[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RXL":3,"homepage-market-summary":29,"stock-historical-RXL":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RXL","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares Ultra Health Care","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8587,0.504856,"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},58.79,57.68,59.509,57.72,1.07,1.85,5314.952359,64.595,42.76,12382.705729533865,73.4,4952,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":161,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":163,"name":164,"price":165,"change":166,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":168,"name":169,"price":170,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":24,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},36.23,11794,4304659.138113,35.93,"2025-04-25",[182,185,194,203,214,223,232,243,254,264,274,284,294,303,312,321,331,341,351,361,371,380,391,401,411,421,432,443,453,463,474,484,494,504,515,523,532,543,553,563,574,584,592,601,610,621,631,640,650,659,668,678,688,696,707,718,726,735,745,754,763,773,782,789,796,804,813,820,826,835,843,851,857,865,874,882,890,897,905,913,921,928,935,942,950,958,967,975,982,990,998,1006,1014,1021,1027,1034,1042,1049,1056,1061,1066,1073,1082,1089,1096,1102,1107,1116,1122,1130,1135,1142,1148,1157,1164,1172,1177,1186,1192,1201,1207,1214,1221,1227,1234,1239,1244,1251,1256,1262,1267,1274,1281,1288,1295,1301,1306,1313,1317,1323,1329,1335,1341,1349,1354,1363,1368,1375,1383,1390,1399,1407,1414,1420,1427,1432,1435,1442,1448,1454,1460,1467,1473,1480,1486,1492,1499,1503,1509,1516,1521,1530,1537,1544,1550,1554,1561,1567,1573,1577,1584,1589,1595,1602,1608,1612,1617,1624,1631,1638,1643,1651,1657,1663,1669,1673,1680,1685,1691,1699,1703,1709,1715,1723,1728,1731,1736,1743,1749,1755,1760,1767,1770,1777,1785,1792,1796,1802,1808,1813,1820,1826,1833,1839,1846,1850,1856,1863,1868,1874,1880,1885,1889,1895,1901,1907,1915,1921,1926,1931,1937,1943,1946,1952,1956,1960,1966,1971,1975,1977,1980,1983,1986,1989,1993,1998,2004,2012,2017,2025,2032,2037,2045,2051,2058,2063,2069,2074,2079,2084,2090,2095,2102,2106,2112,2115,2120,2125,2130,2135,2138,2143,2150,2159,2164,2169,2173,2178,2183,2191,2198,2202,2208,2214,2220,2227,2233,2238,2244,2253,2258,2264,2270,2274,2280,2285,2291,2296,2301,2307,2315,2318,2324,2328,2331,2335,2342,2348,2353,2358,2365,2370,2375,2381,2386,2392,2395,2400,2405,2411,2415,2418,2422,2428,2430,2433,2435,2440,2445,2449,2452,2456,2462,2468,2474,2480,2484,2488,2493,2497,2502,2510,2516,2521,2527,2530,2535,2539,2544,2548,2554,2559,2564,2568,2576],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},113,58.5796,{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",57.91,56.98,-0.1017,-0.18,2513.400349,124,57.9073,{"date":195,"open":196,"high":197,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",56.69,57.8217,0.7717,1.35,4106.992343,131,57.2385,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",57.03,57.19,56.45,57.05,-0.19,-0.33,22100.685339,255,57.0418,{"date":215,"open":17,"high":17,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",56.86,57.24,-1.7383,-2.95,23874.500114,285,57.4946,{"date":224,"open":225,"high":225,"low":226,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-30",59.96,58.9783,-1.219,-2.03,61868.697081,257,59.6161,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",60.31,60.695,59.82,60.1973,-0.4307,-0.71,5708.317865,138,60.2613,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",60.28,60.68,60.23,60.628,0.2901,0.48,3939.106179,216,60.4858,{"date":255,"open":256,"high":257,"low":258,"close":257,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",59.92,60.3379,59.225,0.4712,0.79,2768.832429,89,59.6188,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",60.77,59.62,59.8667,0.8567,1.45,5637.443033,163,60.1544,{"date":275,"open":276,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",59.98,58.64,59.01,-0.87,-1.45,6904.819981,107,58.9257,{"date":285,"open":286,"high":287,"low":286,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",58.71,60.142,59.88,0.5553,0.94,5438.922776,135,59.7052,{"date":295,"open":296,"high":297,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-21",58.42,59.3247,0.9647,1.65,3344.356501,123,58.7967,{"date":304,"open":305,"high":305,"low":306,"close":307,"change":149,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",58.57,58.085,58.36,-0.6,2945.915979,122,58.3519,{"date":313,"open":314,"high":315,"low":314,"close":286,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-17",58.27,58.74,0.72,1.24,4914.81162,121,58.5921,{"date":322,"open":323,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-16",58.48,57.78,57.99,0.1539,0.27,8452.869118,108,58.2941,{"date":332,"open":333,"high":334,"low":333,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-15",57.21,58.02,57.8361,-0.1139,-0.2,3751.367848,130,57.6709,{"date":342,"open":343,"high":296,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-14",57.85,57.59,57.95,1.519,2.69,14958.669014,192,57.9963,{"date":352,"open":353,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",57.2,56.38,56.431,-0.159,-0.28,3941.525626,119,56.6784,{"date":362,"open":363,"high":364,"low":365,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",57.4,57.47,56.59,-0.73,-1.27,6062.912473,120,57.0154,{"date":372,"open":373,"high":373,"low":353,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-09",57.63,57.32,-0.2509,-0.44,12275.774745,176,57.4624,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-08",57.79,58.525,57.5356,57.5709,-3.1017,-5.11,9136.839618,248,57.9877,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":301,"vwap":400},"2026-09-04",61.04,61.259,60.6404,60.6726,-1.3474,-2.17,5158.817159,60.8169,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":71,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-03",61.081,62.18,60.95,62.02,0.11,4629.893642,150,61.6106,{"date":412,"open":413,"high":414,"low":413,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-02",61.19,62.75,61.95,1.0942,1.8,53847.822531,227,61.5799,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-01",61.32,62.2,60.6601,60.8558,0.5909,0.98,8392.729933,234,60.9522,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",60.1,60.37,59.97,60.2649,-0.278,-0.46,26370.508496,137,60.1269,{"date":444,"open":445,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-28",60.79,60.34,60.5429,-0.4661,-0.76,118024.334974,312,60.4918,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":459,"percent_change":460,"volume":461,"transactions":378,"vwap":462},"2026-08-27",61.135,61.43,60.9387,61.009,-1.421,-2.28,4292.21171,61.1339,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",63.09,63.125,62.401,62.43,-1.2431,-1.95,10514.046859,171,62.6413,{"date":475,"open":476,"high":477,"low":476,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-25",62.78,64.01,63.6731,0.4031,0.64,7317.265559,143,63.5416,{"date":485,"open":486,"high":486,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",63.5,62.25,63.27,0.0125,0.02,17097.826528,242,63.0972,{"date":495,"open":496,"high":497,"low":496,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",61.695,63.67,63.2575,1.6375,2.66,5433.530391,149,63.3804,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-20",62.84,63.39,61.435,61.62,-2.3333,-3.65,12136.665661,194,62.6173,{"date":516,"open":423,"high":24,"low":423,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-19",63.9533,4.1932,7.02,13294.832264,300,63.7039,{"date":524,"open":525,"high":434,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-18",58.84,59.7601,1.7835,3.08,11225.495072,184,59.8687,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-17",57.77,58.44,57.37,57.9766,-0.2186,-0.38,22966.020153,174,58.0274,{"date":544,"open":545,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",58.3769,58.0801,58.1952,-0.7948,-1.35,2749.353681,92,58.198,{"date":554,"open":555,"high":555,"low":556,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-13",59.235,58.76,58.99,0.0346,0.06,3433.383477,102,58.9094,{"date":564,"open":565,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":572,"vwap":573},"2026-08-12",57.65,59.259,57.475,58.9554,0.3885,0.66,4186.22907,159,58.6262,{"date":575,"open":576,"high":577,"low":578,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-11",58.95,59.59,58.5669,-0.2448,-0.42,10551.396253,116,58.8226,{"date":585,"open":188,"high":586,"low":188,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":419,"vwap":591},"2026-08-10",58.83,58.8117,1.8388,3.23,19550.752713,58.0464,{"date":593,"open":594,"high":188,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",56.18,56.9729,0.7955,1.42,4958.890214,128,56.7351,{"date":602,"open":353,"high":353,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-06",55.47,56.1774,0.0185,0.03,3713.320071,126,56.1311,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",55.78,56.36,55.16,56.1589,1.4635,2.68,20402.750643,249,55.7196,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":221,"vwap":630},"2026-08-04",54.23,54.9,54.12,54.6954,-0.2982,-0.54,10389.40614,54.4593,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":636,"percent_change":209,"volume":637,"transactions":638,"vwap":639},"2026-08-03",55.88,54.33,54.9936,-0.1064,52714.491681,158,54.9759,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":366,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",54.365,55.4151,54.32,55.1,-1.31,8249.191255,165,55.1089,{"date":651,"open":652,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":230,"vwap":658},"2026-07-30",55.93,54.87,55.83,-1.87,-3.24,37476.896208,55.4233,{"date":660,"open":661,"high":525,"low":662,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-29",58.56,57.7,-0.65,-1.11,16507.271645,206,58.3294,{"date":669,"open":670,"high":671,"low":670,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",57.15,59.145,58.35,2.6052,4.67,73365.132943,237,58.4861,{"date":679,"open":680,"high":681,"low":680,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-27",55.455,56.415,55.7448,0.5648,1.02,4461.936365,127,56.0885,{"date":689,"open":690,"high":691,"low":690,"close":692,"change":260,"percent_change":270,"volume":693,"transactions":694,"vwap":695},"2026-07-24",55,55.5,55.18,7426.016151,141,55.2135,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-23",53.43,54.4176,53.4,54.39,1.37,2.58,7340.486869,144,54.1493,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-22",53.72,53.74,52.825,53.02,-0.55,-1.03,13478.516507,105,53.5532,{"date":719,"open":720,"high":721,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":599,"vwap":725},"2026-07-21",52.2,53.57,0.5359,1.01,5692.543099,52.7698,{"date":727,"open":728,"high":728,"low":729,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",54.35,53.0341,-1.2259,-2.26,20388.97374,226,53.6219,{"date":736,"open":728,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-17",55.385,54.2,54.26,-0.45,-0.82,5210.501091,111,54.4673,{"date":746,"open":747,"high":748,"low":747,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":430,"vwap":753},"2026-07-16",52.7,55.34,54.71,2.3611,4.51,28497.0743,54.7942,{"date":755,"open":756,"high":757,"low":756,"close":758,"change":759,"percent_change":209,"volume":760,"transactions":761,"vwap":762},"2026-07-15",52.035,53.05,52.3489,-0.0982,5698.685526,152,52.6167,{"date":764,"open":765,"high":765,"low":766,"close":767,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-14",53.65,52.01,52.4471,-2.1629,-3.96,20218.109767,336,52.5664,{"date":774,"open":623,"high":775,"low":776,"close":777,"change":778,"percent_change":570,"volume":779,"transactions":780,"vwap":781},"2026-07-13",55.06,53.895,54.61,0.36,19434.115382,280,54.3676,{"date":783,"open":634,"high":634,"low":784,"close":785,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":785},"2026-07-10",53.88,54.25,-0.78,-1.42,2700,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":161,"percent_change":740,"volume":795,"transactions":9,"vwap":794},"2026-07-09",55.27,55.4,54.55,55.029999,6600,{"date":797,"open":798,"high":799,"low":692,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-08",56.3,56.32,55.28,-1.37,-2.42,12800,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-07",56.95,57.41,56.35,56.65,1.59,2.89,16500,{"date":814,"open":815,"high":815,"low":816,"close":817,"change":65,"percent_change":818,"volume":819,"transactions":9,"vwap":817},"2026-07-06",56.15,53.86,55.060001,-2.29,20200,{"date":821,"open":822,"high":808,"low":822,"close":808,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":808},"2026-07-02",53.97,2.96,5.54,22100,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-01",53.49,53.58,53.22,53.39,0.32,0.6,8500,{"date":836,"open":837,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-30",54.76,52.56,53.07,-1.21,-2.23,16000,{"date":844,"open":845,"high":846,"low":816,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-29",54.45,54.5,54.28,0.14,0.26,28600,{"date":852,"open":853,"high":854,"low":853,"close":854,"change":528,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-26",52.35,54.14,6.03,13700,{"date":858,"open":859,"high":860,"low":859,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-25",49.3,51.87,51.060001,1.56,3.15,10400,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-24",49.67,50.11,49.23,49.5,0.63,1.29,8700,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":795,"transactions":9,"vwap":879},"2026-06-23",48.58,48.94,48.46,48.87,1.19,2.5,{"date":883,"open":884,"high":885,"low":884,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-22",46.9,47.81,47.68,0.85,1.82,13600,{"date":891,"open":892,"high":892,"low":893,"close":894,"change":741,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-18",47.7,46.44,46.83,-1.72,7300,{"date":898,"open":899,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-17",48.82,47.33,47.65,-1.46,-2.97,10700,{"date":906,"open":907,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-16",49.4,48.76,49.11,0.04,0.08,5800,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-15",49.88,48.36,49.07,-0.5,-1.01,22900,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":926,"percent_change":786,"volume":927,"transactions":9,"vwap":925},"2026-06-12",50.37,49.42,49.57,-0.39,7200,{"date":929,"open":930,"high":931,"low":930,"close":932,"change":260,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-11",49.29,50.45,49.96,1.61,9300,{"date":936,"open":937,"high":938,"low":939,"close":939,"change":940,"percent_change":941,"volume":795,"transactions":9,"vwap":939},"2026-06-10",49.98,50.16,49.17,-1.05,-2.09,{"date":943,"open":944,"high":945,"low":944,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-09",48.99,50.4,50.22,1.27,2.59,15800,{"date":951,"open":952,"high":953,"low":954,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-08",49.69,50.049999,48.95,-0.4,-0.81,8300,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-05",49.41,50.3,49.18,49.35,0.74,1.52,17400,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":864,"transactions":9,"vwap":972},"2026-06-04",47.88,48.69,47.75,48.61,2.87,6.27,{"date":976,"open":977,"high":978,"low":977,"close":979,"change":980,"percent_change":199,"volume":981,"transactions":9,"vwap":979},"2026-06-03",44.89,45.96,45.74,0.61,5300,{"date":983,"open":984,"high":984,"low":985,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-02",45.53,44.64,45.13,-0.8,-1.74,5000,{"date":991,"open":992,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-01",46.31,45.7,45.93,-1.15,-2.44,3000,{"date":999,"open":1000,"high":1000,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-29",48.12,46.95,47.080002,-1,-2.08,6300,{"date":1007,"open":1008,"high":1009,"low":1008,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-05-28",46.63,48.25,48.080002,1.4,3,5900,{"date":1015,"open":1016,"high":1017,"low":1016,"close":1018,"change":1019,"percent_change":1020,"volume":997,"transactions":9,"vwap":1018},"2026-05-27",46.34,47.029999,46.68,0.13,0.28,{"date":1022,"open":1023,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":79,"volume":981,"transactions":9,"vwap":1025},"2026-05-26",47.24,46.45,46.55,-0.89,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1031,"change":1032,"percent_change":1033,"volume":904,"transactions":9,"vwap":1031},"2026-05-22",46.59,47.56,47.44,1.15,2.48,{"date":1035,"open":1036,"high":1037,"low":1036,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-21",46.07,46.4,46.29,0.57,1.25,1900,{"date":1043,"open":1044,"high":1044,"low":1045,"close":1046,"change":144,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-20",45.87,45.19,45.72,-0.04,2400,{"date":1050,"open":1051,"high":1052,"low":1051,"close":979,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":979},"2026-05-19",44.75,46.2,0.99,2.21,4500,{"date":1057,"open":1058,"high":1058,"low":1059,"close":1051,"change":1020,"percent_change":871,"volume":1060,"transactions":9,"vwap":1051},"2026-05-18",44.78,44.23,2600,{"date":1062,"open":993,"high":993,"low":1063,"close":1064,"change":1065,"percent_change":130,"volume":889,"transactions":9,"vwap":1064},"2026-05-15",44.28,44.47,-0.99,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":606,"percent_change":71,"volume":1072,"transactions":9,"vwap":1071},"2026-05-14",45.63,45.64,45.36,45.46,3100,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-13",45.5,45.55,44.94,45.43,0.4,0.89,9100,{"date":1083,"open":1084,"high":1085,"low":1084,"close":1086,"change":1087,"percent_change":1088,"volume":927,"transactions":9,"vwap":1086},"2026-05-12",43.64,45.38,45.029999,1.84,4.26,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1093,"change":357,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-11",43.48,44.13,43.19,-0.64,4100,{"date":1097,"open":1098,"high":1098,"low":1099,"close":1100,"change":449,"percent_change":895,"volume":1101,"transactions":9,"vwap":1100},"2026-05-08",44.43,43.43,43.47,3800,{"date":1103,"open":1064,"high":1058,"low":1092,"close":1059,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1059},"2026-05-07",-0.49,-1.1,4300,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-06",44.68,45.060001,44.59,44.72,-0.03,-0.07,8200,{"date":1117,"open":1118,"high":1051,"low":1118,"close":1051,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1051},"2026-05-05",43.12,0.34,0.77,5600,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-04",44.55,44.22,44.41,-0.41,-0.91,1300,{"date":1131,"open":1132,"high":1076,"low":1112,"close":1133,"change":539,"percent_change":1134,"volume":989,"transactions":9,"vwap":1133},"2026-05-01",45.22,44.82,-0.84,{"date":1136,"open":1137,"high":1138,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-30",43.72,45.2,1.97,4.56,14900,{"date":1143,"open":1144,"high":1145,"low":25,"close":1146,"change":663,"percent_change":1147,"volume":873,"transactions":9,"vwap":1146},"2026-04-29",43.13,43.29,43.23,-1.48,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-28",43.98,44.15,43.65,43.88,0.22,0.5,4600,{"date":1158,"open":1137,"high":1159,"low":1160,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-27",44.42,43.66,-0.43,-0.98,7400,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":65,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-24",44.21,44.25,43.82,44.09,-2.84,6000,{"date":1173,"open":1174,"high":1174,"low":1133,"close":1085,"change":1114,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1085},"2026-04-23",45.48,-0.15,11300,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-22",45.41,46.080002,45.27,45.45,0.24,0.53,7100,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1190,"change":1191,"percent_change":1004,"volume":1101,"transactions":9,"vwap":1190},"2026-04-21",45.37,45.61,45.21,-0.96,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-20",46.64,46.87,46,46.17,-0.85,-1.81,3900,{"date":1202,"open":1203,"high":1204,"low":1195,"close":1205,"change":1206,"percent_change":973,"volume":1121,"transactions":9,"vwap":1205},"2026-04-17",46.96,47.2,47.02,1.31,{"date":1208,"open":1209,"high":1209,"low":1210,"close":1211,"change":94,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-16",46.11,45.65,45.71,-1.66,8100,{"date":1215,"open":1216,"high":1216,"low":1217,"close":1218,"change":125,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-15",47.099998,44.02,46.48,-1.23,12100,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1225,"change":72,"percent_change":723,"volume":1226,"transactions":9,"vwap":1225},"2026-04-14",46.26,47.45,47.060001,1700,{"date":1228,"open":1229,"high":1029,"low":1230,"close":1029,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1029},"2026-04-13",46.3,45.54,0.43,0.93,5100,{"date":1235,"open":1236,"high":1236,"low":1180,"close":1237,"change":646,"percent_change":1238,"volume":927,"transactions":9,"vwap":1237},"2026-04-10",47.53,46.16,-2.76,{"date":1240,"open":1241,"high":886,"low":1242,"close":1243,"change":209,"percent_change":955,"volume":896,"transactions":9,"vwap":1243},"2026-04-09",47.43,47,47.47,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-08",46.53,47.66,1.91,4.17,6500,{"date":1252,"open":1133,"high":1253,"low":1133,"close":1254,"change":848,"percent_change":1255,"volume":856,"transactions":9,"vwap":1254},"2026-04-07",45.94,45.75,0.31,{"date":1257,"open":1258,"high":1259,"low":1181,"close":1189,"change":210,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1189},"2026-04-06",45.62,46.099998,-0.72,29800,{"date":1263,"open":1253,"high":1180,"low":1264,"close":1253,"change":239,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1253},"2026-04-02",45.76,-1.52,2500,{"date":1268,"open":1180,"high":1269,"low":1180,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-01",47.09,46.65,0.8,1.74,3500,{"date":1275,"open":1109,"high":1276,"low":1109,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-31",45.88,45.85,1.73,3.92,14300,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":570,"volume":981,"transactions":9,"vwap":1286},"2026-03-30",44.26,44.34,43.95,44.12,0.29,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-27",45.26,43.83,-1.56,-3.44,8900,{"date":1296,"open":1181,"high":1036,"low":1181,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-26",45.39,-0.29,-0.63,10600,{"date":1302,"open":1075,"high":1277,"low":1297,"close":1303,"change":1304,"percent_change":1305,"volume":1156,"transactions":9,"vwap":1303},"2026-03-25",45.68,0.75,1.67,{"date":1307,"open":1308,"high":1138,"low":1309,"close":1310,"change":1047,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-03-24",44.27,44.24,44.93,-0.09,10000,{"date":1314,"open":1211,"high":1315,"low":1077,"close":1316,"change":606,"percent_change":71,"volume":842,"transactions":9,"vwap":1316},"2026-03-23",45.95,44.97,{"date":1318,"open":1071,"high":1319,"low":1320,"close":1077,"change":1134,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1077},"2026-03-20",45.84,44.63,-1.83,7000,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1327,"change":149,"percent_change":449,"volume":1328,"transactions":9,"vwap":1327},"2026-03-19",46.0099983,46.58,45.78,6800,{"date":1330,"open":884,"high":1331,"low":1259,"close":1332,"change":1333,"percent_change":1334,"volume":1322,"transactions":9,"vwap":1332},"2026-03-18",47.0099983,46.13,-1.54,-3.23,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1339,"change":1026,"percent_change":1321,"volume":1340,"transactions":9,"vwap":1339},"2026-03-17",48.92,49.060001,47.67,13000,{"date":1342,"open":1343,"high":944,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-16",48.53,48.23,48.56,0.73,1.53,8800,{"date":1350,"open":1345,"high":869,"low":1351,"close":1352,"change":1353,"percent_change":628,"volume":927,"transactions":9,"vwap":1352},"2026-03-13",47.8,47.83,-0.26,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-12",49.099998,49.51,47.98,48.09,-1.7,-3.41,20800,{"date":1364,"open":1365,"high":932,"low":1366,"close":1367,"change":100,"percent_change":308,"volume":1185,"transactions":9,"vwap":1367},"2026-03-11",49.9,49.26,49.79,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":663,"percent_change":1374,"volume":1005,"transactions":9,"vwap":1373},"2026-03-10",50.52,50.7,50.029999,50.09,-1.28,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":22,"volume":1382,"transactions":9,"vwap":1380},"2026-03-09",49.049999,50.76,48.81,50.74,0.92,15500,{"date":1384,"open":1385,"high":1365,"low":1386,"close":1387,"change":1198,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-03-06",49.37,48.7,49.82,-1.68,16700,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-05",51.29,51.3,49.85,50.67,-2.01,-3.82,13100,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":1405,"percent_change":1039,"volume":1406,"transactions":9,"vwap":1404},"2026-03-04",52.38,52.87,51.82,52.68,0.3,9200,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1401,"change":549,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1401},"2026-03-03",52.46,52.98,51.4,-2.51,55200,{"date":1415,"open":816,"high":1416,"low":700,"close":1417,"change":1418,"percent_change":1419,"volume":1300,"transactions":9,"vwap":1417},"2026-03-02",54.46,53.73,-1.16,-2.11,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1423,"change":1425,"percent_change":1426,"volume":1250,"transactions":9,"vwap":1423},"2026-02-27",52.83,54.89,52.55,1.87,3.53,{"date":1428,"open":1429,"high":1429,"low":1430,"close":712,"change":1298,"percent_change":628,"volume":1431,"transactions":9,"vwap":712},"2026-02-26",53.31,52.28,5200,{"date":1433,"open":816,"high":816,"low":1429,"close":1429,"change":1434,"percent_change":1434,"volume":788,"transactions":9,"vwap":1429},"2026-02-25",0,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1429,"change":1440,"percent_change":1441,"volume":1322,"transactions":9,"vwap":1429},"2026-02-24",53.66,53.7,53.14,-0.51,-0.95,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1445,"change":880,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-02-23",53.21,53.82,2.26,3600,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":149,"percent_change":52,"volume":904,"transactions":9,"vwap":1453},"2026-02-20",52.78,52.79,52.19,52.63,{"date":1455,"open":1456,"high":1410,"low":1457,"close":1410,"change":161,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1410},"2026-02-19",52.81,52.3,-0.47,7700,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1119,"volume":873,"transactions":9,"vwap":1465},"2026-02-18",52.72,53.26,52.54,53.23,0.18,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1471,"change":1175,"percent_change":357,"volume":1472,"transactions":9,"vwap":1471},"2026-02-17",53.32,53.95,53.049999,12200,{"date":1474,"open":1475,"high":1476,"low":1475,"close":1477,"change":1053,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-02-13",52.33,53.96,53.2,1.9,9400,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":45,"percent_change":955,"volume":1280,"transactions":9,"vwap":1485},"2026-02-12",52.34,53.09,52,52.21,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1489,"change":570,"percent_change":1491,"volume":1322,"transactions":9,"vwap":1489},"2026-02-11",51.5,52.42,51.27,1.28,{"date":1493,"open":1424,"high":1453,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-10",51.73,51.76,-0.7,-1.33,7900,{"date":1500,"open":1501,"high":1437,"low":1457,"close":1409,"change":1502,"percent_change":895,"volume":1220,"transactions":9,"vwap":1409},"2026-02-09",53.17,-0.92,{"date":1504,"open":853,"high":1505,"low":853,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-06",53.38,1.83,3.55,7800,{"date":1510,"open":1401,"high":1511,"low":1512,"close":1513,"change":1260,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1513},"2026-02-05",52.64,51.41,51.55,-1.38,8400,{"date":1517,"open":1518,"high":1462,"low":1518,"close":1519,"change":1491,"percent_change":1520,"volume":1115,"transactions":9,"vwap":1519},"2026-02-04",51.38,52.27,2.51,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-03",51.63,53,50.92,50.99,-1.12,-2.15,29000,{"date":1531,"open":1532,"high":1533,"low":1532,"close":1534,"change":871,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-02-02",51.2,52.25,52.11,1.22,24400,{"date":1538,"open":1393,"high":1539,"low":1540,"close":1541,"change":1039,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-30",51.51,50.6,51.48,1.12,6900,{"date":1545,"open":1526,"high":1546,"low":1547,"close":1548,"change":357,"percent_change":713,"volume":1549,"transactions":9,"vwap":1548},"2026-01-29",51.26,50.85,50.91,10900,{"date":1551,"open":1552,"high":1523,"low":1371,"close":1553,"change":80,"percent_change":1265,"volume":1312,"transactions":9,"vwap":1553},"2026-01-28",51.61,51.19,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1293,"volume":1300,"transactions":9,"vwap":1559},"2026-01-27",52.41,52.76,51.75,51.98,-1.85,{"date":1562,"open":1563,"high":1564,"low":1563,"close":1565,"change":72,"percent_change":1566,"volume":1472,"transactions":9,"vwap":1565},"2026-01-26",53.36,53.91,53.83,0.88,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1563,"change":308,"percent_change":664,"volume":1572,"transactions":9,"vwap":1563},"2026-01-23",53.79,53.93,52.88,9500,{"date":1574,"open":1417,"high":1575,"low":1417,"close":1476,"change":1576,"percent_change":490,"volume":896,"transactions":9,"vwap":1476},"2026-01-22",54.53,0.01,{"date":1578,"open":1579,"high":1580,"low":1579,"close":1470,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1470},"2026-01-21",51.94,54.07,1.94,3.73,11700,{"date":1585,"open":1586,"high":1534,"low":1587,"close":1588,"change":161,"percent_change":105,"volume":1572,"transactions":9,"vwap":1588},"2026-01-20",51.23,50.63,52.0099983,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1593,"change":1594,"percent_change":1212,"volume":1185,"transactions":9,"vwap":1593},"2026-01-16",52.77,52.91,52.26,-0.88,{"date":1596,"open":1451,"high":1597,"low":1598,"close":1439,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1439},"2026-01-15",53.34,52.029999,-0.56,-1.04,7600,{"date":1603,"open":1604,"high":710,"low":1604,"close":1438,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1438},"2026-01-14",52.75,0.71,1.34,11600,{"date":1609,"open":721,"high":721,"low":1556,"close":1610,"change":376,"percent_change":741,"volume":1611,"transactions":9,"vwap":1610},"2026-01-13",52.99,9800,{"date":1613,"open":1614,"high":698,"low":1615,"close":698,"change":559,"percent_change":407,"volume":1616,"transactions":9,"vwap":698},"2026-01-12",53.41,52.61,18200,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1621,"change":1622,"percent_change":1623,"volume":1389,"transactions":9,"vwap":1621},"2026-01-09",53.99,54.4,53.37,-0.67,-1.24,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1600,"percent_change":1630,"volume":873,"transactions":9,"vwap":1629},"2026-01-08",54.73,55.41,53.63,54.040001,-1.89,{"date":1632,"open":1620,"high":1633,"low":1620,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-07",55.58,55.080002,1.11,2.06,16100,{"date":1639,"open":1484,"high":1640,"low":1484,"close":822,"change":1641,"percent_change":1642,"volume":1081,"transactions":9,"vwap":822},"2026-01-06",54.11,2.04,3.93,{"date":1644,"open":1645,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-05",52.02,50.59,51.93,-0.31,-0.59,10300,{"date":1652,"open":1653,"high":1654,"low":1653,"close":1655,"change":1231,"percent_change":1656,"volume":1508,"transactions":9,"vwap":1655},"2026-01-02",50.97,52.29,52.24,0.83,{"date":1658,"open":1482,"high":1659,"low":1660,"close":1660,"change":1661,"percent_change":1662,"volume":1300,"transactions":9,"vwap":1660},"2025-12-31",52.43,51.81,-0.68,-1.3,{"date":1664,"open":1665,"high":1615,"low":1533,"close":1666,"change":1113,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-30",52.53,52.49,-0.06,6200,{"date":1670,"open":1671,"high":1671,"low":1672,"close":1672,"change":45,"percent_change":955,"volume":873,"transactions":9,"vwap":1672},"2025-12-29",52.8,52.52,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":407,"percent_change":1679,"volume":1447,"transactions":9,"vwap":1678},"2025-12-26",52.4,52.74,52.31,52.73,0.21,{"date":1681,"open":1593,"high":1682,"low":1593,"close":1682,"change":1683,"percent_change":1566,"volume":1684,"transactions":9,"vwap":1682},"2025-12-24",52.62,0.46,4000,{"date":1686,"open":1687,"high":1464,"low":1688,"close":1689,"change":357,"percent_change":1690,"volume":1611,"transactions":9,"vwap":1689},"2025-12-23",52.5,52.14,52.16,-0.53,{"date":1692,"open":1693,"high":1694,"low":1693,"close":1695,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-12-22",51.77,52.47,52.44,0.69,1.33,21300,{"date":1700,"open":1518,"high":1701,"low":1518,"close":1558,"change":1702,"percent_change":947,"volume":1447,"transactions":9,"vwap":1558},"2025-12-19",52.22,0.65,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":911,"percent_change":1708,"volume":1498,"transactions":9,"vwap":1707},"2025-12-18",51.02,51.72,51.099998,0.16,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1705,"change":45,"percent_change":1127,"volume":1714,"transactions":9,"vwap":1705},"2025-12-17",51.34,51.65,51.0099983,10100,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1586,"change":1720,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1586},"2025-12-16",52.13,52.17,50.62,-1.43,-2.72,20500,{"date":1724,"open":1693,"high":1678,"low":1693,"close":1725,"change":1726,"percent_change":1727,"volume":825,"transactions":9,"vwap":1725},"2025-12-15",52.66,1.43,2.79,{"date":1729,"open":1525,"high":1488,"low":1730,"close":1586,"change":1255,"percent_change":980,"volume":1382,"transactions":9,"vwap":1586},"2025-12-12",50.89,{"date":1732,"open":1733,"high":1546,"low":1733,"close":1525,"change":428,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1525},"2025-12-11",50.19,1.96,31400,{"date":1737,"open":877,"high":953,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2025-12-10",48.73,49.94,1.36,2.8,46200,{"date":1744,"open":1745,"high":1746,"low":876,"close":876,"change":1600,"percent_change":1747,"volume":1748,"transactions":9,"vwap":876},"2025-12-09",50.0099983,50.25,-2.1,20700,{"date":1750,"open":1751,"high":1752,"low":870,"close":1753,"change":1219,"percent_change":802,"volume":1754,"transactions":9,"vwap":1753},"2025-12-08",50.75,50.82,49.62,41000,{"date":1756,"open":1757,"high":1693,"low":1587,"close":1547,"change":1298,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1547},"2025-12-05",51.7,-0.57,98300,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1764,"change":1594,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-12-04",52.049999,50.9,51.14,-1.69,15600,{"date":1768,"open":1523,"high":1769,"low":1523,"close":1645,"change":1683,"percent_change":1080,"volume":1382,"transactions":9,"vwap":1645},"2025-12-03",52.45,{"date":1771,"open":1559,"high":1689,"low":1772,"close":1773,"change":1774,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1773},"2025-12-02",51.45,51.56,-0.62,-1.19,50000,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1781,"change":1782,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1781},"2025-12-01",53.12,53.64,52.18,-1.59,-2.96,18900,{"date":1786,"open":1787,"high":1787,"low":1788,"close":1789,"change":125,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-11-28",54.060001,53.56,53.77,-1.07,8600,{"date":1793,"open":1794,"high":1794,"low":728,"close":728,"change":100,"percent_change":713,"volume":1795,"transactions":9,"vwap":728},"2025-11-26",55.44,19300,{"date":1797,"open":1401,"high":1798,"low":1401,"close":1799,"change":1800,"percent_change":1801,"volume":856,"transactions":9,"vwap":1799},"2025-11-25",54.67,54.65,2.45,4.69,{"date":1803,"open":1598,"high":1451,"low":1804,"close":720,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":720},"2025-11-24",51.88,0.35,0.68,24300,{"date":1809,"open":1370,"high":1409,"low":1370,"close":1810,"change":1811,"percent_change":1812,"volume":889,"transactions":9,"vwap":1810},"2025-11-21",51.85,2.01,4.03,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":308,"percent_change":1775,"volume":1819,"transactions":9,"vwap":1818},"2025-11-20",50.79,50.81,49.64,49.84,17900,{"date":1821,"open":1587,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":337,"volume":795,"transactions":9,"vwap":1824},"2025-11-19",50.66,50.060001,50.44,-0.1,{"date":1827,"open":1367,"high":1828,"low":1367,"close":1829,"change":1830,"percent_change":1831,"volume":1832,"transactions":9,"vwap":1829},"2025-11-18",50.86,50.54,0.55,1.1,19500,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1311,"percent_change":190,"volume":1220,"transactions":9,"vwap":1838},"2025-11-17",50.12,51.040001,49.59,49.99,{"date":1840,"open":1841,"high":1378,"low":1842,"close":1843,"change":1774,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-11-14",50,49.74,50.080002,-1.22,9700,{"date":1847,"open":1730,"high":1403,"low":1371,"close":1371,"change":1848,"percent_change":37,"volume":1849,"transactions":9,"vwap":1371},"2025-11-13",-0.11,12400,{"date":1851,"open":960,"high":1852,"low":960,"close":1816,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1816},"2025-11-12",50.98,1.41,2.85,21200,{"date":1857,"open":1858,"high":1859,"low":1858,"close":907,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":907},"2025-11-11",47.86,49.43,2.2,4.66,14800,{"date":1864,"open":1037,"high":1865,"low":1037,"close":1204,"change":1866,"percent_change":1867,"volume":1115,"transactions":9,"vwap":1204},"2025-11-10",47.23,0.78,1.68,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1871,"change":1873,"percent_change":144,"volume":1233,"transactions":9,"vwap":1871},"2025-11-07",46.060001,46.42,45.73,-0.01,{"date":1875,"open":1876,"high":1024,"low":1877,"close":1878,"change":1466,"percent_change":1879,"volume":989,"transactions":9,"vwap":1878},"2025-11-06",46.38,45.79,46.43,0.39,{"date":1881,"open":993,"high":1016,"low":1882,"close":1883,"change":72,"percent_change":110,"volume":1884,"transactions":9,"vwap":1883},"2025-11-05",45.67,46.25,6400,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1327,"change":778,"percent_change":260,"volume":1322,"transactions":9,"vwap":1327},"2025-11-04",45.099998,45.98,{"date":1890,"open":986,"high":1891,"low":1892,"close":1893,"change":1576,"percent_change":490,"volume":1894,"transactions":9,"vwap":1893},"2025-11-03",45.51,44.48,45.42,21800,{"date":1896,"open":1897,"high":1898,"low":1897,"close":1179,"change":1899,"percent_change":407,"volume":1900,"transactions":9,"vwap":1179},"2025-10-31",44.84,45.44,0.05,4900,{"date":1902,"open":1903,"high":1315,"low":1063,"close":1070,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1070},"2025-10-30",45.09,0.17,0.38,2800,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1045,"change":1912,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1045},"2025-10-29",45.9,46.09,44.92,-0.93,-2.02,6700,{"date":1916,"open":1917,"high":1917,"low":1180,"close":1918,"change":52,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1918},"2025-10-28",46.82,46.12,-1.41,20100,{"date":1922,"open":1923,"high":1924,"low":1036,"close":1924,"change":1466,"percent_change":1879,"volume":1925,"transactions":9,"vwap":1924},"2025-10-27",46.35,46.78,19100,{"date":1927,"open":1029,"high":1928,"low":1024,"close":1929,"change":490,"percent_change":910,"volume":1930,"transactions":9,"vwap":1929},"2025-10-24",46.88,46.6,13400,{"date":1932,"open":1933,"high":1934,"low":1052,"close":1326,"change":910,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1326},"2025-10-23",46.47,46.66,0.09,4400,{"date":1938,"open":1195,"high":1939,"low":1940,"close":1941,"change":1683,"percent_change":173,"volume":1942,"transactions":9,"vwap":1941},"2025-10-22",46.92,46.39,46.54,9900,{"date":1944,"open":1036,"high":1945,"low":979,"close":1180,"change":849,"percent_change":1039,"volume":1115,"transactions":9,"vwap":1180},"2025-10-21",46.21,{"date":1947,"open":1948,"high":1949,"low":1948,"close":1950,"change":173,"percent_change":1951,"volume":1459,"transactions":9,"vwap":1950},"2025-10-20",44.96,45.83,45.82,2.23,{"date":1953,"open":1308,"high":1954,"low":1286,"close":1133,"change":980,"percent_change":1955,"volume":927,"transactions":9,"vwap":1133},"2025-10-17",44.95,1.38,{"date":1957,"open":1126,"high":1958,"low":1286,"close":1166,"change":1959,"percent_change":115,"volume":912,"transactions":9,"vwap":1166},"2025-10-16",45.07,-0.14,{"date":1961,"open":1169,"high":1962,"low":1963,"close":1964,"change":1899,"percent_change":407,"volume":1965,"transactions":9,"vwap":1964},"2025-10-15",44.58,44.07,44.35,3300,{"date":1967,"open":1160,"high":1968,"low":1969,"close":1970,"change":1679,"percent_change":250,"volume":1611,"transactions":9,"vwap":1970},"2025-10-14",44.5,43.55,44.3,{"date":1972,"open":1973,"high":1974,"low":1973,"close":1169,"change":1667,"percent_change":1959,"volume":1280,"transactions":9,"vwap":1169},"2025-10-13",43.94,44.61,{"date":1976,"open":1882,"high":1882,"low":1092,"close":1151,"change":549,"percent_change":903,"volume":1115,"transactions":9,"vwap":1151},"2025-10-10",{"date":1978,"open":1315,"high":1979,"low":1174,"close":1075,"change":37,"percent_change":105,"volume":1684,"transactions":9,"vwap":1075},"2025-10-09",46.15,{"date":1981,"open":1327,"high":1315,"low":1076,"close":1046,"change":848,"percent_change":1255,"volume":1982,"transactions":9,"vwap":1046},"2025-10-08",3700,{"date":1984,"open":1075,"high":1068,"low":1948,"close":1985,"change":911,"percent_change":1466,"volume":981,"transactions":9,"vwap":1985},"2025-10-07",45.58,{"date":1987,"open":1332,"high":1332,"low":1179,"close":1075,"change":1161,"percent_change":1988,"volume":1459,"transactions":9,"vwap":1075},"2025-10-06",-0.94,{"date":1990,"open":1991,"high":1992,"low":1991,"close":994,"change":1053,"percent_change":1860,"volume":856,"transactions":9,"vwap":994},"2025-10-03",45.35,46.74,{"date":1994,"open":1190,"high":1190,"low":1995,"close":1077,"change":1996,"percent_change":539,"volume":1997,"transactions":9,"vwap":1077},"2025-10-02",44.36,-0.17,44900,{"date":1999,"open":2000,"high":2001,"low":2000,"close":2002,"change":948,"percent_change":2003,"volume":1280,"transactions":9,"vwap":2002},"2025-10-01",42.97,45.25,45.11,6.09,{"date":2005,"open":140,"high":2006,"low":2007,"close":2008,"change":2009,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2008},"2025-09-30",42.67,40.56,42.52,2.02,4.99,12300,{"date":2013,"open":2014,"high":140,"low":2014,"close":2015,"change":1904,"percent_change":2016,"volume":1156,"transactions":9,"vwap":2015},"2025-09-29",39.92,40.5,0.42,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":1120,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-09-26",39.9,40.39,39.89,40.33,1.95,10200,{"date":2026,"open":2027,"high":2027,"low":2028,"close":2029,"change":1497,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-09-25",40.7,39.32,39.56,-3.25,16200,{"date":2033,"open":145,"high":2034,"low":2035,"close":2036,"change":308,"percent_change":280,"volume":896,"transactions":9,"vwap":2036},"2025-09-24",41.18,40.79,40.89,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":1466,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-09-23",41.51,41.66,41.38,41.49,0.44,20300,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":1113,"percent_change":1114,"volume":1220,"transactions":9,"vwap":2050},"2025-09-22",41.21,41.59,41,41.31,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":1311,"percent_change":37,"volume":2057,"transactions":9,"vwap":2056},"2025-09-19",41.55,41.62,41.33,41.34,4800,{"date":2059,"open":2060,"high":2054,"low":2061,"close":2062,"change":1154,"percent_change":1184,"volume":1601,"transactions":9,"vwap":2062},"2025-09-18",41.28,41.19,41.43,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2047,"change":2068,"percent_change":1183,"volume":1684,"transactions":9,"vwap":2047},"2025-09-17",41.42,41.72,41.16,0.1,{"date":2070,"open":2071,"high":2056,"low":2072,"close":2073,"change":1434,"percent_change":1434,"volume":912,"transactions":9,"vwap":2073},"2025-09-16",40.97,40.92,41.11,{"date":2075,"open":2076,"high":2076,"low":2077,"close":2073,"change":80,"percent_change":1630,"volume":2078,"transactions":9,"vwap":2073},"2025-09-15",41.75,41.029999,17000,{"date":2080,"open":2081,"high":2081,"low":2082,"close":2082,"change":1065,"percent_change":2083,"volume":1233,"transactions":9,"vwap":2082},"2025-09-12",42.62,41.9,-2.31,{"date":2085,"open":2086,"high":2087,"low":2086,"close":2088,"change":597,"percent_change":2089,"volume":1005,"transactions":9,"vwap":2088},"2025-09-11",41.92,42.95,42.89,3.42,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2094,"change":987,"percent_change":1630,"volume":1348,"transactions":9,"vwap":2094},"2025-09-10",42.33,41.13,41.47,{"date":2096,"open":2097,"high":2098,"low":2076,"close":2099,"change":1830,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-09-09",41.78,42.39,42.27,1.32,12700,{"date":2103,"open":2104,"high":2104,"low":2049,"close":2066,"change":2105,"percent_change":120,"volume":1668,"transactions":9,"vwap":2066},"2025-09-08",41.74,-0.05,{"date":2107,"open":2108,"high":2109,"low":2048,"close":2110,"change":2111,"percent_change":833,"volume":795,"transactions":9,"vwap":2110},"2025-09-05",41.91,42.060001,41.77,0.25,{"date":2113,"open":2093,"high":2114,"low":2093,"close":2114,"change":832,"percent_change":1866,"volume":1431,"transactions":9,"vwap":2114},"2025-09-04",41.52,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2119,"change":210,"percent_change":80,"volume":1101,"transactions":9,"vwap":2119},"2025-09-03",41.64,40.95,41.2,{"date":2121,"open":2060,"high":2122,"low":2077,"close":2123,"change":144,"percent_change":2105,"volume":2124,"transactions":9,"vwap":2123},"2025-09-02",41.58,41.53,7500,{"date":2126,"open":2127,"high":2053,"low":2127,"close":2053,"change":2128,"percent_change":317,"volume":2129,"transactions":9,"vwap":2053},"2025-08-29",41.35,0.51,800,{"date":2131,"open":2132,"high":2132,"low":2133,"close":2132,"change":2134,"percent_change":741,"volume":1013,"transactions":9,"vwap":2132},"2025-08-28",41.040001,40.61,-0.34,{"date":2136,"open":2137,"high":2137,"low":2060,"close":2041,"change":144,"percent_change":2105,"volume":1266,"transactions":9,"vwap":2041},"2025-08-27",41.7,{"date":2139,"open":2050,"high":2140,"low":2141,"close":2140,"change":1683,"percent_change":1542,"volume":2142,"transactions":9,"vwap":2140},"2025-08-26",41.4,40.99,2100,{"date":2144,"open":2117,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2078,"transactions":9,"vwap":2147},"2025-08-25",41.65,40.82,40.94,-1.17,-2.78,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-08-22",42.07,42.5,42.0099983,42.11,0.7,1.69,10800,{"date":2160,"open":2054,"high":2161,"low":2162,"close":2162,"change":1298,"percent_change":1496,"volume":2163,"transactions":9,"vwap":2162},"2025-08-21",42.23,41.41,4200,{"date":2165,"open":2073,"high":2166,"low":2167,"close":2137,"change":72,"percent_change":2168,"volume":1508,"transactions":9,"vwap":2137},"2025-08-20",42,40.21,1.14,{"date":2170,"open":2049,"high":2140,"low":2049,"close":2171,"change":1231,"percent_change":2172,"volume":1459,"transactions":9,"vwap":2171},"2025-08-19",41.23,1.05,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2177,"change":1996,"percent_change":1127,"volume":1914,"transactions":9,"vwap":2177},"2025-08-18",41.049999,41.44,40.8,{"date":2179,"open":2180,"high":2175,"low":2180,"close":2071,"change":872,"percent_change":2181,"volume":2182,"transactions":9,"vwap":2071},"2025-08-15",40.43,3.25,15000,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":2189,"percent_change":1032,"volume":2190,"transactions":9,"vwap":2188},"2025-08-14",38.85,39.7,38.83,39.68,0.45,11400,{"date":2192,"open":2193,"high":2194,"low":2193,"close":2195,"change":2196,"percent_change":2197,"volume":1479,"transactions":9,"vwap":2195},"2025-08-13",38.3,39.29,39.23,1.23,3.24,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2201,"change":1155,"percent_change":1697,"volume":989,"transactions":9,"vwap":2201},"2025-08-12",37.47,38,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":910,"percent_change":407,"volume":2190,"transactions":9,"vwap":2207},"2025-08-11",37.46,37.98,37.45,37.5,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2204,"change":1605,"percent_change":2213,"volume":1515,"transactions":9,"vwap":2204},"2025-08-08",37.32,37.55,37.099998,1.93,{"date":2215,"open":2216,"high":2217,"low":176,"close":2218,"change":1162,"percent_change":2219,"volume":949,"transactions":9,"vwap":2218},"2025-08-07",37.19,37.23,36.75,-2.6,{"date":2221,"open":2201,"high":2222,"low":2223,"close":2224,"change":1418,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2224},"2025-08-06",38.26,37.64,37.73,-2.98,4700,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":357,"percent_change":239,"volume":2226,"transactions":9,"vwap":2232},"2025-08-05",38.92,39.080002,38.63,38.89,{"date":2234,"open":2235,"high":2236,"low":2193,"close":2236,"change":21,"percent_change":2237,"volume":1328,"transactions":9,"vwap":2236},"2025-08-04",38.45,39.17,2.81,{"date":2239,"open":2240,"high":2241,"low":2240,"close":2242,"change":250,"percent_change":1491,"volume":2243,"transactions":9,"vwap":2242},"2025-08-01",37.41,38.17,38.099998,14100,{"date":2245,"open":2246,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2249},"2025-07-31",39.26,39.65,37.44,37.62,-2.35,-5.88,14400,{"date":2254,"open":2255,"high":2015,"low":2188,"close":2256,"change":2257,"percent_change":115,"volume":1668,"transactions":9,"vwap":2256},"2025-07-30",40.46,39.97,-0.13,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":1690,"percent_change":1662,"volume":1668,"transactions":9,"vwap":2263},"2025-07-29",39.72,40.42,39.5,40.099998,{"date":2265,"open":2077,"high":2266,"low":2267,"close":2268,"change":1260,"percent_change":988,"volume":2269,"transactions":9,"vwap":2268},"2025-07-28",41.24,40.44,40.63,17200,{"date":2271,"open":2132,"high":2065,"low":2132,"close":2127,"change":2272,"percent_change":2273,"volume":1060,"transactions":9,"vwap":2127},"2025-07-25",0.37,0.9,{"date":2275,"open":2276,"high":2040,"low":2277,"close":2278,"change":357,"percent_change":1661,"volume":2279,"transactions":9,"vwap":2278},"2025-07-24",41.3,40.88,40.98,11500,{"date":2281,"open":2282,"high":2283,"low":2267,"close":2283,"change":933,"percent_change":2284,"volume":1549,"transactions":9,"vwap":2283},"2025-07-23",40.51,41.26,4.06,{"date":2286,"open":2287,"high":2288,"low":2287,"close":2247,"change":2289,"percent_change":2290,"volume":1398,"transactions":9,"vwap":2247},"2025-07-22",38.35,39.78,1.46,3.82,{"date":2292,"open":2293,"high":2229,"low":2294,"close":2294,"change":105,"percent_change":1623,"volume":2295,"transactions":9,"vwap":2294},"2025-07-21",38.72,38.19,21500,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2299,"change":1599,"percent_change":1720,"volume":2300,"transactions":9,"vwap":2299},"2025-07-18",39.47,38.67,5700,{"date":2302,"open":2303,"high":2303,"low":2304,"close":2195,"change":1594,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2195},"2025-07-17",39.82,38.99,-2.19,15400,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":1566,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-07-16",39.86,40.2,39.83,40.11,2.24,21000,{"date":2316,"open":2267,"high":2267,"low":2195,"close":2195,"change":1919,"percent_change":2317,"volume":989,"transactions":9,"vwap":2195},"2025-07-15",-3.47,{"date":2319,"open":2320,"high":2321,"low":2320,"close":2322,"change":1114,"percent_change":1996,"volume":2323,"transactions":9,"vwap":2322},"2025-07-14",40.34,40.71,40.64,6100,{"date":2325,"open":2326,"high":2146,"low":2327,"close":2321,"change":1260,"percent_change":988,"volume":1508,"transactions":9,"vwap":2321},"2025-07-11",40.58,40.26,{"date":2329,"open":145,"high":2330,"low":145,"close":2062,"change":72,"percent_change":1032,"volume":1312,"transactions":9,"vwap":2062},"2025-07-10",42.12,{"date":2332,"open":2333,"high":2049,"low":2261,"close":2334,"change":1405,"percent_change":964,"volume":1294,"transactions":9,"vwap":2334},"2025-07-09",40.91,40.96,{"date":2336,"open":2337,"high":2127,"low":2338,"close":2339,"change":2016,"percent_change":2340,"volume":2341,"transactions":9,"vwap":2339},"2025-07-08",40.37,40.29,40.66,1.04,31600,{"date":2343,"open":2344,"high":2344,"low":2021,"close":2345,"change":786,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-07-07",40.84,40.24,-1.9,11800,{"date":2349,"open":2175,"high":2350,"low":2351,"close":2352,"change":1935,"percent_change":1154,"volume":1965,"transactions":9,"vwap":2352},"2025-07-03",41.060001,41.0099983,41.02,{"date":2354,"open":2055,"high":2055,"low":2355,"close":2356,"change":956,"percent_change":2357,"volume":842,"transactions":9,"vwap":2356},"2025-07-02",40.9,40.93,-1.94,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2104,"change":1635,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2104},"2025-07-01",40.6,42.29,40.49,2.73,14600,{"date":2366,"open":2367,"high":2268,"low":2368,"close":2268,"change":2369,"percent_change":1535,"volume":981,"transactions":9,"vwap":2268},"2025-06-30",40.48,40.31,0.49,{"date":2371,"open":2368,"high":2372,"low":2373,"close":2374,"change":337,"percent_change":918,"volume":1845,"transactions":9,"vwap":2374},"2025-06-27",40.77,40.02,40.14,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2320,"change":2111,"percent_change":2380,"volume":1845,"transactions":9,"vwap":2320},"2025-06-26",40.45,40.85,40.049999,0.62,{"date":2382,"open":2383,"high":2384,"low":2383,"close":2385,"change":1996,"percent_change":580,"volume":1121,"transactions":9,"vwap":2385},"2025-06-25",39.71,40.3,40.09,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2327,"change":428,"percent_change":2391,"volume":1791,"transactions":9,"vwap":2327},"2025-06-24",39.4,40.4,39.3,2.49,{"date":2393,"open":2247,"high":2247,"low":2299,"close":2394,"change":1576,"percent_change":606,"volume":1611,"transactions":9,"vwap":2394},"2025-06-23",39.28,{"date":2396,"open":2260,"high":2260,"low":2397,"close":2398,"change":2134,"percent_change":2399,"volume":1115,"transactions":9,"vwap":2398},"2025-06-20",39.18,39.27,-0.86,{"date":2401,"open":2402,"high":2403,"low":2236,"close":2404,"change":190,"percent_change":740,"volume":1472,"transactions":9,"vwap":2404},"2025-06-18",39.48,39.98,39.61,{"date":2406,"open":2333,"high":2072,"low":2186,"close":2407,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2407},"2025-06-17",39.79,-1.36,-3.3,13200,{"date":2412,"open":2053,"high":2097,"low":2413,"close":145,"change":1175,"percent_change":2414,"volume":927,"transactions":9,"vwap":145},"2025-06-16",40.81,-0.36,{"date":2416,"open":2417,"high":2152,"low":2276,"close":2276,"change":376,"percent_change":940,"volume":1543,"transactions":9,"vwap":2276},"2025-06-13",41.73,{"date":2419,"open":145,"high":2104,"low":2420,"close":2104,"change":833,"percent_change":2289,"volume":2421,"transactions":9,"vwap":2104},"2025-06-12",41.09,5500,{"date":2423,"open":2424,"high":2425,"low":2077,"close":2426,"change":1576,"percent_change":490,"volume":2427,"transactions":9,"vwap":2426},"2025-06-11",41.25,41.69,41.14,25700,{"date":2429,"open":2255,"high":2056,"low":2255,"close":2093,"change":260,"percent_change":1734,"volume":812,"transactions":9,"vwap":2093},"2025-06-10",{"date":2431,"open":2384,"high":2133,"low":2309,"close":2320,"change":2432,"percent_change":337,"volume":1115,"transactions":9,"vwap":2320},"2025-06-09",-0.08,{"date":2434,"open":2377,"high":2339,"low":2263,"close":2261,"change":1120,"percent_change":1581,"volume":1005,"transactions":9,"vwap":2261},"2025-06-06",{"date":2436,"open":2437,"high":2438,"low":2439,"close":2247,"change":209,"percent_change":105,"volume":1508,"transactions":9,"vwap":2247},"2025-06-05",39.87,40.040001,39.43,{"date":2441,"open":2442,"high":2320,"low":2443,"close":2443,"change":2444,"percent_change":1155,"volume":1459,"transactions":9,"vwap":2443},"2025-06-04",39.93,39.84,0.2,{"date":2446,"open":2402,"high":2311,"low":2447,"close":2448,"change":1183,"percent_change":980,"volume":2124,"transactions":9,"vwap":2448},"2025-06-03",38.87,39.64,{"date":2450,"open":2451,"high":2388,"low":2231,"close":2388,"change":2432,"percent_change":337,"volume":1322,"transactions":9,"vwap":2388},"2025-06-02",39.07,{"date":2453,"open":2454,"high":2455,"low":2454,"close":2402,"change":1020,"percent_change":1605,"volume":1294,"transactions":9,"vwap":2402},"2025-05-30",38.46,39.8,{"date":2457,"open":2293,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":1606,"volume":2279,"transactions":9,"vwap":2460},"2025-05-29",39.49,38.7,39.2,0.52,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":376,"percent_change":1527,"volume":2410,"transactions":9,"vwap":2467},"2025-05-28",39.060001,39.39,38.6,38.68,{"date":2469,"open":2470,"high":2390,"low":2471,"close":2472,"change":110,"percent_change":2473,"volume":1459,"transactions":9,"vwap":2472},"2025-05-27",38.88,38.65,39.12,2.7,{"date":2475,"open":2476,"high":2294,"low":2477,"close":2478,"change":1996,"percent_change":376,"volume":2479,"transactions":9,"vwap":2478},"2025-05-23",37.74,37.68,38.09,5400,{"date":2481,"open":2482,"high":2231,"low":2201,"close":2222,"change":1299,"percent_change":2483,"volume":856,"transactions":9,"vwap":2222},"2025-05-22",38.27,-1.62,{"date":2485,"open":2379,"high":2389,"low":2232,"close":2232,"change":1560,"percent_change":2486,"volume":2487,"transactions":9,"vwap":2232},"2025-05-21",-4.54,26000,{"date":2489,"open":2490,"high":2141,"low":2362,"close":2491,"change":1154,"percent_change":2492,"volume":1583,"transactions":9,"vwap":2491},"2025-05-20",40.52,40.74,0.54,{"date":2494,"open":2495,"high":2007,"low":2495,"close":2490,"change":1346,"percent_change":1506,"volume":2496,"transactions":9,"vwap":2490},"2025-05-19",39.6,45000,{"date":2498,"open":2499,"high":2407,"low":2499,"close":2407,"change":862,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2407},"2025-05-16",38.24,4.08,17300,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":887,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-05-15",37.0099983,38.31,36.52,38.23,2.27,23900,{"date":2511,"open":2194,"high":2512,"low":2513,"close":2513,"change":1321,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2513},"2025-05-14",39.55,37.38,-4.67,38900,{"date":2517,"open":140,"high":140,"low":2518,"close":2518,"change":2250,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-05-13",39.21,-5.65,11200,{"date":2522,"open":2404,"high":2097,"low":2404,"close":2523,"change":2524,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2523},"2025-05-12",41.56,1.77,4.45,18600,{"date":2528,"open":2118,"high":2278,"low":2529,"close":2407,"change":1198,"percent_change":941,"volume":2124,"transactions":9,"vwap":2407},"2025-05-09",39.76,{"date":2531,"open":2532,"high":2533,"low":2389,"close":2322,"change":449,"percent_change":2534,"volume":1914,"transactions":9,"vwap":2322},"2025-05-08",40.86,41.099998,-1.84,{"date":2536,"open":2277,"high":2537,"low":2277,"close":2140,"change":570,"percent_change":2538,"volume":1095,"transactions":9,"vwap":2140},"2025-05-07",41.61,1.62,{"date":2540,"open":2541,"high":2361,"low":2262,"close":2491,"change":2542,"percent_change":2543,"volume":1601,"transactions":9,"vwap":2491},"2025-05-06",42.19,-2.39,-5.54,{"date":2545,"open":2546,"high":2547,"low":2546,"close":1144,"change":37,"percent_change":1440,"volume":2226,"transactions":9,"vwap":1144},"2025-05-05",43.11,43.39,{"date":2549,"open":2550,"high":1084,"low":2551,"close":2552,"change":173,"percent_change":2553,"volume":1936,"transactions":9,"vwap":2552},"2025-05-02",43.5,42.91,43.35,2.36,{"date":2555,"open":2556,"high":1152,"low":2557,"close":2557,"change":996,"percent_change":2558,"volume":927,"transactions":9,"vwap":2557},"2025-05-01",43.41,42.35,-5.45,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2562,"change":1866,"percent_change":2524,"volume":1447,"transactions":9,"vwap":2562},"2025-04-30",44.17,44.79,43.57,{"date":2565,"open":2547,"high":1284,"low":2547,"close":2566,"change":1805,"percent_change":1271,"volume":2567,"transactions":9,"vwap":2566},"2025-04-29",44.0099983,1400,{"date":2569,"open":2570,"high":2571,"low":2572,"close":1160,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":1160},"2025-04-28",43.6,43.67,40.59,0.41,0.95,1500,{"date":180,"open":2577,"high":2578,"low":2579,"close":2578,"change":1155,"percent_change":2580,"volume":997,"transactions":9,"vwap":2578},42.75,43.25,42.28,1.17]