[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ONLN":3,"homepage-market-summary":29,"stock-historical-ONLN":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ONLN","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 Online Retail ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3445,0.189616,"Quarterly",{"close":17,"open":18,"high":19,"low":18,"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},55.0463,54.26,55.3,54.08,0.9663,1.79,3092.933019,63.94,50.87,9435.155894384,32,2000,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":39},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":39},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":39},"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":39},"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":39},"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",0.53,202,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.24,54.01,{"name":110,"etf":111,"change":112,"price":113,"is_up":67},"Healthcare","XLV",-0.17,167.09,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.47,63.75,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.46,49.73,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.04,111.65,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":161,"name":162,"price":163,"change":137,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":165,"name":166,"price":167,"change":45,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":169,"name":170,"price":171,"change":172,"is_up":67},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},40.82,9700,3540488.973596,34.85,"2025-04-23",[184,187,197,208,218,228,239,249,258,267,275,286,294,302,312,322,332,342,351,360,370,380,391,398,408,418,427,438,445,456,464,473,483,491,501,510,519,530,540,550,560,570,580,589,598,608,618,626,635,644,652,662,673,682,692,702,711,720,731,739,748,757,763,769,776,782,790,797,805,813,818,826,832,838,845,853,860,862,870,876,883,890,897,903,909,916,923,930,936,944,950,956,965,971,978,987,995,1001,1008,1012,1018,1023,1030,1037,1042,1047,1054,1062,1069,1074,1079,1086,1093,1100,1105,1112,1117,1126,1134,1140,1146,1153,1161,1168,1176,1183,1190,1195,1199,1205,1212,1217,1224,1230,1235,1243,1250,1256,1263,1268,1274,1279,1285,1291,1297,1303,1310,1317,1324,1329,1338,1345,1348,1355,1362,1368,1375,1380,1387,1392,1398,1405,1410,1416,1420,1424,1428,1434,1441,1448,1454,1460,1466,1470,1478,1484,1489,1496,1502,1509,1516,1524,1530,1536,1542,1547,1553,1557,1564,1572,1577,1583,1587,1591,1597,1600,1608,1614,1619,1623,1627,1630,1636,1640,1644,1648,1652,1656,1659,1664,1668,1672,1676,1678,1684,1690,1696,1701,1707,1711,1716,1722,1728,1732,1737,1741,1747,1752,1756,1760,1766,1770,1774,1780,1786,1793,1797,1802,1807,1810,1814,1819,1821,1826,1830,1834,1838,1844,1850,1855,1861,1866,1871,1877,1881,1887,1889,1893,1898,1900,1904,1911,1916,1919,1924,1928,1934,1938,1943,1949,1955,1961,1965,1968,1971,1974,1978,1982,1986,1992,1997,2002,2005,2009,2013,2017,2021,2025,2029,2036,2041,2043,2048,2052,2055,2060,2066,2071,2075,2078,2081,2085,2087,2089,2092,2094,2098,2101,2108,2113,2119,2123,2127,2133,2139,2146,2150,2156,2161,2167,2172,2179,2185,2191,2197,2203,2208,2212,2218,2226,2230,2236,2243,2248,2253,2261,2267,2274,2278,2284,2289,2294,2302,2307,2311,2319,2326,2330,2335,2340,2345,2350,2357,2363,2370,2375,2381,2387,2394,2400,2406,2412,2417,2422,2426],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},77,54.9801,{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-02",54.06,54.185,53.985,-0.06,-0.11,2232.327112,84,54.108,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-01",54.29,54.37,54.03,54.14,-0.07,-0.13,7141.799907,93,54.1862,{"date":209,"open":210,"high":211,"low":210,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-30",54.2,54.6,54.21,0.2341,0.43,4686.82201,65,54.4092,{"date":219,"open":220,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-29",53.99,53.855,53.9759,-0.0219,-0.04,908.69934,230,53.9475,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-28",54.05,54.32,53.91,53.9978,-0.5122,-0.94,4259.970583,111,54.0664,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-25",54.36,54.82,54.3549,54.51,0,1137.379213,72,54.542,{"date":250,"open":251,"high":251,"low":252,"close":244,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-24",54.65,54.25,-0.462,-0.84,6654.962449,91,54.4453,{"date":259,"open":260,"high":260,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-23",55.53,54.972,-1.538,-2.72,4876.7189,92,55.12,{"date":268,"open":269,"high":269,"low":270,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":185,"vwap":274},"2026-09-22",56.93,56.51,0.0307,0.05,2500.9729,56.6099,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-21",56.4,56.63,56.36,56.4793,0.6529,1.17,2541.986942,101,56.4782,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",55.8264,0.3164,0.57,433.28998,80,55.8398,{"date":295,"open":296,"high":296,"low":297,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":265,"vwap":301},"2026-09-17",55.94,55.51,0.3893,0.71,2823.49897,55.6509,{"date":303,"open":297,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",55.75,54.97,55.1207,-0.341,-0.61,4092.976,96,55.2679,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",56.4991,55.44,55.4617,-1.2352,-2.18,2652.353,415,55.6966,{"date":323,"open":324,"high":325,"low":324,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",55.79,57.06,56.6969,0.4769,0.85,9129.231838,147,56.5833,{"date":333,"open":334,"high":335,"low":334,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",56.1,56.31,56.22,0.66,1.19,3121.810844,117,56.2228,{"date":343,"open":344,"high":345,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",55.455,55.56,-0.2,-0.36,1079.969141,99,55.5666,{"date":352,"open":353,"high":353,"low":304,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-09",55.915,55.76,-1.1112,-1.95,1807.947546,106,55.8839,{"date":361,"open":362,"high":269,"low":363,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-08",56.59,56.45,56.8712,-0.6878,-1.19,3808.060909,109,56.6905,{"date":371,"open":372,"high":373,"low":372,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-04",57.39,57.65,57.559,-0.1431,-0.25,1218.793,74,57.5382,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",57.755866,57.78,57.691,57.7021,0.1205,0.21,1065.6067,78,57.7251,{"date":392,"open":393,"high":394,"low":393,"close":394,"change":395,"percent_change":88,"volume":396,"transactions":216,"vwap":397},"2026-09-02",57.08,57.5816,0.4216,1345.81889,57.3038,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":254,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",57.23,57.295,57.09,57.16,-1.45,1422.095386,88,57.215,{"date":409,"open":410,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",58.26,57.905,58,-1.5817,-2.65,5615.263037,115,58.0386,{"date":419,"open":420,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":310,"vwap":426},"2026-08-28",59.635,59.54,59.5817,1.1017,1.88,2671.531151,59.5462,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",58.69,58.8503,58.35,58.48,-0.6,-1.02,16092.094913,118,58.6162,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":308,"percent_change":434,"volume":443,"transactions":406,"vwap":444},"2026-08-26",59.32,59.045,59.08,2223.683834,59.1594,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",59.58,59.7,59.48,59.69,0.12,0.2,3342.827806,81,59.5924,{"date":457,"open":458,"high":459,"low":440,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":406,"vwap":463},"2026-08-24",59.37,59.57,0.75,1.28,4919.775984,59.4885,{"date":465,"open":466,"high":466,"low":467,"close":468,"change":469,"percent_change":235,"volume":470,"transactions":471,"vwap":472},"2026-08-21",59.28,58.78,58.82,-0.56,4368.496212,130,58.945,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":66,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-20",59.03,59.43,59.01,59.38,-1.2,2202.277038,94,59.3071,{"date":484,"open":485,"high":486,"low":487,"close":486,"change":22,"percent_change":488,"volume":489,"transactions":454,"vwap":490},"2026-08-19",59.55,60.1,59.5,3.07,1173.01828,59.7153,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",58.83,58.28,58.31,-0.16,-0.27,3923.422498,138,58.5086,{"date":502,"open":503,"high":503,"low":504,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",59.42,58.47,-0.89,-1.5,1826.543827,129,58.7287,{"date":511,"open":512,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":481,"vwap":518},"2026-08-14",59.63,59.33,59.36,-0.24,-0.4,3852.02962,59.469,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",59.8,59.99,59.35,59.6,-0.32,-0.53,6996.2926,158,59.6128,{"date":531,"open":532,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",60.68,59.91,59.92,-0.95,-1.56,9202.52749,165,60.0946,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",61.38,60.55,60.87,-0.3521,-0.58,14616.256829,240,60.921,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-10",61.07,61.27,61.2221,-0.092,-0.15,1651.387088,79,61.2234,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":284,"vwap":569},"2026-08-07",62,62.12,61.12,61.3141,1.1041,1.83,2979.818462,61.7692,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":434,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",60.43,60.45,59.85,60.21,-1.67,6093.16409,122,60.1839,{"date":581,"open":582,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":349,"vwap":588},"2026-08-05",62.24,61.155,61.23,-0.47,-0.76,3687.226899,61.351,{"date":590,"open":591,"high":592,"low":591,"close":593,"change":594,"percent_change":142,"volume":595,"transactions":596,"vwap":597},"2026-08-04",60.99,61.98,61.7,0.65,7238.5031,131,61.7776,{"date":599,"open":600,"high":601,"low":600,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",60.11,61.24,61.05,1.56,2.62,6325.134701,136,60.9052,{"date":609,"open":610,"high":611,"low":612,"close":611,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-07-31",58.89,59.49,58.79,2.42,4.24,6521.16576,142,59.1465,{"date":619,"open":335,"high":620,"low":335,"close":621,"change":81,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",57.14,57.07,0.6,11376.890954,150,56.9693,{"date":627,"open":628,"high":629,"low":630,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":265,"vwap":634},"2026-07-29",56.935,57.48,56.73,-0.3802,-0.67,4016.924,56.8643,{"date":636,"open":637,"high":638,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-07-28",56.48,57.1102,0.7402,1.31,5110.698,86,56.8864,{"date":645,"open":646,"high":647,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":247,"vwap":651},"2026-07-27",55.34,56.37,1.62,2.96,4925.371979,56.1286,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-24",54.4,55.07,54.75,0.07,0.13,4071.34686,71,54.7979,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",54.49,54.79,54.3,54.68,-1.69,-3,20483.539255,251,54.5672,{"date":674,"open":675,"high":675,"low":676,"close":647,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-22",56.92,56.24,-0.9788,-1.71,17143.533715,273,56.4734,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-21",57.49,57.34,57.3488,-0.7612,-1.31,6721.389511,189,57.4235,{"date":693,"open":694,"high":695,"low":694,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-20",57.86,58.56,58.11,0.54,0.94,6405.917005,127,58.21,{"date":703,"open":704,"high":705,"low":704,"close":706,"change":707,"percent_change":536,"volume":708,"transactions":709,"vwap":710},"2026-07-17",57.33,57.85,57.57,-0.91,5506.3894,82,57.6562,{"date":712,"open":713,"high":714,"low":715,"close":432,"change":112,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-16",59.035,59.2405,58.205,-0.29,22019.995815,376,58.6763,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-15",58.94,58.9405,58.61,58.65,1.3276,2.32,11222.343571,227,58.72,{"date":732,"open":733,"high":734,"low":733,"close":734,"change":735,"percent_change":45,"volume":736,"transactions":737,"vwap":738},"2026-07-14",56.865,57.3224,0.2724,3642.037344,114,57.0581,{"date":740,"open":741,"high":373,"low":742,"close":743,"change":744,"percent_change":546,"volume":745,"transactions":746,"vwap":747},"2026-07-13",57.26,56.99,57.05,-0.33,4284.130389,143,57.1913,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":753},"2026-07-10",58.029999,58.09,57.32,57.38,0.09,0.16,34300,{"date":758,"open":269,"high":759,"low":675,"close":760,"change":698,"percent_change":761,"volume":762,"transactions":9,"vwap":760},"2026-07-09",57.3,57.29,1.67,1500,{"date":764,"open":765,"high":766,"low":767,"close":766,"change":768,"percent_change":59,"volume":28,"transactions":9,"vwap":766},"2026-07-08",56.29,56.35,55.47,0.25,{"date":770,"open":771,"high":771,"low":772,"close":773,"change":515,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-07",56.25,56,56.099998,-0.43,3500,{"date":777,"open":772,"high":637,"low":778,"close":779,"change":45,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-06",55.98,56.34,0.86,1800,{"date":783,"open":784,"high":785,"low":324,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-02",55.84,55.95,55.86,0.15,0.27,1400,{"date":791,"open":792,"high":772,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-01",54.43,55.71,1.3,2.39,5800,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":774,"percent_change":803,"volume":804,"transactions":9,"vwap":802},"2026-06-30",54.35,54.42,54.11,54.41,-0.78,2600,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":697,"percent_change":811,"volume":812,"transactions":9,"vwap":810},"2026-06-29",54.85,55.37,54.7,54.84,0.99,4500,{"date":814,"open":815,"high":666,"low":815,"close":666,"change":780,"percent_change":816,"volume":817,"transactions":9,"vwap":666},"2026-06-26",53.12,1.61,5100,{"date":819,"open":820,"high":821,"low":822,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-06-25",54.24,54.48,53.44,-1.55,-2.82,2800,{"date":827,"open":807,"high":828,"low":807,"close":829,"change":122,"percent_change":830,"volume":831,"transactions":9,"vwap":829},"2026-06-24",55.64,54.99,1.66,6100,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":102,"percent_change":811,"volume":837,"transactions":9,"vwap":836},"2026-06-23",53.83,54.17,54.09,4100,{"date":839,"open":840,"high":840,"low":841,"close":842,"change":843,"percent_change":74,"volume":844,"transactions":9,"vwap":842},"2026-06-22",55.049999,53.47,53.56,-1.82,7200,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-18",54.67,55.4,55.38,1.14,2.1,3200,{"date":854,"open":855,"high":856,"low":820,"close":820,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":820},"2026-06-17",55.18,55.61,-1.27,-2.29,2500,{"date":861,"open":849,"high":785,"low":849,"close":297,"change":152,"percent_change":657,"volume":775,"transactions":9,"vwap":297},"2026-06-16",{"date":863,"open":864,"high":865,"low":866,"close":767,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":767},"2026-06-15",55.42,56.040001,55.28,1.12,2.06,5200,{"date":871,"open":872,"high":872,"low":873,"close":799,"change":112,"percent_change":874,"volume":875,"transactions":9,"vwap":799},"2026-06-12",54.77,53.82,-0.31,5300,{"date":877,"open":878,"high":879,"low":880,"close":879,"change":881,"percent_change":868,"volume":882,"transactions":9,"vwap":879},"2026-06-11",53.59,54.52,53.33,1.1,8500,{"date":884,"open":885,"high":667,"low":886,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-10",54.080002,53.42,-1.37,-2.5,5900,{"date":891,"open":892,"high":892,"low":893,"close":665,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":665},"2026-06-09",55.060001,53.79,0.64,1.18,9100,{"date":898,"open":800,"high":899,"low":900,"close":900,"change":376,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-08",54.62,54.15,-0.46,3800,{"date":904,"open":767,"high":905,"low":654,"close":654,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":654},"2026-06-05",55.9,-1.38,-2.47,3400,{"date":910,"open":911,"high":912,"low":911,"close":913,"change":214,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-04",55.62,56.12,55.78,0.78,5700,{"date":917,"open":918,"high":918,"low":919,"close":920,"change":479,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-03",56.19,54.94,55.35,-2.12,6500,{"date":924,"open":925,"high":926,"low":925,"close":927,"change":928,"percent_change":857,"volume":929,"transactions":9,"vwap":927},"2026-06-02",56.54,57.11,56.55,-0.73,17500,{"date":931,"open":760,"high":759,"low":932,"close":933,"change":112,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-01",56.94,57.28,-0.3,3700,{"date":937,"open":938,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-29",57.96,57.4,57.45,-0.87,-1.49,23500,{"date":945,"open":946,"high":947,"low":946,"close":947,"change":387,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-05-28",57.54,58.32,0.36,6200,{"date":951,"open":952,"high":953,"low":952,"close":696,"change":954,"percent_change":955,"volume":812,"transactions":9,"vwap":696},"2026-05-27",57.83,58.52,0.42,0.73,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-26",57.87,58.07,57.61,57.69,0.39,0.68,7300,{"date":966,"open":960,"high":967,"low":759,"close":759,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":759},"2026-05-22",57.66,-0.12,-0.21,9200,{"date":972,"open":973,"high":974,"low":637,"close":975,"change":976,"percent_change":96,"volume":977,"transactions":9,"vwap":975},"2026-05-21",56.49,57.52,57.42,0.29,3100,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-20",56.46,57.15,56.43,57.13,1.68,3.03,2400,{"date":988,"open":989,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-19",55.8,55.29,55.45,-0.75,-1.33,9000,{"date":996,"open":647,"high":997,"low":998,"close":999,"change":272,"percent_change":754,"volume":1000,"transactions":9,"vwap":999},"2026-05-18",56.6,55.87,56.2,14300,{"date":1002,"open":779,"high":1003,"low":1004,"close":1005,"change":1006,"percent_change":1007,"volume":908,"transactions":9,"vwap":1005},"2026-05-15",56.39,55.92,56.15,-0.97,-1.7,{"date":1009,"open":753,"high":940,"low":742,"close":1010,"change":585,"percent_change":1011,"volume":812,"transactions":9,"vwap":1010},"2026-05-14",57.12,-0.82,{"date":1013,"open":278,"high":1014,"low":766,"close":1015,"change":1016,"percent_change":1017,"volume":964,"transactions":9,"vwap":1015},"2026-05-13",57.75,57.59,0.82,1.44,{"date":1019,"open":752,"high":752,"low":980,"close":1020,"change":1021,"percent_change":235,"volume":1022,"transactions":9,"vwap":1020},"2026-05-12",56.77,-0.54,8300,{"date":1024,"open":1025,"high":1025,"low":933,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-11",58.34,57.31,-1.41,-2.4,6700,{"date":1031,"open":1032,"high":1032,"low":1033,"close":730,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":730},"2026-05-08",58.8,58.5,-1.11,-1.86,20000,{"date":1038,"open":1039,"high":1039,"low":1040,"close":1040,"change":585,"percent_change":803,"volume":1041,"transactions":9,"vwap":1040},"2026-05-07",60.64,59.83,13000,{"date":1043,"open":1044,"high":572,"low":512,"close":1045,"change":328,"percent_change":1046,"volume":889,"transactions":9,"vwap":1045},"2026-05-06",60.060001,60.3,1.43,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1051,"change":901,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-05",60.099998,60.34,59.45,-0.77,4800,{"date":1055,"open":1056,"high":1057,"low":1058,"close":533,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":533},"2026-05-04",60.6,60.74,59.9,-0.14,-0.23,8600,{"date":1063,"open":459,"high":1064,"low":1065,"close":1066,"change":697,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-01",60.22,59.34,60.049999,0.91,4400,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1073,"change":525,"percent_change":526,"volume":844,"transactions":9,"vwap":1073},"2026-04-30",60.31,58.77,59.51,{"date":1075,"open":1076,"high":1076,"low":523,"close":1040,"change":290,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1040},"2026-04-29",60.07,0.96,4200,{"date":1080,"open":1081,"high":1081,"low":1082,"close":1082,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1082},"2026-04-28",60.41,59.26,-0.88,-1.46,8800,{"date":1087,"open":543,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1061,"transactions":9,"vwap":1090},"2026-04-27",60.83,60.12,60.14,-0.7,-1.15,{"date":1094,"open":1095,"high":1096,"low":1095,"close":1097,"change":460,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-04-24",60.36,61.09,60.84,1.25,7500,{"date":1101,"open":591,"high":591,"low":487,"close":1102,"change":857,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-04-23",60.09,-2.07,14400,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1108,"change":594,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-04-22",61.33,61.36,60.91,1.07,9800,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1116,"change":803,"percent_change":857,"volume":915,"transactions":9,"vwap":1116},"2026-04-21",61.72,61.85,60.71,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-20",60.88,61.52,60.75,61.49,0.19,0.31,12100,{"date":1127,"open":1128,"high":1129,"low":1128,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-17",60.78,62.040001,61.3,1.48,2.47,11200,{"date":1135,"open":485,"high":1136,"low":485,"close":1137,"change":1138,"percent_change":794,"volume":1139,"transactions":9,"vwap":1137},"2026-04-16",59.94,59.82,0.77,17900,{"date":1141,"open":947,"high":1142,"low":947,"close":1143,"change":1144,"percent_change":1145,"volume":875,"transactions":9,"vwap":1143},"2026-04-15",59.060001,59.049999,0.88,1.51,{"date":1147,"open":742,"high":1148,"low":742,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-14",58.43,58.17,1.55,2.74,14500,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":117,"volume":1160,"transactions":9,"vwap":1158},"2026-04-13",55.59,56.66,55.48,56.62,0.67,11800,{"date":1162,"open":1163,"high":1164,"low":1165,"close":785,"change":1166,"percent_change":1167,"volume":922,"transactions":9,"vwap":785},"2026-04-10",56.14,56.21,55.77,-0.03,-0.05,{"date":1169,"open":1170,"high":1171,"low":1172,"close":778,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":778},"2026-04-09",55.26,56.02,54.64,0.7,1.27,10400,{"date":1177,"open":1178,"high":1179,"low":1180,"close":866,"change":1181,"percent_change":1182,"volume":844,"transactions":9,"vwap":866},"2026-04-08",55.69,55.97,55.099998,2.12,3.99,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":887,"volume":1189,"transactions":9,"vwap":1187},"2026-04-07",53.31,52.83,53.16,-0.74,5500,{"date":1191,"open":1192,"high":232,"low":1192,"close":1193,"change":88,"percent_change":1194,"volume":1160,"transactions":9,"vwap":1193},"2026-04-06",53.2,53.9,1.39,{"date":1196,"open":1197,"high":1187,"low":1197,"close":1187,"change":112,"percent_change":525,"volume":1198,"transactions":9,"vwap":1187},"2026-04-02",52.09,1100,{"date":1200,"open":1201,"high":1202,"low":1203,"close":880,"change":451,"percent_change":1204,"volume":844,"transactions":9,"vwap":880},"2026-04-01",53.5,53.69,53.23,0.23,{"date":1206,"open":1207,"high":1208,"low":1207,"close":1209,"change":1210,"percent_change":1211,"volume":859,"transactions":9,"vwap":1209},"2026-03-31",51.84,53.36,53.21,2.17,4.25,{"date":1213,"open":1214,"high":1214,"low":25,"close":1215,"change":1216,"percent_change":346,"volume":1068,"transactions":9,"vwap":1215},"2026-03-30",51.66,51.040001,-0.1,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":908,"transactions":9,"vwap":1221},"2026-03-27",51.78,51.029999,51.14,-1.48,-2.81,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":318,"volume":852,"transactions":9,"vwap":1228},"2026-03-26",53,52.61,52.62,-1.17,{"date":1231,"open":1232,"high":834,"low":1232,"close":893,"change":1233,"percent_change":1234,"volume":964,"transactions":9,"vwap":893},"2026-03-25",53.22,1.59,3.05,{"date":1236,"open":1237,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-03-24",52.31,51.71,52.2,-0.68,-1.29,4300,{"date":1244,"open":1245,"high":886,"low":1245,"close":1246,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1246},"2026-03-23",52.58,52.88,1.42,2.76,9300,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1254,"change":688,"percent_change":1255,"volume":902,"transactions":9,"vwap":1254},"2026-03-20",52.71,51.25,51.46,-2.48,{"date":1257,"open":1245,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":823,"volume":1262,"transactions":9,"vwap":1260},"2026-03-19",52.97,52.099998,52.77,-0.83,10900,{"date":1264,"open":667,"high":1265,"low":842,"close":1266,"change":1241,"percent_change":1267,"volume":1160,"transactions":9,"vwap":1266},"2026-03-18",54.83,53.6,-2.35,{"date":1269,"open":1270,"high":1271,"low":1270,"close":1272,"change":1273,"percent_change":850,"volume":179,"transactions":9,"vwap":1272},"2026-03-17",54.58,55.31,54.89,0.62,{"date":1275,"open":664,"high":1276,"low":801,"close":1277,"change":1278,"percent_change":1150,"volume":977,"transactions":9,"vwap":1277},"2026-03-16",54.59,54.27,0.83,{"date":1280,"open":1281,"high":1281,"low":1282,"close":822,"change":1283,"percent_change":337,"volume":1284,"transactions":9,"vwap":822},"2026-03-13",53.64,53.11,0.35,10200,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1289,"change":1290,"percent_change":1255,"volume":977,"transactions":9,"vwap":1289},"2026-03-12",53.85,53.88,53.09,-1.35,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":376,"percent_change":901,"volume":986,"transactions":9,"vwap":1296},"2026-03-11",54.28,54.45,54.0099983,54.44,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1301,"change":968,"percent_change":1302,"volume":935,"transactions":9,"vwap":1301},"2026-03-10",55,55.25,54.69,-0.22,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1306,"change":1308,"percent_change":496,"volume":1309,"transactions":9,"vwap":1306},"2026-03-09",54.060001,54.81,52.91,-0.09,7400,{"date":1311,"open":1312,"high":855,"low":1313,"close":1314,"change":1006,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-06",54.93,54.76,54.9,-1.74,8400,{"date":1318,"open":1319,"high":1320,"low":1319,"close":998,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":998},"2026-03-05",54.98,55.88,0.56,1.01,20500,{"date":1325,"open":807,"high":1326,"low":807,"close":1271,"change":1327,"percent_change":1194,"volume":1328,"transactions":9,"vwap":1271},"2026-03-04",55.52,0.76,7900,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-03",53.27,54.57,52.98,54.55,-0.63,-1.14,15700,{"date":1339,"open":210,"high":1340,"low":1341,"close":855,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":855},"2026-03-02",55.32,54.16,-0.52,-0.93,8100,{"date":1346,"open":646,"high":1347,"low":1300,"close":1347,"change":657,"percent_change":658,"volume":964,"transactions":9,"vwap":1347},"2026-02-27",55.7,{"date":1349,"open":1350,"high":1351,"low":810,"close":1352,"change":1353,"percent_change":649,"volume":1354,"transactions":9,"vwap":1352},"2026-02-26",55.39,55.67,55.63,1.6,8000,{"date":1356,"open":1357,"high":836,"low":1358,"close":1359,"change":1360,"percent_change":1342,"volume":1361,"transactions":9,"vwap":1359},"2026-02-25",53.96,53.35,54.029999,-0.28,7100,{"date":1363,"open":1364,"high":800,"low":1364,"close":1365,"change":914,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-02-24",53.55,54.31,1.46,16300,{"date":1369,"open":807,"high":807,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-02-23",53.19,53.53,-1.65,-2.99,17800,{"date":1376,"open":1377,"high":315,"low":1377,"close":855,"change":142,"percent_change":1378,"volume":1379,"transactions":9,"vwap":855},"2026-02-20",53.92,1.96,16600,{"date":1381,"open":1288,"high":199,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-02-19",53.73,54.12,0.18,0.33,11900,{"date":1388,"open":1289,"high":1389,"low":1289,"close":1390,"change":1391,"percent_change":851,"volume":1133,"transactions":9,"vwap":1390},"2026-02-18",54.23,53.94,1.11,{"date":1393,"open":1394,"high":1246,"low":1395,"close":1186,"change":1396,"percent_change":1123,"volume":1397,"transactions":9,"vwap":1186},"2026-02-17",52.45,52.17,0.1,7000,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":1404,"percent_change":787,"volume":1397,"transactions":9,"vwap":1403},"2026-02-13",52.7,53.24,52.32,52.73,0.08,{"date":1406,"open":919,"high":919,"low":1227,"close":1407,"change":1408,"percent_change":1409,"volume":1175,"transactions":9,"vwap":1407},"2026-02-12",52.65,-1.91,-3.5,{"date":1411,"open":1412,"high":1412,"low":879,"close":1413,"change":1414,"percent_change":1415,"volume":1053,"transactions":9,"vwap":1413},"2026-02-11",55.36,54.56,-1.53,-2.73,{"date":1417,"open":1418,"high":402,"low":1419,"close":1419,"change":585,"percent_change":1261,"volume":817,"transactions":9,"vwap":1419},"2026-02-10",56.53,56.09,{"date":1421,"open":999,"high":1020,"low":999,"close":1422,"change":1423,"percent_change":1123,"volume":1397,"transactions":9,"vwap":1422},"2026-02-09",56.56,0.11,{"date":1425,"open":1426,"high":1422,"low":1350,"close":363,"change":137,"percent_change":1016,"volume":1427,"transactions":9,"vwap":363},"2026-02-06",55.43,16200,{"date":1429,"open":362,"high":1430,"low":1351,"close":1431,"change":536,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-05",56.83,55.99,-2.71,49100,{"date":1435,"open":1436,"high":1437,"low":630,"close":1438,"change":1372,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1438},"2026-02-04",59.22,59.27,57.55,-2.79,14700,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1445,"change":1006,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-03",60.35,58.58,59.2,-1.61,11400,{"date":1449,"open":1450,"high":1056,"low":1450,"close":1451,"change":1273,"percent_change":1452,"volume":1453,"transactions":9,"vwap":1451},"2026-02-02",59.07,60.17,1.04,15000,{"date":1455,"open":1456,"high":1456,"low":485,"close":485,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":485},"2026-01-30",60.57,-1.52,-2.49,82800,{"date":1461,"open":1462,"high":1462,"low":1463,"close":552,"change":1464,"percent_change":1465,"volume":964,"transactions":9,"vwap":552},"2026-01-29",61.88,60.62,-0.65,-1.05,{"date":1467,"open":1468,"high":1468,"low":593,"close":1114,"change":1464,"percent_change":1469,"volume":1328,"transactions":9,"vwap":1114},"2026-01-28",62.28,-1.04,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":788,"volume":1477,"transactions":9,"vwap":1475},"2026-01-27",62.55,62.64,61.78,62.37,0.17,6000,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":192,"percent_change":1216,"volume":1309,"transactions":9,"vwap":1483},"2026-01-26",62.26,62.58,62.099998,62.2,{"date":1485,"open":1486,"high":1486,"low":1487,"close":1480,"change":1342,"percent_change":1261,"volume":1488,"transactions":9,"vwap":1480},"2026-01-23",62.48,62.19,9400,{"date":1490,"open":1491,"high":1492,"low":1491,"close":1493,"change":1494,"percent_change":567,"volume":1495,"transactions":9,"vwap":1493},"2026-01-22",62.6,63.39,62.78,1.13,8900,{"date":1497,"open":1498,"high":1499,"low":1097,"close":1499,"change":328,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1499},"2026-01-21",61.4,61.65,1.4,4000,{"date":1503,"open":591,"high":1504,"low":1505,"close":1506,"change":1372,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1506},"2026-01-20",61.6,60.58,60.8,-2.64,6400,{"date":1510,"open":1511,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":404,"volume":1515,"transactions":9,"vwap":1513},"2026-01-16",63.58,62.38,62.45,-0.92,44200,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1278,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-01-15",63,63.62,62.81,63.37,1.33,12300,{"date":1525,"open":1526,"high":1526,"low":1527,"close":1528,"change":1052,"percent_change":1529,"volume":1501,"transactions":9,"vwap":1528},"2026-01-14",63.24,62.47,62.54,-1.22,{"date":1531,"open":1532,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":546,"volume":935,"transactions":9,"vwap":1534},"2026-01-13",63.71,62.88,63.31,-0.37,{"date":1537,"open":1538,"high":24,"low":1538,"close":1539,"change":1540,"percent_change":1145,"volume":1541,"transactions":9,"vwap":1539},"2026-01-12",62.89,63.68,0.95,13600,{"date":1543,"open":1544,"high":1545,"low":1115,"close":1546,"change":451,"percent_change":1123,"volume":179,"transactions":9,"vwap":1546},"2026-01-09",62.42,62.76,62.73,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1551,"change":1077,"percent_change":603,"volume":1552,"transactions":9,"vwap":1551},"2026-01-08",61.51,62.75,62.61,10600,{"date":1554,"open":562,"high":1555,"low":1556,"close":1499,"change":347,"percent_change":546,"volume":1488,"transactions":9,"vwap":1499},"2026-01-07",62.27,61.64,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1561,"change":1110,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2026-01-06",60.82,62.14,62.0099983,1.76,13400,{"date":1565,"open":1566,"high":1567,"low":1566,"close":1568,"change":1569,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1568},"2026-01-05",59.98,61.15,60.94,1.22,2.04,22300,{"date":1573,"open":1574,"high":1574,"low":503,"close":1575,"change":45,"percent_change":1576,"volume":1111,"transactions":9,"vwap":1575},"2026-01-02",60.0099983,59.72,0.81,{"date":1578,"open":478,"high":1073,"low":1579,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2025-12-31",59.24,-0.41,-0.69,19600,{"date":1584,"open":1076,"high":1076,"low":485,"close":1585,"change":1586,"percent_change":1464,"volume":869,"transactions":9,"vwap":1585},"2025-12-30",59.65,-0.39,{"date":1588,"open":1589,"high":1590,"low":1589,"close":1590,"change":224,"percent_change":203,"volume":922,"transactions":9,"vwap":1590},"2025-12-29",59.74,60.040001,{"date":1592,"open":1593,"high":1594,"low":1593,"close":1595,"change":1596,"percent_change":894,"volume":922,"transactions":9,"vwap":1595},"2025-12-26",59.88,60.15,60.080002,0.38,{"date":1598,"open":485,"high":1589,"low":485,"close":448,"change":1423,"percent_change":1384,"volume":1599,"transactions":9,"vwap":448},"2025-12-24",2300,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":1606,"percent_change":204,"volume":1607,"transactions":9,"vwap":1605},"2025-12-23",59.52,59.67,59.080002,59.59,-0.08,136500,{"date":1609,"open":1610,"high":1610,"low":524,"close":1603,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1603},"2025-12-22",59.95,-0.01,-0.02,16400,{"date":1615,"open":1616,"high":1044,"low":1617,"close":1618,"change":962,"percent_change":337,"volume":1397,"transactions":9,"vwap":1618},"2025-12-19",59.62,59.61,59.68,{"date":1620,"open":1621,"high":1089,"low":1437,"close":1622,"change":1327,"percent_change":794,"volume":1397,"transactions":9,"vwap":1622},"2025-12-18",59.87,59.29,{"date":1624,"open":487,"high":487,"low":1033,"close":1625,"change":1581,"percent_change":1229,"volume":1626,"transactions":9,"vwap":1625},"2025-12-17",58.53,4900,{"date":1628,"open":1629,"high":440,"low":722,"close":1436,"change":1476,"percent_change":976,"volume":889,"transactions":9,"vwap":1436},"2025-12-16",59.17,{"date":1631,"open":1632,"high":1605,"low":1143,"close":1143,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1143},"2025-12-15",59.53,-1.21,-2.01,2100,{"date":1637,"open":1638,"high":1638,"low":1064,"close":1639,"change":774,"percent_change":172,"volume":789,"transactions":9,"vwap":1639},"2025-12-12",60.42,60.26,{"date":1641,"open":1443,"high":1642,"low":1443,"close":1643,"change":556,"percent_change":376,"volume":1508,"transactions":9,"vwap":1643},"2025-12-11",60.85,60.69,{"date":1645,"open":1642,"high":1646,"low":1647,"close":1097,"change":976,"percent_change":45,"volume":1379,"transactions":9,"vwap":1097},"2025-12-10",61.28,60.56,{"date":1649,"open":1650,"high":543,"low":1650,"close":543,"change":52,"percent_change":1016,"volume":1651,"transactions":9,"vwap":543},"2025-12-09",60.18,7700,{"date":1653,"open":1095,"high":1095,"low":1044,"close":1044,"change":1384,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1044},"2025-12-08",0.3,3900,{"date":1657,"open":1044,"high":1658,"low":1593,"close":1593,"change":1396,"percent_change":1476,"volume":775,"transactions":9,"vwap":1593},"2025-12-05",60.38,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1662,"change":516,"percent_change":1663,"volume":781,"transactions":9,"vwap":1662},"2025-12-04",59.47,59.78,-0.66,{"date":1665,"open":1662,"high":1666,"low":1662,"close":1650,"change":1123,"percent_change":1667,"volume":781,"transactions":9,"vwap":1650},"2025-12-03",60.37,0.32,{"date":1669,"open":1670,"high":1670,"low":1575,"close":522,"change":204,"percent_change":1302,"volume":1671,"transactions":9,"vwap":522},"2025-12-02",60.19,33700,{"date":1673,"open":1674,"high":1638,"low":1674,"close":1089,"change":102,"percent_change":1675,"volume":1655,"transactions":9,"vwap":1089},"2025-12-01",59.25,0.89,{"date":1677,"open":503,"high":450,"low":503,"close":1605,"change":59,"percent_change":1327,"volume":1599,"transactions":9,"vwap":1605},"2025-11-28",{"date":1679,"open":1680,"high":447,"low":1680,"close":1681,"change":954,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-11-26",59.040001,59.14,0.72,13200,{"date":1685,"open":1686,"high":1687,"low":1686,"close":730,"change":142,"percent_change":1688,"volume":1689,"transactions":9,"vwap":730},"2025-11-25",57.74,58.75,1.84,6300,{"date":1691,"open":1692,"high":1693,"low":940,"close":967,"change":1694,"percent_change":1695,"volume":775,"transactions":9,"vwap":967},"2025-11-24",57.63,57.71,1.08,1.91,{"date":1697,"open":828,"high":1698,"low":260,"close":1699,"change":142,"percent_change":1695,"volume":1700,"transactions":9,"vwap":1699},"2025-11-21",56.96,56.58,12000,{"date":1702,"open":1703,"high":1703,"low":1704,"close":1326,"change":906,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1326},"2025-11-20",57.89,55.41,-2.43,152600,{"date":1708,"open":362,"high":402,"low":1709,"close":1710,"change":657,"percent_change":451,"volume":1508,"transactions":9,"vwap":1710},"2025-11-19",56.52,56.9,{"date":1712,"open":1713,"high":400,"low":1709,"close":1430,"change":1714,"percent_change":1715,"volume":1242,"transactions":9,"vwap":1430},"2025-11-18",56.85,-0.57,-0.99,{"date":1717,"open":1718,"high":1719,"low":1720,"close":939,"change":744,"percent_change":1714,"volume":1721,"transactions":9,"vwap":939},"2025-11-17",57.82,58.24,57.0099983,7600,{"date":1723,"open":1724,"high":429,"low":1693,"close":1725,"change":1726,"percent_change":1727,"volume":1175,"transactions":9,"vwap":1725},"2025-11-14",57.8,57.73,-1.09,-1.85,{"date":1729,"open":600,"high":573,"low":1072,"close":468,"change":1730,"percent_change":1731,"volume":796,"transactions":9,"vwap":468},"2025-11-13",-1.44,-2.39,{"date":1733,"open":1734,"high":1734,"low":1639,"close":1639,"change":1735,"percent_change":1581,"volume":1736,"transactions":9,"vwap":1639},"2025-11-12",61.11,-0.42,14800,{"date":1738,"open":1739,"high":1740,"low":1658,"close":532,"change":556,"percent_change":376,"volume":1488,"transactions":9,"vwap":532},"2025-11-11",60.72,61,{"date":1742,"open":1743,"high":1088,"low":1744,"close":1088,"change":1745,"percent_change":1562,"volume":1746,"transactions":9,"vwap":1088},"2025-11-10",60.54,60.25,1.05,6600,{"date":1748,"open":1749,"high":1662,"low":1749,"close":1662,"change":1750,"percent_change":1751,"volume":1029,"transactions":9,"vwap":1662},"2025-11-07",57.97,1.71,2.94,{"date":1753,"open":448,"high":448,"low":959,"close":959,"change":1754,"percent_change":414,"volume":1755,"transactions":9,"vwap":959},"2025-11-06",-1.58,23900,{"date":1757,"open":1437,"high":1758,"low":1759,"close":1585,"change":137,"percent_change":914,"volume":1488,"transactions":9,"vwap":1585},"2025-11-05",59.96,58.99,{"date":1761,"open":1762,"high":1763,"low":1629,"close":1764,"change":993,"percent_change":1765,"volume":1316,"transactions":9,"vwap":1764},"2025-11-04",59.3,59.76,59.19,-2.2,{"date":1767,"open":1768,"high":1768,"low":1058,"close":1769,"change":290,"percent_change":1540,"volume":1582,"transactions":9,"vwap":1769},"2025-11-03",60.73,60.52,{"date":1771,"open":1772,"high":1772,"low":1618,"close":1610,"change":1452,"percent_change":1773,"volume":1523,"transactions":9,"vwap":1610},"2025-10-31",60.61,1.77,{"date":1775,"open":1073,"high":534,"low":1776,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-10-30",58.91,-2.6,-4.23,20200,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1549,"change":1342,"percent_change":254,"volume":1785,"transactions":9,"vwap":1549},"2025-10-29",62.17,62.3,61.21,4600,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":337,"percent_change":1694,"volume":1792,"transactions":9,"vwap":1791},"2025-10-28",61.69,62.16,61.62,62.029999,18300,{"date":1794,"open":1795,"high":1790,"low":1796,"close":1796,"change":698,"percent_change":603,"volume":922,"transactions":9,"vwap":1796},"2025-10-27",61.48,61.37,{"date":1798,"open":1799,"high":1800,"low":572,"close":572,"change":37,"percent_change":1801,"volume":837,"transactions":9,"vwap":572},"2025-10-24",60.47,60.9,0.97,{"date":1803,"open":1804,"high":534,"low":1805,"close":574,"change":698,"percent_change":1353,"volume":1806,"transactions":9,"vwap":574},"2025-10-23",59.12,59.0099983,5600,{"date":1808,"open":1065,"high":1065,"low":1809,"close":1776,"change":1011,"percent_change":887,"volume":1328,"transactions":9,"vwap":1776},"2025-10-22",58.38,{"date":1811,"open":1812,"high":1137,"low":1812,"close":1813,"change":755,"percent_change":788,"volume":825,"transactions":9,"vwap":1813},"2025-10-21",59.44,59.73,{"date":1815,"open":1816,"high":1813,"low":1816,"close":459,"change":1366,"percent_change":1817,"volume":1818,"transactions":9,"vwap":459},"2025-10-20",58.55,2.51,25600,{"date":1820,"open":938,"high":1148,"low":694,"close":696,"change":112,"percent_change":716,"volume":1344,"transactions":9,"vwap":696},"2025-10-17",{"date":1822,"open":1823,"high":1436,"low":412,"close":494,"change":1824,"percent_change":1464,"volume":1825,"transactions":9,"vwap":494},"2025-10-16",58.97,-0.38,5400,{"date":1827,"open":503,"high":512,"low":1148,"close":1828,"change":1166,"percent_change":1167,"volume":1829,"transactions":9,"vwap":1828},"2025-10-15",58.66,6900,{"date":1831,"open":752,"high":1832,"low":1833,"close":429,"change":1404,"percent_change":82,"volume":1085,"transactions":9,"vwap":429},"2025-10-14",59.029999,57.17,{"date":1835,"open":953,"high":1836,"low":953,"close":724,"change":1098,"percent_change":1837,"volume":1328,"transactions":9,"vwap":724},"2025-10-13",58.9,2.18,{"date":1839,"open":1670,"high":1840,"low":1841,"close":1841,"change":1842,"percent_change":1843,"volume":1085,"transactions":9,"vwap":1841},"2025-10-10",60.33,57.36,-3.23,-5.33,{"date":1845,"open":1846,"high":1846,"low":575,"close":1847,"change":1848,"percent_change":536,"volume":1849,"transactions":9,"vwap":1847},"2025-10-09",61.34,60.59,-0.96,14100,{"date":1851,"open":1852,"high":1853,"low":1109,"close":1854,"change":976,"percent_change":127,"volume":1477,"transactions":9,"vwap":1854},"2025-10-08",60.92,61.57,61.55,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1859,"change":172,"percent_change":1092,"volume":1860,"transactions":9,"vwap":1859},"2025-10-07",62.25,60.89,61.26,22900,{"date":1862,"open":592,"high":1863,"low":1504,"close":1864,"change":556,"percent_change":515,"volume":1865,"transactions":9,"vwap":1864},"2025-10-06",62.32,61.97,27300,{"date":1867,"open":1783,"high":1868,"low":1869,"close":563,"change":556,"percent_change":515,"volume":1870,"transactions":9,"vwap":563},"2025-10-03",62.93,62.080002,103800,{"date":1872,"open":1873,"high":1468,"low":1874,"close":1555,"change":1500,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1555},"2025-10-02",61.02,60.96,2.3,12900,{"date":1878,"open":1874,"high":1879,"low":1880,"close":544,"change":1423,"percent_change":1384,"volume":837,"transactions":9,"vwap":544},"2025-10-01",61.040001,60.67,{"date":1882,"open":1883,"high":1883,"low":1884,"close":1885,"change":254,"percent_change":1886,"volume":1626,"transactions":9,"vwap":1885},"2025-09-30",61.75,60.5,60.76,-1.36,{"date":1888,"open":1506,"high":1504,"low":1506,"close":1504,"change":461,"percent_change":1181,"volume":1053,"transactions":9,"vwap":1504},"2025-09-29",{"date":1890,"open":1058,"high":1840,"low":1891,"close":1892,"change":658,"percent_change":89,"volume":935,"transactions":9,"vwap":1892},"2025-09-26",59.79,60.32,{"date":1894,"open":521,"high":1895,"low":1896,"close":1670,"change":1586,"percent_change":1897,"volume":1328,"transactions":9,"vwap":1670},"2025-09-25",60.29,59.41,-0.64,{"date":1899,"open":1559,"high":601,"low":1505,"close":1505,"change":460,"percent_change":1098,"volume":825,"transactions":9,"vwap":1505},"2025-09-24",{"date":1901,"open":543,"high":1772,"low":1902,"close":1040,"change":992,"percent_change":1903,"volume":1477,"transactions":9,"vwap":1040},"2025-09-23",59.81,-1.24,{"date":1905,"open":1906,"high":1907,"low":1505,"close":1505,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1505},"2025-09-22",61.18,61.47,-0.81,-1.32,11100,{"date":1912,"open":1883,"high":1883,"low":1913,"close":1913,"change":1914,"percent_change":1915,"volume":817,"transactions":9,"vwap":1913},"2025-09-19",61.39,0.01,0.02,{"date":1917,"open":1120,"high":1918,"low":1646,"close":542,"change":451,"percent_change":452,"volume":1655,"transactions":9,"vwap":542},"2025-09-18",61.54,{"date":1920,"open":1796,"high":1921,"low":1096,"close":1859,"change":1922,"percent_change":214,"volume":1923,"transactions":9,"vwap":1859},"2025-09-17",61.96,0.26,11300,{"date":1925,"open":1926,"high":1927,"low":1926,"close":1740,"change":1654,"percent_change":52,"volume":1829,"transactions":9,"vwap":1740},"2025-09-16",60.4,61.060001,{"date":1929,"open":1930,"high":1121,"low":1089,"close":1931,"change":1067,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-09-15",60.2,60.7,1.52,4700,{"date":1935,"open":1936,"high":1936,"low":1617,"close":1891,"change":1581,"percent_change":1336,"volume":1937,"transactions":9,"vwap":1891},"2025-09-12",60.46,14600,{"date":1939,"open":1758,"high":1057,"low":521,"close":1940,"change":1522,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1940},"2025-09-11",60.48,2.25,12600,{"date":1944,"open":1945,"high":1945,"low":722,"close":1946,"change":1730,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-09-10",60.28,59.15,-2.38,21400,{"date":1950,"open":1137,"high":1847,"low":1951,"close":1847,"change":1952,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1847},"2025-09-09",59.77,0.8,1.34,17000,{"date":1956,"open":1437,"high":1957,"low":1437,"close":1891,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1891},"2025-09-08",59.97,1.03,1.75,13300,{"date":1962,"open":1033,"high":1963,"low":694,"close":1963,"change":122,"percent_change":603,"volume":1964,"transactions":9,"vwap":1963},"2025-09-05",58.76,20900,{"date":1966,"open":269,"high":694,"low":1710,"close":694,"change":867,"percent_change":1967,"volume":1440,"transactions":9,"vwap":694},"2025-09-04",1.97,{"date":1969,"open":765,"high":1970,"low":765,"close":1970,"change":788,"percent_change":45,"volume":1249,"transactions":9,"vwap":1970},"2025-09-03",56.74,{"date":1972,"open":912,"high":362,"low":1171,"close":1973,"change":1581,"percent_change":1633,"volume":1175,"transactions":9,"vwap":1973},"2025-09-02",56.47,{"date":1975,"open":760,"high":760,"low":1976,"close":403,"change":1384,"percent_change":1667,"volume":1977,"transactions":9,"vwap":403},"2025-08-29",57.029999,14000,{"date":1979,"open":1709,"high":1980,"low":1709,"close":1981,"change":1922,"percent_change":137,"volume":1022,"transactions":9,"vwap":1981},"2025-08-28",57.02,56.98,{"date":1983,"open":1422,"high":1984,"low":973,"close":1985,"change":1308,"percent_change":496,"volume":831,"transactions":9,"vwap":1985},"2025-08-27",56.76,56.72,{"date":1987,"open":1988,"high":759,"low":1989,"close":1990,"change":774,"percent_change":992,"volume":1991,"transactions":9,"vwap":1990},"2025-08-26",57.19,56.61,56.81,16500,{"date":1993,"open":1438,"high":1994,"low":1995,"close":1995,"change":1996,"percent_change":1886,"volume":812,"transactions":9,"vwap":1995},"2025-08-25",57.62,57.24,-0.79,{"date":1998,"open":1990,"high":1999,"low":1990,"close":750,"change":2000,"percent_change":2001,"volume":1792,"transactions":9,"vwap":750},"2025-08-22",58.27,1.47,2.6,{"date":2003,"open":270,"high":1158,"low":1164,"close":1422,"change":2004,"percent_change":1083,"volume":964,"transactions":9,"vwap":1422},"2025-08-21",-0.5,{"date":2006,"open":2007,"high":2007,"low":1709,"close":2008,"change":1535,"percent_change":1897,"volume":1309,"transactions":9,"vwap":2008},"2025-08-20",57.25,57.060001,{"date":2010,"open":383,"high":2011,"low":975,"close":2012,"change":585,"percent_change":1908,"volume":1477,"transactions":9,"vwap":2012},"2025-08-19",58.2,57.43,{"date":2014,"open":952,"high":2015,"low":383,"close":2016,"change":89,"percent_change":1596,"volume":1354,"transactions":9,"vwap":2016},"2025-08-18",57.93,57.9,{"date":2018,"open":2019,"high":1686,"low":946,"close":2020,"change":1384,"percent_change":1124,"volume":1477,"transactions":9,"vwap":2020},"2025-08-15",57.56,57.68,{"date":2022,"open":1995,"high":706,"low":2023,"close":2024,"change":774,"percent_change":1188,"volume":902,"transactions":9,"vwap":2024},"2025-08-14",57.099998,57.5,{"date":2026,"open":1710,"high":2015,"low":1710,"close":2015,"change":2027,"percent_change":2028,"volume":922,"transactions":9,"vwap":2015},"2025-08-13",1.63,2.9,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2032,"change":1932,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-08-12",55.33,56.3,55.14,2.77,9600,{"date":2037,"open":2038,"high":919,"low":2039,"close":2040,"change":754,"percent_change":755,"volume":994,"transactions":9,"vwap":2040},"2025-08-11",54.74,54.46,54.78,{"date":2042,"open":211,"high":1301,"low":1341,"close":1301,"change":948,"percent_change":337,"volume":1806,"transactions":9,"vwap":1301},"2025-08-08",{"date":2044,"open":2045,"high":2045,"low":232,"close":2046,"change":1667,"percent_change":2047,"volume":1068,"transactions":9,"vwap":2046},"2025-08-07",54.72,54.33,0.59,{"date":2049,"open":2050,"high":2051,"low":1185,"close":1295,"change":88,"percent_change":1194,"volume":970,"transactions":9,"vwap":1295},"2025-08-06",53.39,54.02,{"date":2053,"open":2054,"high":1382,"low":1192,"close":1331,"change":497,"percent_change":2004,"volume":1061,"transactions":9,"vwap":1331},"2025-08-05",53.57,{"date":2056,"open":893,"high":893,"low":2057,"close":2058,"change":2059,"percent_change":1138,"volume":1367,"transactions":9,"vwap":2058},"2025-08-04",53.29,53.54,0.41,{"date":2061,"open":822,"high":822,"low":2062,"close":2063,"change":1634,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-08-01",52.87,53.13,-3.65,23600,{"date":2067,"open":1704,"high":2068,"low":2069,"close":2033,"change":640,"percent_change":2070,"volume":1736,"transactions":9,"vwap":2033},"2025-07-31",55.5,54.96,2.43,{"date":2072,"open":1314,"high":1314,"low":2073,"close":834,"change":1335,"percent_change":2074,"volume":1262,"transactions":9,"vwap":834},"2025-07-30",53.8,-1.16,{"date":2076,"open":828,"high":828,"low":2077,"close":2039,"change":1261,"percent_change":506,"volume":1541,"transactions":9,"vwap":2039},"2025-07-29",54.34,{"date":2079,"open":1350,"high":2080,"low":855,"close":990,"change":788,"percent_change":52,"volume":1523,"transactions":9,"vwap":990},"2025-07-28",55.46,{"date":2082,"open":1426,"high":1426,"low":2083,"close":2083,"change":525,"percent_change":546,"volume":2084,"transactions":9,"vwap":2083},"2025-07-25",55.02,2900,{"date":2086,"open":324,"high":1431,"low":2031,"close":646,"change":347,"percent_change":1464,"volume":889,"transactions":9,"vwap":646},"2025-07-24",{"date":2088,"open":1350,"high":998,"low":1350,"close":1347,"change":955,"percent_change":1522,"volume":1447,"transactions":9,"vwap":1347},"2025-07-23",{"date":2090,"open":211,"high":840,"low":2091,"close":305,"change":594,"percent_change":117,"volume":1447,"transactions":9,"vwap":305},"2025-07-22",53.86,{"date":2093,"open":1266,"high":231,"low":1266,"close":231,"change":122,"percent_change":984,"volume":882,"transactions":9,"vwap":231},"2025-07-21",{"date":2095,"open":1370,"high":2096,"low":2097,"close":886,"change":1952,"percent_change":1932,"volume":1309,"transactions":9,"vwap":886},"2025-07-18",53.43,53.0099983,{"date":2099,"open":1197,"high":2100,"low":1197,"close":1228,"change":1273,"percent_change":338,"volume":1651,"transactions":9,"vwap":1228},"2025-07-17",52.66,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":1404,"percent_change":787,"volume":2107,"transactions":9,"vwap":2106},"2025-07-16",51.89,52.0099983,51.57,52,30100,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2111,"change":1123,"percent_change":2112,"volume":1785,"transactions":9,"vwap":2111},"2025-07-15",52.26,51.92,0.37,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":657,"percent_change":82,"volume":2084,"transactions":9,"vwap":2118},"2025-07-14",51.64,51.79,51.6,51.73,{"date":2120,"open":2121,"high":2122,"low":1214,"close":1214,"change":874,"percent_change":433,"volume":775,"transactions":9,"vwap":1214},"2025-07-11",51.86,51.94,{"date":2124,"open":1254,"high":2125,"low":1254,"close":2126,"change":894,"percent_change":1098,"volume":1078,"transactions":9,"vwap":2126},"2025-07-10",52.040001,51.97,{"date":2128,"open":2129,"high":2129,"low":2130,"close":2131,"change":152,"percent_change":1404,"volume":2132,"transactions":9,"vwap":2131},"2025-07-09",51.34,50.91,51.33,5000,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":272,"percent_change":1396,"volume":1933,"transactions":9,"vwap":2138},"2025-07-08",51.24,51.41,51.13,51.29,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2135,"change":2144,"percent_change":2145,"volume":869,"transactions":9,"vwap":2135},"2025-07-07",51.42,51.69,51.080002,-0.44,-0.85,{"date":2147,"open":2118,"high":2116,"low":2148,"close":2149,"change":755,"percent_change":1124,"volume":977,"transactions":9,"vwap":2149},"2025-07-03",51.67,51.68,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":1667,"percent_change":1273,"volume":1029,"transactions":9,"vwap":2155},"2025-07-02",50.99,51.54,50.92,51.52,{"date":2157,"open":2158,"high":2159,"low":2158,"close":2160,"change":137,"percent_change":1067,"volume":1053,"transactions":9,"vwap":2160},"2025-07-01",50.56,51.55,51.2,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":1302,"percent_change":774,"volume":908,"transactions":9,"vwap":2166},"2025-06-30",50.76,50.78,50.57,50.74,{"date":2168,"open":2169,"high":1215,"low":2170,"close":2171,"change":214,"percent_change":328,"volume":1189,"transactions":9,"vwap":2171},"2025-06-27",50.83,50.44,50.96,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":1138,"percent_change":1150,"volume":2178,"transactions":9,"vwap":2177},"2025-06-26",49.93,50.58,49.46,50.53,8700,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1360,"percent_change":469,"volume":1933,"transactions":9,"vwap":2184},"2025-06-25",49.95,50,49.66,49.76,{"date":2186,"open":2187,"high":2188,"low":2187,"close":2189,"change":1576,"percent_change":2190,"volume":902,"transactions":9,"vwap":2189},"2025-06-24",49.7,50.17,50.040001,1.65,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":1167,"percent_change":1216,"volume":935,"transactions":9,"vwap":2196},"2025-06-23",49.09,49.31,48.73,49.23,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":193,"percent_change":1302,"volume":1068,"transactions":9,"vwap":2202},"2025-06-20",49.77,49.81,49.14,49.28,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2207,"change":245,"percent_change":245,"volume":837,"transactions":9,"vwap":2207},"2025-06-18",49.64,49.65,49.39,{"date":2209,"open":2176,"high":2210,"low":2207,"close":2207,"change":525,"percent_change":1897,"volume":2211,"transactions":9,"vwap":2207},"2025-06-17",49.9,3600,{"date":2213,"open":2194,"high":2214,"low":2194,"close":2215,"change":2216,"percent_change":2217,"volume":964,"transactions":9,"vwap":2215},"2025-06-16",49.83,49.71,0.84,1.72,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":1469,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-06-13",49.11,49.58,48.75,48.87,-2.08,9900,{"date":2227,"open":2210,"high":2189,"low":2228,"close":2229,"change":1580,"percent_change":1908,"volume":1721,"transactions":9,"vwap":2229},"2025-06-12",49.79,49.91,{"date":2231,"open":2232,"high":2233,"low":2234,"close":2235,"change":1663,"percent_change":1241,"volume":1552,"transactions":9,"vwap":2235},"2025-06-11",50.79,50.86,50.21,50.32,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":376,"percent_change":2242,"volume":882,"transactions":9,"vwap":2241},"2025-06-10",51.12,51.21,50.67,50.98,-0.49,{"date":2244,"open":2154,"high":2245,"low":2154,"close":2246,"change":954,"percent_change":1278,"volume":2247,"transactions":9,"vwap":2246},"2025-06-09",51.44,51.23,11000,{"date":2249,"open":2250,"high":2250,"low":2251,"close":2252,"change":89,"percent_change":214,"volume":1189,"transactions":9,"vwap":2252},"2025-06-06",51.11,50.6,50.81,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2259,"percent_change":1952,"volume":2260,"transactions":9,"vwap":2258},"2025-06-05",50.42,51.26,50.37,50.59,0.4,15900,{"date":2262,"open":2263,"high":2264,"low":2263,"close":2265,"change":1138,"percent_change":603,"volume":2266,"transactions":9,"vwap":2265},"2025-06-04",49.54,50.26,50.19,17200,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":1247,"volume":1488,"transactions":9,"vwap":2272},"2025-06-03",49.17,49.56,49.16,49.42,0.69,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2195,"change":697,"percent_change":867,"volume":1061,"transactions":9,"vwap":2195},"2025-06-02",48.060001,48.79,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":556,"percent_change":874,"volume":1689,"transactions":9,"vwap":2283},"2025-05-30",48.029999,48.28,47.76,48.19,{"date":2285,"open":2286,"high":2286,"low":2287,"close":2288,"change":1204,"percent_change":45,"volume":831,"transactions":9,"vwap":2288},"2025-05-29",48.76,48.17,48.34,{"date":2290,"open":2291,"high":2291,"low":2292,"close":2293,"change":376,"percent_change":1342,"volume":1374,"transactions":9,"vwap":2293},"2025-05-28",48.33,48.02,48.11,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":1452,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-05-27",47.97,48.37,47.9,48.36,2.2,6800,{"date":2303,"open":2304,"high":2305,"low":2304,"close":2306,"change":901,"percent_change":1848,"volume":1488,"transactions":9,"vwap":2306},"2025-05-23",46.91,47.58,47.32,{"date":2308,"open":2309,"high":2292,"low":2309,"close":2310,"change":962,"percent_change":1016,"volume":994,"transactions":9,"vwap":2310},"2025-05-22",47.22,47.78,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2317,"percent_change":2318,"volume":1309,"transactions":9,"vwap":2316},"2025-05-21",47.74,47.85,47.35,47.39,-0.86,-1.78,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":556,"percent_change":874,"volume":2325,"transactions":9,"vwap":2324},"2025-05-20",48.26,48.54,47.91,48.25,10800,{"date":2327,"open":2328,"high":2329,"low":2328,"close":2329,"change":1404,"percent_change":1476,"volume":1785,"transactions":9,"vwap":2329},"2025-05-19",47.46,48.4,{"date":2331,"open":2292,"high":2332,"low":2296,"close":2333,"change":52,"percent_change":2334,"volume":1189,"transactions":9,"vwap":2333},"2025-05-16",48.46,48.32,1.02,{"date":2336,"open":2337,"high":2314,"low":2338,"close":2339,"change":376,"percent_change":1342,"volume":1397,"transactions":9,"vwap":2339},"2025-05-15",47.63,47.28,47.83,{"date":2341,"open":2276,"high":2342,"low":2343,"close":2344,"change":2259,"percent_change":2216,"volume":796,"transactions":9,"vwap":2344},"2025-05-14",48.22,47.95,48.080002,{"date":2346,"open":2328,"high":2347,"low":2328,"close":2348,"change":697,"percent_change":2349,"volume":1689,"transactions":9,"vwap":2348},"2025-05-13",48.099998,47.68,1.15,{"date":2351,"open":2352,"high":2352,"low":2353,"close":2354,"change":2355,"percent_change":2356,"volume":1910,"transactions":9,"vwap":2354},"2025-05-12",47.56,46.65,47.14,2.38,5.32,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2361,"change":556,"percent_change":744,"volume":2362,"transactions":9,"vwap":2361},"2025-05-09",45.11,44.68,44.76,3000,{"date":2364,"open":2365,"high":2366,"low":2365,"close":2367,"change":2368,"percent_change":2369,"volume":1125,"transactions":9,"vwap":2367},"2025-05-08",44.19,45.16,44.91,1.24,2.84,{"date":2371,"open":2372,"high":2373,"low":2372,"close":2374,"change":788,"percent_change":1273,"volume":1078,"transactions":9,"vwap":2374},"2025-05-07",43.15,43.78,43.67,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":82,"percent_change":1667,"volume":1721,"transactions":9,"vwap":2380},"2025-05-06",43.36,43.55,43.32,43.4,{"date":2382,"open":2383,"high":2384,"low":2383,"close":2385,"change":1535,"percent_change":2145,"volume":2386,"transactions":9,"vwap":2385},"2025-05-05",42.91,43.62,43.26,37000,{"date":2388,"open":2389,"high":2390,"low":2389,"close":2391,"change":850,"percent_change":2392,"volume":2393,"transactions":9,"vwap":2391},"2025-05-02",43.099998,43.82,43.63,2.68,36500,{"date":2395,"open":2396,"high":2397,"low":2398,"close":2399,"change":1385,"percent_change":914,"volume":1160,"transactions":9,"vwap":2399},"2025-05-01",42.65,43,42.36,42.49,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":192,"percent_change":1059,"volume":1948,"transactions":9,"vwap":2405},"2025-04-30",41.39,42.19,41,42.16,{"date":2407,"open":2408,"high":2409,"low":2408,"close":2410,"change":107,"percent_change":290,"volume":2411,"transactions":9,"vwap":2410},"2025-04-29",41.83,42.32,42.22,17100,{"date":2413,"open":2403,"high":2414,"low":2415,"close":2416,"change":1216,"percent_change":515,"volume":831,"transactions":9,"vwap":2416},"2025-04-28",42.41,41.67,41.98,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2420,"change":768,"percent_change":622,"volume":1626,"transactions":9,"vwap":2420},"2025-04-25",41.73,42.080002,41.66,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2408,"change":1322,"percent_change":1132,"volume":896,"transactions":9,"vwap":2408},"2025-04-24",40.94,41.87,{"date":182,"open":2427,"high":2428,"low":178,"close":178,"change":586,"percent_change":2429,"volume":1721,"transactions":9,"vwap":178},41.58,41.99,-1.83]