwap":349},"2026-09-02",35.0618,0.2218,0.64,34.9338,{"date":351,"open":352,"high":352,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-01",34.95,34.81,34.84,-0.3189,-0.91,1454.0783,25,34.9112,{"date":361,"open":362,"high":362,"low":362,"close":362,"change":363,"percent_change":106,"volume":364,"transactions":257,"vwap":365},"2026-08-31",35.1589,-0.0589,71.292781,35.2354,{"date":367,"open":368,"high":368,"low":368,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":186,"vwap":372},"2026-08-28",35.2178,0.2927,0.84,50.2283,35.2118,{"date":374,"open":375,"high":375,"low":375,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":194,"vwap":379},"2026-08-27",34.9251,-0.0939,-0.27,29.0283,34.8854,{"date":381,"open":382,"high":382,"low":382,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":186,"vwap":386},"2026-08-26",35.019,-0.2486,-0.7,16.9403,35.1247,{"date":388,"open":389,"high":389,"low":389,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":392,"vwap":393},"2026-08-25",35.2676,0.2356,0.67,11,35.1551,{"date":395,"open":396,"high":397,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":186,"vwap":401},"2026-08-24",35.02,35.032,-0.265,-0.75,192,35.017,{"date":403,"open":404,"high":404,"low":404,"close":404,"change":405,"percent_change":53,"volume":406,"transactions":179,"vwap":407},"2026-08-21",35.297,0.1568,74.331,35.3074,{"date":409,"open":410,"high":411,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-20",35.085,35.1402,-0.125,-0.35,221,13,35.0904,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-19",35.2652,0.3353,0.96,15,12,35.2128,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":423,"vwap":431},"2026-08-18",34.9299,-0.4006,-1.13,31,35.0865,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":335,"vwap":438},"2026-08-17",35.3305,-0.5495,-1.53,49.674,35.6056,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":172,"vwap":448},"2026-08-14",36.07,36.12,35.8701,35.88,0.3604,1.01,4040,35.9518,{"date":450,"open":451,"high":452,"low":451,"close":452,"change":453,"percent_change":16,"volume":454,"transactions":179,"vwap":455},"2026-08-13",34.96,35.5196,0.3804,268.258,34.9921,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":257,"transactions":415,"vwap":461},"2026-08-12",35.1392,-0.5844,-1.64,35.2319,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":179,"vwap":468},"2026-08-11",35.7236,-0.6595,-1.81,14.6,35.8061,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":228,"vwap":475},"2026-08-10",36.3831,0.158,0.44,56,36.3032,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":422,"vwap":482},"2026-08-07",36.2251,1.1001,3.13,144.138,35.8721,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":422,"vwap":489},"2026-08-06",35.125,0.0447,0.13,59,35.1575,{"date":491,"open":492,"high":493,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":335,"vwap":497},"2026-08-05",34.93,35.0803,-0.2303,-0.65,144,34.9779,{"date":499,"open":500,"high":501,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":335,"vwap":505},"2026-08-04",35.19,35.3106,0.4715,1.35,386.184,35.1616,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":391,"volume":179,"transactions":211,"vwap":510},"2026-08-03",34.8391,0.2303,34.6819,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":423,"vwap":517},"2026-07-31",34.6088,-0.4073,-1.16,37,34.4254,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":415,"vwap":524},"2026-07-30",35.0161,0.3968,1.15,30.577,34.8257,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":415,"vwap":531},"2026-07-29",34.6193,0.1917,0.56,27,34.6561,{"date":533,"open":534,"high":535,"low":536,"close":535,"change":537,"percent_change":538,"volume":539,"transactions":186,"vwap":540},"2026-07-28",34.34,34.4276,34.32,0.5846,1.73,332,34.3188,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":423,"vwap":547},"2026-07-27",33.843,0.8489,2.57,12.147,33.6655,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":247,"volume":552,"transactions":392,"vwap":553},"2026-07-24",32.9941,0.0162,110,32.0941,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":423,"vwap":560},"2026-07-23",32.9779,-0.5191,-1.55,38,32.9655,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":565,"volume":392,"transactions":392,"vwap":566},"2026-07-22",33.497,-0.7421,-2.17,33.702,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":179,"vwap":573},"2026-07-21",34.2391,0.1245,0.36,117,34.1559,{"date":575,"open":576,"high":577,"low":576,"close":577,"change":578,"percent_change":131,"volume":579,"transactions":265,"vwap":580},"2026-07-20",34.095,34.1146,0.1551,271.2,34.0588,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":194,"vwap":587},"2026-07-17",33.9595,-0.731,-2.11,158,33.9029,{"date":589,"open":590,"high":590,"low":591,"close":591,"change":592,"percent_change":413,"volume":593,"transactions":415,"vwap":594},"2026-07-16",34.78,34.6905,-0.1225,164,34.8056,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":600,"vwap":601},"2026-07-15",34.813,0.3174,0.92,10,34.7684,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":606,"volume":600,"transactions":600,"vwap":607},"2026-07-14",34.4956,-0.0349,-0.1,34.4175,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":612,"volume":335,"transactions":423,"vwap":613},"2026-07-13",34.5305,-0.3665,-1.05,34.7226,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-07-10",34.897,-0.341,-0.97,100,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":53,"volume":619,"transactions":9,"vwap":622},"2026-07-09",35.238,0.157,{"date":625,"open":626,"high":627,"low":626,"close":627,"change":628,"percent_change":629,"volume":619,"transactions":9,"vwap":627},"2026-07-08",34.99,35.081001,-0.097,-0.28,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":247,"volume":619,"transactions":9,"vwap":632},"2026-07-07",35.178,0.016,{"date":635,"open":636,"high":636,"low":637,"close":637,"change":638,"percent_change":31,"volume":639,"transactions":9,"vwap":637},"2026-07-06",35.34,35.162,0.203,800,{"date":641,"open":353,"high":642,"low":353,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":9,"vwap":642},"2026-07-02",34.959,-0.438,-1.24,400,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":9,"vwap":651},"2026-07-01",35.5,35.565,35.35,35.397,0.645,1.86,2200,{"date":656,"open":657,"high":657,"low":657,"close":657,"change":658,"percent_change":131,"volume":619,"transactions":9,"vwap":657},"2026-06-30",34.752,0.159,{"date":660,"open":661,"high":661,"low":661,"close":661,"change":662,"percent_change":663,"volume":619,"transactions":9,"vwap":661},"2026-06-29",34.593,1.094,3.27,{"date":665,"open":666,"high":666,"low":666,"close":666,"change":667,"percent_change":16,"volume":619,"transactions":9,"vwap":666},"2026-06-26",33.499,0.357,{"date":669,"open":670,"high":670,"low":670,"close":670,"change":671,"percent_change":672,"volume":619,"transactions":9,"vwap":670},"2026-06-25",33.142,-0.195,-0.58,{"date":674,"open":675,"high":675,"low":675,"close":675,"change":676,"percent_change":677,"volume":619,"transactions":9,"vwap":675},"2026-06-24",33.337,-0.045,-0.13,{"date":679,"open":680,"high":680,"low":680,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-06-23",33.382,-0.738,-2.16,200,{"date":685,"open":686,"high":686,"low":686,"close":686,"change":687,"percent_change":278,"volume":619,"transactions":9,"vwap":686},"2026-06-22",34.12,-0.505,{"date":689,"open":690,"high":690,"low":690,"close":690,"change":691,"percent_change":692,"volume":619,"transactions":9,"vwap":690},"2026-06-18",34.625,0.513,1.5,{"date":694,"open":695,"high":695,"low":696,"close":696,"change":697,"percent_change":698,"volume":619,"transactions":9,"vwap":696},"2026-06-17",34.74,34.112,-0.419,-1.21,{"date":700,"open":701,"high":701,"low":702,"close":702,"change":703,"percent_change":704,"volume":683,"transactions":9,"vwap":702},"2026-06-16",34.72,34.531,-0.11,-0.32,{"date":706,"open":707,"high":708,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-06-15",34.63,34.641,0.727,2.14,300,{"date":713,"open":714,"high":714,"low":714,"close":714,"change":715,"percent_change":716,"volume":619,"transactions":9,"vwap":714},"2026-06-12",33.914,-0.3,-0.88,{"date":718,"open":719,"high":719,"low":719,"close":719,"change":720,"percent_change":721,"volume":619,"transactions":9,"vwap":719},"2026-06-11",34.214,0.438,1.3,{"date":723,"open":724,"high":724,"low":724,"close":724,"change":725,"percent_change":726,"volume":619,"transactions":9,"vwap":724},"2026-06-10",33.776,-0.324,-0.95,{"date":728,"open":729,"high":729,"low":729,"close":729,"change":730,"percent_change":731,"volume":619,"transactions":9,"vwap":729},"2026-06-09",34.099998,-0.231,-0.67,{"date":733,"open":734,"high":734,"low":734,"close":734,"change":735,"percent_change":101,"volume":619,"transactions":9,"vwap":734},"2026-06-08",34.331,0.081,{"date":737,"open":738,"high":739,"low":740,"close":740,"change":741,"percent_change":742,"volume":645,"transactions":9,"vwap":740},"2026-06-05",34.37,34.38,34.25,-0.985,-2.8,{"date":744,"open":745,"high":746,"low":747,"close":747,"change":748,"percent_change":606,"volume":170,"transactions":9,"vwap":747},"2026-06-04",35.409,35.41,35.235,-0.034,{"date":750,"open":751,"high":751,"low":752,"close":752,"change":753,"percent_change":754,"volume":711,"transactions":9,"vwap":752},"2026-06-03",35.31,35.269,-0.798,-2.21,{"date":756,"open":757,"high":757,"low":758,"close":758,"change":759,"percent_change":606,"volume":711,"transactions":9,"vwap":758},"2026-06-02",36.175,36.067001,-0.035,{"date":761,"open":762,"high":763,"low":762,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-06-01",35.71,36.165,36.102,0.926,2.63,2500,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-05-29",35.2,35.38,35.13,35.176,-0.444,-1.25,1200,{"date":778,"open":779,"high":780,"low":779,"close":780,"change":781,"percent_change":782,"volume":639,"transactions":9,"vwap":780},"2026-05-28",35.39,35.62,0.003,0.01,{"date":784,"open":785,"high":785,"low":785,"close":785,"change":786,"percent_change":787,"volume":619,"transactions":9,"vwap":785},"2026-05-27",35.617,0.02,0.06,{"date":789,"open":790,"high":780,"low":790,"close":791,"change":792,"percent_change":793,"volume":170,"transactions":9,"vwap":791},"2026-05-26",35.515,35.597,0.37,1.05,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":226,"volume":619,"transactions":9,"vwap":796},"2026-05-22",35.227,0.112,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":767,"transactions":9,"vwap":802},"2026-05-21",34.61,35.17,35.115,0.079,0.23,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":809,"volume":619,"transactions":9,"vwap":807},"2026-05-20",35.035999,0.175,0.5,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":814,"volume":619,"transactions":9,"vwap":812},"2026-05-19",34.861,-0.172,-0.49,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":819,"volume":619,"transactions":9,"vwap":817},"2026-05-18",35.033001,0.371,1.07,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-05-15",34.57,34.67,34.662,-0.468,-1.33,2400,{"date":829,"open":772,"high":772,"low":772,"close":772,"change":830,"percent_change":831,"volume":711,"transactions":9,"vwap":772},"2026-05-14",-0.192,-0.54,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":836,"volume":711,"transactions":9,"vwap":834},"2026-05-13",35.322,0.526,1.51,{"date":838,"open":701,"high":839,"low":840,"close":839,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":839},"2026-05-12",34.796,34.6,-0.22,-0.63,500,{"date":845,"open":846,"high":846,"low":847,"close":847,"change":787,"percent_change":201,"volume":711,"transactions":9,"vwap":847},"2026-05-11",35.18,35.015999,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":852,"volume":619,"transactions":9,"vwap":850},"2026-05-08",34.956,0.138,0.4,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":856,"percent_change":857,"volume":619,"transactions":9,"vwap":855},"2026-05-07",34.818,-0.374,-1.06,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":862,"volume":619,"transactions":9,"vwap":860},"2026-05-06",35.192,0.778,2.26,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":867,"volume":619,"transactions":9,"vwap":865},"2026-05-05",34.414,-0.272,-0.78,{"date":869,"open":870,"high":870,"low":871,"close":871,"change":872,"percent_change":831,"volume":873,"transactions":9,"vwap":871},"2026-05-04",34.76,34.686,-0.189,600,{"date":875,"open":590,"high":876,"low":590,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-01",34.97,34.875,-0.103,-0.29,1100,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":348,"volume":683,"transactions":9,"vwap":883},"2026-04-30",34.978,0.223,{"date":886,"open":822,"high":887,"low":822,"close":887,"change":888,"percent_change":889,"volume":683,"transactions":9,"vwap":887},"2026-04-29",34.755,-0.091,-0.26,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":894,"volume":619,"transactions":9,"vwap":892},"2026-04-28",34.846,-0.413,-1.17,{"date":896,"open":897,"high":897,"low":898,"close":898,"change":786,"percent_change":787,"volume":619,"transactions":9,"vwap":898},"2026-04-27",35.265,35.259,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":902,"percent_change":421,"volume":619,"transactions":9,"vwap":901},"2026-04-24",35.239,0.334,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":907,"volume":619,"transactions":9,"vwap":905},"2026-04-23",34.905,-0.979,-2.73,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":101,"percent_change":391,"volume":914,"transactions":9,"vwap":913},"2026-04-22",35.91,35.98,35.87,35.884,1300,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":919,"volume":619,"transactions":9,"vwap":917},"2026-04-21",35.644,-0.916,-2.51,{"date":921,"open":922,"high":923,"low":922,"close":923,"change":924,"percent_change":677,"volume":873,"transactions":9,"vwap":923},"2026-04-20",36.3,36.56,-0.046,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":929,"volume":619,"transactions":9,"vwap":927},"2026-04-17",36.606,0.286,0.79,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":934,"volume":619,"transactions":9,"vwap":932},"2026-04-16",36.32,0.521,1.46,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":939,"volume":619,"transactions":9,"vwap":937},"2026-04-15",35.799,0.935,2.68,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":944,"volume":683,"transactions":9,"vwap":942},"2026-04-14",34.864,0.624,1.82,{"date":946,"open":947,"high":948,"low":947,"close":948,"change":949,"percent_change":950,"volume":843,"transactions":9,"vwap":948},"2026-04-13",34.02,34.24,0.593,1.76,{"date":952,"open":314,"high":314,"low":953,"close":953,"change":954,"percent_change":955,"volume":645,"transactions":9,"vwap":953},"2026-04-10",33.647,-0.133,-0.39,{"date":957,"open":958,"high":959,"low":958,"close":959,"change":704,"percent_change":960,"volume":880,"transactions":9,"vwap":959},"2026-04-09",33.555,33.78,-0.94,{"date":962,"open":963,"high":963,"low":729,"close":729,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":729},"2026-04-08",34.15,1.135,3.44,700,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":879,"percent_change":970,"volume":619,"transactions":9,"vwap":969},"2026-04-07",32.965,-0.87,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":974,"percent_change":975,"volume":683,"transactions":9,"vwap":973},"2026-04-06",33.255,-0.067,-0.2,{"date":977,"open":978,"high":979,"low":978,"close":979,"change":980,"percent_change":889,"volume":873,"transactions":9,"vwap":979},"2026-04-02",32.59,33.322,-0.088,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":985,"volume":683,"transactions":9,"vwap":983},"2026-04-01",33.41,0.026,0.08,{"date":987,"open":988,"high":989,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-03-31",32.72,33.384,1.062,3.29,1400,{"date":994,"open":19,"high":19,"low":19,"close":19,"change":995,"percent_change":996,"volume":619,"transactions":9,"vwap":19},"2026-03-30",-0.392,-1.2,{"date":998,"open":999,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-03-27",32.74,32.576,32.714,-0.154,-0.47,1900,{"date":1006,"open":252,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-03-26",33.38,32.868,-0.647,-1.93,2100,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":619,"transactions":9,"vwap":1014},"2026-03-25",33.515,0.363,1.09,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":619,"transactions":9,"vwap":1019},"2026-03-24",33.152,-0.566,-1.68,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":711,"transactions":9,"vwap":1025},"2026-03-23",34.07,33.718,0.489,1.47,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":619,"transactions":9,"vwap":1030},"2026-03-20",33.229,-0.609,-1.8,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":776,"transactions":9,"vwap":1038},"2026-03-19",33.84,33.885,33.64,33.838,-0.319,-0.93,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":1010,"volume":619,"transactions":9,"vwap":1043},"2026-03-18",34.157,-0.672,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":954,"percent_change":1051,"volume":880,"transactions":9,"vwap":1050},"2026-03-17",34.79,34.92,34.771,34.829,-0.38,{"date":1053,"open":492,"high":1054,"low":492,"close":1054,"change":943,"percent_change":944,"volume":645,"transactions":9,"vwap":1054},"2026-03-16",34.962,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-03-13",34.764,34.29,34.338,0.202,0.59,2000,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":683,"transactions":9,"vwap":1065},"2026-03-12",34.136,-0.701,-2.01,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":619,"transactions":9,"vwap":1070},"2026-03-11",34.837,-0.292,-0.83,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":121,"volume":619,"transactions":9,"vwap":1075},"2026-03-10",35.129,0.164,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1080,"change":781,"percent_change":782,"volume":1081,"transactions":9,"vwap":1080},"2026-03-09",34.695,34.965,900,{"date":1083,"open":353,"high":1084,"low":353,"close":1054,"change":1085,"percent_change":786,"volume":1086,"transactions":9,"vwap":1054},"2026-03-06",35.049999,0.008,4400,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1004,"transactions":9,"vwap":1092},"2026-03-05",35.09,35.47,34.91,34.954,-0.866,-2.42,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":1100,"percent_change":1101,"volume":1004,"transactions":9,"vwap":1099},"2026-03-04",35.52,35.85,35.82,0.443,1.25,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1105,"change":1107,"percent_change":1108,"volume":873,"transactions":9,"vwap":1105},"2026-03-03",35.080002,35.377,35.0099983,-0.806,-2.23,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1112,"change":1113,"percent_change":60,"volume":880,"transactions":9,"vwap":1112},"2026-03-02",35.51,36.183,-0.261,{"date":1115,"open":1116,"high":1116,"low":1116,"close":1116,"change":1117,"percent_change":814,"volume":619,"transactions":9,"vwap":1116},"2026-02-27",36.444,-0.179,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1121,"change":1123,"percent_change":1124,"volume":170,"transactions":9,"vwap":1121},"2026-02-26",36.5,36.623,36.331,0.369,1.02,{"date":1126,"open":1127,"high":1127,"low":1128,"close":1128,"change":53,"percent_change":1129,"volume":1081,"transactions":9,"vwap":1128},"2026-02-25",36.265,36.254,1.26,{"date":1131,"open":1132,"high":1133,"low":1132,"close":1133,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1133},"2026-02-24",35.37,35.804,0.301,0.85,1800,{"date":1138,"open":1139,"high":1139,"low":1139,"close":1139,"change":1140,"percent_change":565,"volume":619,"transactions":9,"vwap":1139},"2026-02-23",35.503,-0.786,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":1146,"percent_change":1147,"volume":639,"transactions":9,"vwap":1145},"2026-02-20",35.97,36.33,36.289,0.044,0.12,{"date":1149,"open":932,"high":932,"low":1150,"close":1150,"change":1151,"percent_change":703,"volume":683,"transactions":9,"vwap":1150},"2026-02-19",36.245,-0.041,{"date":1153,"open":932,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-02-18",36.49,36.215,36.286,0.552,1.54,1700,{"date":1161,"open":1162,"high":1163,"low":1162,"close":1164,"change":1165,"percent_change":1166,"volume":843,"transactions":9,"vwap":1164},"2026-02-17",35.36,35.745,35.734,0.092,0.26,{"date":1168,"open":1169,"high":1170,"low":1169,"close":1170,"change":1171,"percent_change":1172,"volume":711,"transactions":9,"vwap":1170},"2026-02-13",35.42,35.642,-0.353,-0.98,{"date":1174,"open":1175,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-02-12",37.084999,35.9,35.995,-1.266,-3.4,14100,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1020,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-02-11",37.71,37.79,37.16,37.261,-1.5,5100,{"date":1190,"open":1191,"high":1191,"low":1192,"close":1192,"change":1193,"percent_change":1027,"volume":683,"transactions":9,"vwap":1192},"2026-02-10",37.87,37.827,0.549,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1198,"change":1199,"percent_change":804,"volume":170,"transactions":9,"vwap":1198},"2026-02-09",37.040001,37.43,37.278,0.087,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1203,"change":1205,"percent_change":1206,"volume":170,"transactions":9,"vwap":1203},"2026-02-06",36.64,37.191,36.54,1.056,2.92,{"date":1208,"open":1202,"high":1202,"low":1209,"close":1209,"change":1210,"percent_change":1211,"volume":639,"transactions":9,"vwap":1209},"2026-02-05",36.135,-0.89,-2.4,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":639,"transactions":9,"vwap":1216},"2026-02-04",37.355,36.855,37.025002,-1.209,-3.16,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-02-03",38.292,38.55,37.9,38.234,-1.061,-2.7,42600,{"date":1229,"open":1230,"high":1231,"low":1230,"close":1232,"change":1233,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1232},"2026-02-02",39.18,39.485,39.295,0.165,0.42,3400,{"date":1237,"open":1238,"high":1238,"low":1239,"close":1239,"change":1240,"percent_change":1241,"volume":776,"transactions":9,"vwap":1239},"2026-01-30",40.32,39.13,-1.758,-4.3,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1245,"change":1247,"percent_change":1187,"volume":1004,"transactions":9,"vwap":1245},"2026-01-29",40.47,40.888,40.41,-0.623,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1252,"change":1253,"percent_change":184,"volume":1254,"transactions":9,"vwap":1252},"2026-01-28",41.72,41.99,41.511,0.028,3200,{"date":1256,"open":1257,"high":1258,"low":1257,"close":1259,"change":1260,"percent_change":1261,"volume":170,"transactions":9,"vwap":1259},"2026-01-27",41.38,41.52,41.483,0.176,0.43,{"date":1263,"open":1264,"high":1264,"low":1264,"close":1264,"change":1265,"percent_change":83,"volume":711,"transactions":9,"vwap":1264},"2026-01-26",41.307,0.091,{"date":1267,"open":1268,"high":1269,"low":1268,"close":1269,"change":1270,"percent_change":692,"volume":843,"transactions":9,"vwap":1269},"2026-01-23",40.79,41.216,0.611,{"date":1272,"open":1273,"high":1273,"low":1274,"close":1274,"change":1275,"percent_change":153,"volume":711,"transactions":9,"vwap":1274},"2026-01-22",40.76,40.605,0.224,{"date":1277,"open":1278,"high":1279,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":873,"transactions":9,"vwap":1279},"2026-01-21",40.145,40.381,-0.026,-0.06,{"date":1283,"open":1284,"high":1284,"low":1285,"close":1285,"change":1286,"percent_change":1287,"volume":1011,"transactions":9,"vwap":1285},"2026-01-20",40.73,40.407,-0.929,-2.25,{"date":1289,"open":1290,"high":1290,"low":1290,"close":1290,"change":1291,"percent_change":1292,"volume":683,"transactions":9,"vwap":1290},"2026-01-16",41.336,-0.25,-0.6,{"date":1294,"open":1295,"high":1295,"low":1296,"close":1296,"change":1297,"percent_change":1298,"volume":966,"transactions":9,"vwap":1296},"2026-01-15",41.8,41.586,-0.077,-0.18,{"date":1300,"open":1301,"high":1302,"low":1301,"close":1302,"change":1303,"percent_change":629,"volume":683,"transactions":9,"vwap":1302},"2026-01-14",41.45,41.663,-0.119,{"date":1305,"open":1306,"high":1307,"low":1306,"close":1307,"change":1308,"percent_change":715,"volume":711,"transactions":9,"vwap":1307},"2026-01-13",41.78,41.782,-0.126,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":683,"transactions":9,"vwap":1312},"2026-01-12",41.785,41.908,0.643,1.56,{"date":1316,"open":1317,"high":1318,"low":1317,"close":1319,"change":1320,"percent_change":672,"volume":966,"transactions":9,"vwap":1319},"2026-01-09",41.029999,41.28,41.265,-0.241,{"date":1322,"open":1301,"high":1323,"low":1324,"close":1325,"change":888,"percent_change":841,"volume":873,"transactions":9,"vwap":1325},"2026-01-08",41.51,41.44,41.506,{"date":1327,"open":1328,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1332,"volume":966,"transactions":9,"vwap":1330},"2026-01-07",41.735,41.57,41.597,-0.418,-0.99,{"date":1334,"open":1335,"high":1335,"low":1335,"close":1335,"change":1336,"percent_change":1337,"volume":619,"transactions":9,"vwap":1335},"2026-01-06",42.014999,0.066,0.16,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1342,"change":1343,"percent_change":1344,"volume":776,"transactions":9,"vwap":1342},"2026-01-05",42.070999,42.084999,41.949,0.287,0.69,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1348,"change":1349,"percent_change":1101,"volume":966,"transactions":9,"vwap":1348},"2026-01-02",41.66,41.662,0.516,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1159,"transactions":9,"vwap":1355},"2025-12-31",41.13,41.172,41.07,41.146,-0.183,-0.44,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2025-12-30",41.4,41.435,41.26,41.329,-0.011,-0.03,1500,{"date":1368,"open":1369,"high":1360,"low":1369,"close":1370,"change":1371,"percent_change":234,"volume":170,"transactions":9,"vwap":1370},"2025-12-29",41.27,41.34,-0.14,{"date":1373,"open":1374,"high":1374,"low":1375,"close":1375,"change":1376,"percent_change":101,"volume":711,"transactions":9,"vwap":1375},"2025-12-26",41.5,41.48,0.1,{"date":1378,"open":1257,"high":1257,"low":1257,"close":1257,"change":1379,"percent_change":787,"volume":683,"transactions":9,"vwap":1257},"2025-12-24",0.024,{"date":1381,"open":1382,"high":1383,"low":1382,"close":1383,"change":1384,"percent_change":703,"volume":711,"transactions":9,"vwap":1383},"2025-12-23",41.35,41.356,-0.047,{"date":1386,"open":1387,"high":1388,"low":1387,"close":1389,"change":1390,"percent_change":1391,"volume":843,"transactions":9,"vwap":1389},"2025-12-22",41.2,41.55,41.403,0.354,0.86,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1396,"change":1397,"percent_change":809,"volume":1081,"transactions":9,"vwap":1396},"2025-12-19",41.099998,41.155,41.049,0.204,{"date":1399,"open":1400,"high":1401,"low":1400,"close":1402,"change":1403,"percent_change":1404,"volume":873,"transactions":9,"vwap":1402},"2025-12-18",40.78,40.92,40.845,0.625,1.55,{"date":1406,"open":1407,"high":1407,"low":1407,"close":1407,"change":1408,"percent_change":1409,"volume":645,"transactions":9,"vwap":1407},"2025-12-17",40.22,-0.82,-2,{"date":1411,"open":1412,"high":1413,"low":1412,"close":1413,"change":1414,"percent_change":146,"volume":1415,"transactions":9,"vwap":1413},"2025-12-16",40.68,41.040001,0.018,5781,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1423,"volume":170,"transactions":9,"vwap":1421},"2025-12-15",41.11,41.14,40.93,41.021999,-0.634,-1.52,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1430,"percent_change":1172,"volume":992,"transactions":9,"vwap":1429},"2025-12-12",41.767,41.92,41.53,41.656,-0.412,{"date":1432,"open":1433,"high":1434,"low":1435,"close":1436,"change":1437,"percent_change":263,"volume":1159,"transactions":9,"vwap":1436},"2025-12-11",41.83,42.07,41.67,42.068001,-0.181,{"date":1439,"open":1440,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":726,"volume":992,"transactions":9,"vwap":1442},"2025-12-10",42.551,42.028,42.249,-0.404,{"date":1445,"open":1446,"high":1447,"low":1446,"close":1447,"change":1448,"percent_change":1449,"volume":914,"transactions":9,"vwap":1447},"2025-12-09",42.4,42.653,0.114,0.27,{"date":1451,"open":1452,"high":1452,"low":1452,"close":1452,"change":1453,"percent_change":672,"volume":711,"transactions":9,"vwap":1452},"2025-12-08",42.539,-0.248,{"date":1455,"open":1456,"high":1457,"low":1456,"close":1458,"change":1459,"percent_change":192,"volume":992,"transactions":9,"vwap":1458},"2025-12-05",42.742,42.92,42.787,0.046,{"date":1461,"open":1462,"high":1463,"low":1462,"close":1463,"change":1464,"percent_change":599,"volume":776,"transactions":9,"vwap":1463},"2025-12-04",42.37,42.741,0.389,{"date":1466,"open":1467,"high":1467,"low":1467,"close":1467,"change":1468,"percent_change":889,"volume":619,"transactions":9,"vwap":1467},"2025-12-03",42.352,-0.112,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":31,"volume":1476,"transactions":9,"vwap":1474},"2025-12-02",42.46,43.09,42.39,42.464,0.244,5200,{"date":1478,"open":1434,"high":1479,"low":1434,"close":1480,"change":1481,"percent_change":867,"volume":170,"transactions":9,"vwap":1480},"2025-12-01",42.29,42.22,-0.331,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1440,"change":1487,"percent_change":1488,"volume":1159,"transactions":9,"vwap":1440},"2025-11-28",42.25,42.63,42.13,0.676,1.61,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1492,"change":1493,"percent_change":1494,"volume":843,"transactions":9,"vwap":1492},"2025-11-26",41.94,41.875,0.144,0.35,{"date":1496,"open":1301,"high":1497,"low":1301,"close":1497,"change":1165,"percent_change":83,"volume":1498,"transactions":9,"vwap":1497},"2025-11-25",41.731,3700,{"date":1500,"open":1354,"high":1501,"low":1354,"close":1502,"change":1503,"percent_change":1504,"volume":1081,"transactions":9,"vwap":1502},"2025-11-24",41.65,41.639,1.049,2.58,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":880,"transactions":9,"vwap":1510},"2025-11-21",39.99,40.645,39.94,40.59,0.125,0.31,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2025-11-20",42.098,42.17,40.441,40.465,-1.263,-3.03,3100,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":170,"transactions":9,"vwap":1526},"2025-11-19",42.080002,41.61,41.728,-0.726,-1.71,{"date":1530,"open":1531,"high":1532,"low":1491,"close":1532,"change":1533,"percent_change":1534,"volume":1159,"transactions":9,"vwap":1532},"2025-11-18",42.14,42.454,-0.069,-0.16,{"date":1536,"open":1537,"high":1537,"low":1473,"close":1538,"change":1539,"percent_change":1540,"volume":992,"transactions":9,"vwap":1538},"2025-11-17",43.060001,42.523,-0.76,-1.76,{"date":1542,"open":1457,"high":1543,"low":1457,"close":1544,"change":1545,"percent_change":1546,"volume":654,"transactions":9,"vwap":1544},"2025-11-14",43.59,43.283,-0.174,-0.4,{"date":1548,"open":1549,"high":1550,"low":1551,"close":1552,"change":1553,"percent_change":1554,"volume":170,"transactions":9,"vwap":1552},"2025-11-13",44.13,44.155,43.32,43.457,-1.155,-2.59,{"date":1556,"open":1557,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":96,"volume":1561,"transactions":9,"vwap":1559},"2025-11-12",44.87,44.22,44.612,0.236,2600,{"date":1563,"open":1564,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1136,"transactions":9,"vwap":1566},"2025-11-11",44.595,44.3,44.376,-0.446,-1,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1574},"2025-11-10",44.61,44.825,44.55,44.822,0.863,1.96,1600,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1151,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-11-07",43.345,43.999,42.93,43.959,-0.09,8500,{"date":1587,"open":1588,"high":1588,"low":1589,"close":1589,"change":166,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-11-06",44.52,44,-1.59,17900,{"date":1593,"open":1594,"high":310,"low":1595,"close":1595,"change":106,"percent_change":1051,"volume":1596,"transactions":9,"vwap":1595},"2025-11-05",44.84,44.71,2300,{"date":1598,"open":1599,"high":1599,"low":1557,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2025-11-04",45.22,44.88,-1.18,-2.56,23000,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1607,"change":1371,"percent_change":715,"volume":873,"transactions":9,"vwap":1607},"2025-11-03",46.47,46.060001,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":639,"transactions":9,"vwap":1611},"2025-10-31",46.14,46.2,0.38,0.83,{"date":1615,"open":1616,"high":1616,"low":1617,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2025-10-30",46.31,45.82,-1.242,-2.64,4700,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1624,"change":1625,"percent_change":46,"volume":711,"transactions":9,"vwap":1624},"2025-10-29",46.98,47.062,0.231,{"date":1627,"open":1628,"high":1628,"low":1629,"close":1629,"change":1630,"percent_change":247,"volume":645,"transactions":9,"vwap":1629},"2025-10-28",46.852,46.831,0.023,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1081,"transactions":9,"vwap":1634},"2025-10-27",46.72,46.808,0.382,0.82,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1640,"change":1641,"percent_change":1642,"volume":645,"transactions":9,"vwap":1640},"2025-10-24",46.5,46.426,0.375,0.81,{"date":1644,"open":1645,"high":1646,"low":1645,"close":1646,"change":1647,"percent_change":1648,"volume":645,"transactions":9,"vwap":1646},"2025-10-23",45.92,46.050999,0.695,1.53,{"date":1650,"open":1651,"high":1651,"low":1652,"close":1652,"change":1653,"percent_change":1654,"volume":776,"transactions":9,"vwap":1652},"2025-10-22",45.879,45.356,-1.243,-2.67,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":1660,"percent_change":1661,"volume":645,"transactions":9,"vwap":1659},"2025-10-21",46.48,46.66,46.599,-0.037,-0.08,{"date":1663,"open":1610,"high":1664,"low":1610,"close":1665,"change":1666,"percent_change":1667,"volume":880,"transactions":9,"vwap":1665},"2025-10-20",46.655,46.636,0.732,1.59,{"date":1669,"open":1645,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":166,"volume":1235,"transactions":9,"vwap":1672},"2025-10-17",46.02,45.666,45.904,-0.33,{"date":1675,"open":1676,"high":1677,"low":1678,"close":1678,"change":1679,"percent_change":826,"volume":873,"transactions":9,"vwap":1678},"2025-10-16",46.38,46.51,46.234,-0.622,{"date":1681,"open":1682,"high":1682,"low":1683,"close":1683,"change":76,"percent_change":1684,"volume":873,"transactions":9,"vwap":1683},"2025-10-15",47.275,46.856,0.3,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1689,"change":1690,"percent_change":166,"volume":1081,"transactions":9,"vwap":1689},"2025-10-14",46.9,47,46.716,-0.334,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1694,"change":1695,"percent_change":1158,"volume":1004,"transactions":9,"vwap":1694},"2025-10-13",46.97,47.049999,0.713,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1699,"change":1700,"percent_change":1701,"volume":1596,"transactions":9,"vwap":1699},"2025-10-10",47.115,46.337,-1.483,-3.1,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1706,"change":1707,"percent_change":175,"volume":843,"transactions":9,"vwap":1706},"2025-10-09",48.19,47.77,47.82,-0.416,{"date":1709,"open":1710,"high":1711,"low":1712,"close":1711,"change":1713,"percent_change":83,"volume":1366,"transactions":9,"vwap":1711},"2025-10-08",47.96,48.236,47.912,0.107,{"date":1715,"open":18,"high":18,"low":1716,"close":1716,"change":1717,"percent_change":1718,"volume":843,"transactions":9,"vwap":1716},"2025-10-07",48.129,-0.696,-1.43,{"date":1720,"open":1721,"high":172,"low":1721,"close":1722,"change":1723,"percent_change":1135,"volume":639,"transactions":9,"vwap":1722},"2025-10-06",48.56,48.825,0.411,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1728,"change":813,"percent_change":413,"volume":1004,"transactions":9,"vwap":1728},"2025-10-03",48.627,48.725,48.414,{"date":1730,"open":1731,"high":1732,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1081,"transactions":9,"vwap":1732},"2025-10-02",48.25,48.586,0.386,0.8,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1739,"change":786,"percent_change":146,"volume":843,"transactions":9,"vwap":1739},"2025-10-01",48.22,48.239,48.2,{"date":1741,"open":1742,"high":1742,"low":1743,"close":1743,"change":1744,"percent_change":629,"volume":992,"transactions":9,"vwap":1743},"2025-09-30",48.58,48.18,-0.137,{"date":1746,"open":1747,"high":1748,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":639,"transactions":9,"vwap":1748},"2025-09-29",48.245,48.317,0.819,1.72,{"date":1752,"open":1753,"high":1753,"low":1753,"close":1753,"change":902,"percent_change":1754,"volume":843,"transactions":9,"vwap":1753},"2025-09-26",47.498,0.71,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":1281,"volume":1366,"transactions":9,"vwap":1760},"2025-09-25",46.81,47.17,46.46,47.164,-0.027,{"date":1763,"open":1764,"high":1764,"low":1765,"close":1766,"change":1767,"percent_change":1768,"volume":776,"transactions":9,"vwap":1766},"2025-09-24",47.593,47.18,47.191,-0.612,-1.28,{"date":1770,"open":1771,"high":1771,"low":1772,"close":1772,"change":1009,"percent_change":326,"volume":1159,"transactions":9,"vwap":1772},"2025-09-23",48.29,47.803,{"date":1774,"open":1775,"high":1776,"low":1775,"close":1777,"change":1364,"percent_change":1778,"volume":880,"transactions":9,"vwap":1777},"2025-09-22",48.16,48.54,48.45,-0.02,{"date":1780,"open":1781,"high":1721,"low":1781,"close":1782,"change":808,"percent_change":571,"volume":1783,"transactions":9,"vwap":1782},"2025-09-19",48.185,48.461,3600,{"date":1785,"open":1786,"high":1787,"low":1786,"close":1787,"change":1788,"percent_change":1166,"volume":992,"transactions":9,"vwap":1787},"2025-09-18",48.14,48.286,0.126,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1775,"change":1793,"percent_change":446,"volume":1794,"transactions":9,"vwap":1775},"2025-09-17",48.21,47.83,0.483,3000,{"date":1796,"open":1797,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1147,"volume":170,"transactions":9,"vwap":1799},"2025-09-16",47.74,47.385,47.677,0.057,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1804,"change":1806,"percent_change":89,"volume":827,"transactions":9,"vwap":1804},"2025-09-15",47.505,47.62,47.495,0.913,{"date":1808,"open":1809,"high":1810,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1136,"transactions":9,"vwap":1810},"2025-09-12",46.34,46.707,0.435,0.94,{"date":1814,"open":1815,"high":1815,"low":1816,"close":1816,"change":1817,"percent_change":121,"volume":683,"transactions":9,"vwap":1816},"2025-09-11",46.309,46.272,0.217,{"date":1819,"open":1820,"high":1820,"low":1821,"close":1821,"change":1822,"percent_change":1823,"volume":873,"transactions":9,"vwap":1821},"2025-09-10",46.23,46.055,0.115,0.25,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1827,"change":1829,"percent_change":1234,"volume":1577,"transactions":9,"vwap":1827},"2025-09-09",45.81,45.94,45.714,0.192,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1833,"change":1835,"percent_change":1836,"volume":966,"transactions":9,"vwap":1833},"2025-09-08",45.515,45.748,45.47,1.003,2.24,{"date":1838,"open":1839,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1166,"volume":880,"transactions":9,"vwap":1841},"2025-09-05",44.79,44.59,44.745,0.117,{"date":1844,"open":1845,"high":1845,"low":1846,"close":1846,"change":1847,"percent_change":1848,"volume":1062,"transactions":9,"vwap":1846},"2025-09-04",44.69,44.628,0.272,0.61,{"date":1850,"open":1851,"high":1852,"low":1851,"close":1853,"change":1854,"percent_change":473,"volume":170,"transactions":9,"vwap":1853},"2025-09-03",44.0099983,44.58,44.356,0.196,{"date":1856,"open":1589,"high":1857,"low":1858,"close":1857,"change":1859,"percent_change":1860,"volume":914,"transactions":9,"vwap":1857},"2025-09-02",44.16,43.92,-0.263,-0.59,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1864,"change":1866,"percent_change":1867,"volume":873,"transactions":9,"vwap":1864},"2025-08-29",44.371,44.423,44.33,-0.182,-0.41,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1281,"percent_change":677,"volume":1874,"transactions":9,"vwap":1873},"2025-08-28",44.62,44.66,44.6,44.605,2900,{"date":1876,"open":1573,"high":1877,"low":1573,"close":1878,"change":1879,"percent_change":1880,"volume":776,"transactions":9,"vwap":1878},"2025-08-27",44.689,44.665,-0.327,-0.73,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1884,"change":1885,"percent_change":809,"volume":966,"transactions":9,"vwap":1884},"2025-08-26",44.92,44.992,0.222,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1890,"change":106,"percent_change":1051,"volume":1366,"transactions":9,"vwap":1890},"2025-08-25",44.81,45.057999,44.77,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1895,"change":1896,"percent_change":710,"volume":1897,"transactions":9,"vwap":1895},"2025-08-22",44.785,45.040001,44.94,0.943,16400,{"date":1899,"open":1900,"high":1901,"low":1900,"close":1901,"change":1902,"percent_change":1003,"volume":873,"transactions":9,"vwap":1901},"2025-08-21",43.83,43.997,-0.206,{"date":1904,"open":1589,"high":1905,"low":1906,"close":1905,"change":1907,"percent_change":1908,"volume":914,"transactions":9,"vwap":1905},"2025-08-20",44.203,43.46,-0.237,-0.53,{"date":1910,"open":1594,"high":1594,"low":1911,"close":1911,"change":1912,"percent_change":1913,"volume":914,"transactions":9,"vwap":1911},"2025-08-19",44.44,-0.619,-1.37,{"date":1915,"open":1916,"high":1917,"low":1916,"close":1917,"change":658,"percent_change":1494,"volume":873,"transactions":9,"vwap":1917},"2025-08-18",44.85,45.058998,{"date":1919,"open":1920,"high":1921,"low":1920,"close":1921,"change":1922,"percent_change":226,"volume":873,"transactions":9,"vwap":1921},"2025-08-15",44.786,44.9,0.143,{"date":1924,"open":1925,"high":30,"low":1926,"close":1927,"change":879,"percent_change":1928,"volume":827,"transactions":9,"vwap":1927},"2025-08-14",44.75,44.57,44.757,-0.64,{"date":1930,"open":1931,"high":1931,"low":1883,"close":1932,"change":1933,"percent_change":1734,"volume":1577,"transactions":9,"vwap":1932},"2025-08-13",45.2,45.047001,0.358,{"date":1935,"open":1936,"high":1845,"low":1937,"close":1877,"change":1938,"percent_change":1939,"volume":1159,"transactions":9,"vwap":1877},"2025-08-12",44.29,44.21,1.057,2.42,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1946,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1945},"2025-08-11",43.6,43.84,43.461,43.632,0.179,0.41,7600,{"date":1950,"open":1951,"high":1951,"low":1952,"close":1952,"change":1953,"percent_change":1954,"volume":873,"transactions":9,"vwap":1952},"2025-08-08",43.5,43.453,-0.102,-0.23,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":184,"volume":914,"transactions":9,"vwap":1959},"2025-08-07",43.86,43.554,43.555,0.029,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1964,"change":1966,"percent_change":53,"volume":1011,"transactions":9,"vwap":1964},"2025-08-06",43.22,43.526,43.15,0.193,{"date":1968,"open":1969,"high":1969,"low":1970,"close":1971,"change":1661,"percent_change":1298,"volume":1972,"transactions":9,"vwap":1971},"2025-08-05",43.66,43.321,43.333,5500,{"date":1974,"open":1975,"high":1976,"low":1975,"close":1976,"change":1977,"percent_change":1978,"volume":880,"transactions":9,"vwap":1976},"2025-08-04",43.2,43.413,1.453,3.46,{"date":1980,"open":1981,"high":1982,"low":1428,"close":1983,"change":1003,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-08-01",42.12,42.19,41.96,-1.11,12700,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1990,"change":731,"percent_change":558,"volume":1991,"transactions":9,"vwap":1990},"2025-07-31",43.35,42.32,42.43,43800,{"date":1993,"open":1994,"high":1965,"low":1994,"close":1995,"change":1996,"percent_change":1997,"volume":1235,"transactions":9,"vwap":1995},"2025-07-30",42.77,43.099998,0.387,0.91,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-07-29",42.75,42.9,42.66,42.713,-0.564,-1.3,6900,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-07-28",43.72,43.16,43.277,-0.503,-1.15,4100,{"date":2016,"open":2017,"high":2018,"low":2017,"close":2019,"change":2020,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2019},"2025-07-25",43.48,43.91,43.78,0,10900,{"date":2023,"open":2024,"high":1840,"low":2025,"close":2019,"change":2026,"percent_change":2027,"volume":1086,"transactions":9,"vwap":2019},"2025-07-24",43.97,43.755,-0.396,-0.9,{"date":2029,"open":1969,"high":2030,"low":1969,"close":2031,"change":1349,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-07-23",45.07,44.176,1.18,21500,{"date":2035,"open":2036,"high":2037,"low":2036,"close":1969,"change":814,"percent_change":1984,"volume":2038,"transactions":9,"vwap":1969},"2025-07-22",43.451,43.879,15500,{"date":2040,"open":2041,"high":1925,"low":1851,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-07-21",44.2,44.15,0.309,0.7,19700,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":1823,"volume":1011,"transactions":9,"vwap":2051},"2025-07-18",44.02,44.27,43.75,43.841,0.111,{"date":2054,"open":2055,"high":2019,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-07-17",43.51,43.73,0.626,1.45,6300,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2063,"change":2064,"percent_change":16,"volume":1254,"transactions":9,"vwap":2063},"2025-07-16",42.877,43.104,0.461,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2069,"change":2070,"percent_change":1613,"volume":1004,"transactions":9,"vwap":2069},"2025-07-15",42.503,42.67,42.643,0.353,{"date":2072,"open":1347,"high":2073,"low":1347,"close":1479,"change":2074,"percent_change":126,"volume":2075,"transactions":9,"vwap":1479},"2025-07-14",42.369,0.364,8600,{"date":2077,"open":1981,"high":2078,"low":2079,"close":2079,"change":2080,"percent_change":356,"volume":1577,"transactions":9,"vwap":2079},"2025-07-11",42.99,41.926,-0.387,{"date":2082,"open":2083,"high":2083,"low":1486,"close":2084,"change":2085,"percent_change":1292,"volume":843,"transactions":9,"vwap":2084},"2025-07-10",42.45,42.313,-0.254,{"date":2087,"open":2088,"high":2002,"low":2088,"close":2089,"change":878,"percent_change":2090,"volume":170,"transactions":9,"vwap":2089},"2025-07-09",42.395,42.567,-0.24,{"date":2092,"open":2093,"high":2093,"low":2094,"close":2068,"change":2095,"percent_change":121,"volume":2096,"transactions":9,"vwap":2068},"2025-07-08",44.4,42.48,0.2,4200,{"date":2098,"open":2099,"high":2100,"low":2099,"close":2100,"change":2101,"percent_change":2102,"volume":1159,"transactions":9,"vwap":2100},"2025-07-07",42.21,42.47,0.262,0.62,{"date":2104,"open":2105,"high":2105,"low":2105,"close":2105,"change":2106,"percent_change":2107,"volume":619,"transactions":9,"vwap":2105},"2025-07-03",42.208,0.163,0.39,{"date":2109,"open":2110,"high":2111,"low":2110,"close":2112,"change":671,"percent_change":2113,"volume":170,"transactions":9,"vwap":2112},"2025-07-02",41.98,42.141,42.044998,-0.46,{"date":2115,"open":2116,"high":2116,"low":2117,"close":2117,"change":2118,"percent_change":1590,"volume":639,"transactions":9,"vwap":2117},"2025-07-01",42.91,42.24,-0.682,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":645,"transactions":9,"vwap":2122},"2025-06-30",42.85,42.922,0.719,1.7,{"date":2126,"open":1442,"high":1442,"low":2127,"close":2128,"change":884,"percent_change":96,"volume":1366,"transactions":9,"vwap":2128},"2025-06-27",41.955,42.203,{"date":2130,"open":1435,"high":2131,"low":1501,"close":2110,"change":2132,"percent_change":2133,"volume":992,"transactions":9,"vwap":2110},"2025-06-26",42,0.565,1.36,{"date":2135,"open":1250,"high":1250,"low":2136,"close":2136,"change":2137,"percent_change":1072,"volume":2138,"transactions":9,"vwap":2136},"2025-06-25",41.415,-0.345,6500,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2144},"2025-06-24",41.15,43.175,41.12,41.76,1.316,3.25,20900,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2151,"change":2153,"percent_change":1404,"volume":2154,"transactions":9,"vwap":2151},"2025-06-23",39.83,40.444,39.68,0.618,6100,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":2161,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2160},"2025-06-20",40.36,40.38,39.8,39.826,-0.407,-1.01,12100,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2168,"change":2169,"percent_change":2170,"volume":992,"transactions":9,"vwap":2168},"2025-06-18",40.464,40.49,40.233,0.075,0.19,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2175,"change":1907,"percent_change":1860,"volume":2176,"transactions":9,"vwap":2175},"2025-06-17",40.29,40.34,40.158,11900,{"date":2178,"open":2167,"high":2167,"low":2179,"close":2179,"change":2180,"percent_change":2181,"volume":873,"transactions":9,"vwap":2179},"2025-06-16",40.395,0.715,1.8,{"date":2183,"open":2184,"high":2185,"low":2152,"close":2152,"change":2186,"percent_change":2187,"volume":1577,"transactions":9,"vwap":2152},"2025-06-13",39.86,39.98,-0.684,-1.69,{"date":2189,"open":2190,"high":2190,"low":2190,"close":2190,"change":2191,"percent_change":2192,"volume":619,"transactions":9,"vwap":2190},"2025-06-12",40.364,0.209,0.52,{"date":2194,"open":1238,"high":1238,"low":2195,"close":2195,"change":2196,"percent_change":2197,"volume":873,"transactions":9,"vwap":2195},"2025-06-11",40.155,0.263,0.66,{"date":2199,"open":2200,"high":2200,"low":2201,"close":2201,"change":2202,"percent_change":263,"volume":711,"transactions":9,"vwap":2201},"2025-06-10",40.0099983,39.892,-0.171,{"date":2204,"open":2205,"high":2205,"low":2205,"close":2205,"change":2206,"percent_change":1636,"volume":619,"transactions":9,"vwap":2205},"2025-06-09",40.063,0.326,{"date":2208,"open":2159,"high":2159,"low":2209,"close":2209,"change":1166,"percent_change":2197,"volume":843,"transactions":9,"vwap":2209},"2025-06-06",39.737,{"date":2211,"open":2212,"high":2213,"low":2212,"close":2214,"change":2215,"percent_change":571,"volume":1011,"transactions":9,"vwap":2214},"2025-06-05",39.45,40.24,39.477,0.142,{"date":2217,"open":2218,"high":2218,"low":2218,"close":2218,"change":2219,"percent_change":1158,"volume":619,"transactions":9,"vwap":2218},"2025-06-04",39.335,0.595,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2224,"change":2225,"percent_change":852,"volume":843,"transactions":9,"vwap":2224},"2025-06-03",38.685,38.75,38.74,0.153,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2229,"change":2230,"percent_change":2231,"volume":873,"transactions":9,"vwap":2229},"2025-06-02",38.284,38.587,0.398,1.04,{"date":2233,"open":2234,"high":2234,"low":2234,"close":2234,"change":2235,"percent_change":2236,"volume":619,"transactions":9,"vwap":2234},"2025-05-30",38.189,-0.303,-0.79,{"date":2238,"open":2239,"high":2239,"low":2240,"close":2240,"change":643,"percent_change":429,"volume":843,"transactions":9,"vwap":2240},"2025-05-29",38.69,38.492,{"date":2242,"open":2243,"high":2243,"low":2243,"close":2243,"change":209,"percent_change":2107,"volume":711,"transactions":9,"vwap":2243},"2025-05-28",38.93,{"date":2245,"open":2246,"high":2246,"low":2246,"close":2246,"change":2247,"percent_change":2248,"volume":619,"transactions":9,"vwap":2246},"2025-05-27",38.78,0.674,1.77,{"date":2250,"open":2251,"high":2251,"low":2251,"close":2251,"change":2252,"percent_change":1848,"volume":619,"transactions":9,"vwap":2251},"2025-05-23",38.106,0.232,{"date":2254,"open":2255,"high":2256,"low":2255,"close":2256,"change":2257,"percent_change":629,"volume":683,"transactions":9,"vwap":2256},"2025-05-22",37.3,37.874,-0.108,{"date":2259,"open":2260,"high":2260,"low":2260,"close":2260,"change":2261,"percent_change":2262,"volume":619,"transactions":9,"vwap":2260},"2025-05-21",37.982,-0.521,-1.35,{"date":2264,"open":2265,"high":2265,"low":2265,"close":2265,"change":2266,"percent_change":804,"volume":619,"transactions":9,"vwap":2265},"2025-05-20",38.503,0.088,{"date":2268,"open":2269,"high":2269,"low":2270,"close":2270,"change":271,"percent_change":985,"volume":645,"transactions":9,"vwap":2270},"2025-05-19",38.5,38.415,{"date":2272,"open":2273,"high":2274,"low":2273,"close":2274,"change":2275,"percent_change":136,"volume":619,"transactions":9,"vwap":2274},"2025-05-16",38.060001,38.385,0.401,{"date":2277,"open":559,"high":2278,"low":1223,"close":2279,"change":1493,"percent_change":1612,"volume":1366,"transactions":9,"vwap":2279},"2025-05-15",38.22,37.984,{"date":2281,"open":2282,"high":2282,"low":2282,"close":2282,"change":2283,"percent_change":1314,"volume":683,"transactions":9,"vwap":2282},"2025-05-14",37.84,0.583,{"date":2285,"open":2286,"high":2286,"low":2286,"close":2286,"change":2287,"percent_change":2288,"volume":683,"transactions":9,"vwap":2286},"2025-05-13",37.257,0.468,1.27,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2292,"change":2057,"percent_change":538,"volume":683,"transactions":9,"vwap":2292},"2025-05-12",36.92,36.789,{"date":2294,"open":2295,"high":2295,"low":2295,"close":2295,"change":1885,"percent_change":2102,"volume":619,"transactions":9,"vwap":2295},"2025-05-09",36.163,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2299,"change":192,"percent_change":1512,"volume":873,"transactions":9,"vwap":2299},"2025-05-08",36.15,35.941,{"date":2301,"open":2302,"high":2302,"low":2302,"close":2302,"change":2303,"percent_change":2005,"volume":619,"transactions":9,"vwap":2302},"2025-05-07",35.831,-0.472,{"date":2305,"open":2306,"high":2306,"low":2306,"close":2306,"change":2307,"percent_change":2090,"volume":619,"transactions":9,"vwap":2306},"2025-05-06",36.303,-0.087,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2311,"change":2312,"percent_change":1684,"volume":914,"transactions":9,"vwap":2311},"2025-05-05",36.57,36.39,0.109,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":170,"transactions":9,"vwap":2318},"2025-05-02",36.31,36.45,36.155,36.281,1.236,3.53,{"date":2322,"open":770,"high":1099,"low":2323,"close":2323,"change":1630,"percent_change":184,"volume":1577,"transactions":9,"vwap":2323},"2025-05-01",35.044998,{"date":2325,"open":2326,"high":1104,"low":2326,"close":2327,"change":1146,"percent_change":487,"volume":1561,"transactions":9,"vwap":2327},"2025-04-30",34.56,35.021999,{"date":2329,"open":353,"high":883,"low":2330,"close":883,"change":2331,"percent_change":2332,"volume":711,"transactions":9,"vwap":883},"2025-04-29",34.665,0.227,0.65,{"date":2334,"open":2335,"high":2335,"low":2335,"close":2335,"change":2336,"percent_change":1612,"volume":619,"transactions":9,"vwap":2335},"2025-04-28",34.751,0.131,{"date":2338,"open":2339,"high":2339,"low":2339,"close":2339,"change":2340,"percent_change":2192,"volume":619,"transactions":9,"vwap":2339},"2025-04-25",34.62,0.18,{"date":2342,"open":2343,"high":2343,"low":2343,"close":2343,"change":2344,"percent_change":2345,"volume":619,"transactions":9,"vwap":2343},"2025-04-24",34.44,0.963,2.88,{"date":176,"open":2347,"high":2347,"low":2347,"close":2347,"change":2020,"percent_change":2020,"volume":619,"transactions":9,"vwap":2347},33.477]