[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SOCL":3,"homepage-market-summary":28,"stock-historical-SOCL":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SOCL","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},"Global X Funds Global X Social Media ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.4019,0.17631,"Semi-Annual",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},43.87,42.84,43.805,0.065,0.15,9869.608533,60.39,41.35,10495.789480278883,13.2,3744,{"status":29,"indices":30,"watchlist":73,"sectors":95,"benchmarks":150},"success",[31,39,46,53,59,66],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":37,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":36,"is_up":37,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":37,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,81,88],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":37,"sparkline":80,"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":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":11,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":37,"sparkline":94,"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",[96,101,106,111,116,121,126,131,136,140,145],{"name":97,"etf":98,"change":99,"price":100,"is_up":37},"Technology","XLK",-0.3,201.39,{"name":102,"etf":103,"change":104,"price":105,"is_up":37},"Financials","XLF",-0.48,53.75,{"name":107,"etf":108,"change":109,"price":110,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":112,"etf":113,"change":114,"price":115,"is_up":37},"Consumer Cycl","XLY",-0.32,111.36,{"name":117,"etf":118,"change":119,"price":120,"is_up":37},"Consumer Staples","XLP",-0.12,81.7,{"name":122,"etf":123,"change":124,"price":125,"is_up":37},"Energy","XLE",-0.58,63.38,{"name":127,"etf":128,"change":129,"price":130,"is_up":37},"Industrials","XLI",-2.18,167.84,{"name":132,"etf":133,"change":134,"price":135,"is_up":37},"Materials","XLB",-1.51,48.98,{"name":137,"etf":138,"change":64,"price":139,"is_up":37},"Real Estate","XLRE",40.57,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.02,41.15,{"name":146,"etf":147,"change":148,"price":149,"is_up":37},"Comm Services","XLC",-0.35,111.26,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":162,"name":163,"price":164,"change":165,"is_up":37},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":64,"is_up":37},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":175,"period_low":24,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},63.93,10746,3922343.15955,0.8,"2025-04-25",[181,184,193,203,214,223,233,243,254,264,273,283,294,304,315,326,335,344,354,365,374,382,392,402,413,422,430,440,449,458,467,475,485,494,503,512,521,531,541,551,560,570,580,590,600,611,622,633,642,650,658,667,676,687,695,704,713,724,734,744,754,763,772,781,787,794,800,808,814,822,829,835,843,852,857,866,873,880,885,892,898,904,912,918,925,934,941,948,956,964,972,978,986,991,999,1005,1011,1018,1024,1030,1036,1041,1046,1053,1060,1066,1073,1079,1085,1088,1095,1099,1104,1110,1114,1121,1127,1134,1139,1147,1155,1161,1165,1171,1175,1181,1188,1194,1201,1205,1212,1218,1226,1232,1241,1247,1253,1258,1261,1267,1269,1274,1280,1285,1292,1299,1304,1310,1314,1318,1323,1331,1338,1346,1353,1360,1365,1370,1377,1384,1389,1395,1404,1409,1417,1424,1431,1438,1446,1452,1461,1469,1476,1482,1489,1495,1500,1505,1512,1518,1525,1532,1537,1543,1548,1554,1560,1566,1571,1578,1582,1588,1596,1604,1611,1617,1622,1628,1634,1641,1647,1653,1659,1667,1671,1677,1681,1687,1691,1696,1704,1711,1716,1720,1725,1729,1736,1738,1745,1751,1756,1763,1770,1778,1783,1789,1792,1799,1805,1810,1816,1820,1828,1835,1841,1846,1854,1860,1867,1872,1878,1883,1890,1898,1903,1908,1913,1919,1925,1934,1940,1947,1953,1959,1965,1973,1980,1986,1993,1998,2005,2008,2016,2021,2027,2030,2038,2043,2050,2054,2060,2065,2071,2077,2083,2087,2091,2096,2101,2106,2111,2115,2119,2127,2134,2139,2144,2150,2156,2161,2166,2170,2178,2182,2187,2190,2195,2202,2209,2215,2221,2224,2230,2235,2240,2244,2249,2254,2259,2264,2269,2273,2277,2281,2285,2290,2292,2297,2304,2310,2316,2322,2329,2336,2341,2344,2349,2356,2361,2368,2375,2380,2386,2392,2396,2401,2406,2411,2417,2422,2425,2430,2435,2438,2444,2446,2450,2452,2455,2458,2460,2464,2470,2472,2477,2479,2483,2488,2491,2494,2499,2502,2506,2510,2512],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":182,"vwap":183},188,43.2609,{"date":185,"open":186,"high":187,"low":188,"close":19,"change":189,"percent_change":155,"volume":190,"transactions":191,"vwap":192},"2026-10-06",43.8,43.92,43.645,-0.1067,5220.287526,119,43.738,{"date":194,"open":195,"high":196,"low":197,"close":196,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-10-05",43.83,43.9117,43.79,0.6528,1.51,2576.770942,125,43.8481,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-10-02",43.295,43.655,43.11,43.2589,-0.1611,-0.37,4281.941381,158,43.3252,{"date":215,"open":216,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":191,"vwap":222},"2026-10-01",43.5,42.96,43.42,0.13,0.3,8715.910415,43.0895,{"date":224,"open":225,"high":226,"low":227,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",43.52,43.905,43.29,-0.0984,-0.23,2917.825672,110,43.5577,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":36,"volume":240,"transactions":241,"vwap":242},"2026-09-29",43.23,43.47,43.025,43.3884,-0.097,5622.60838,157,43.1476,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-28",43.6,43.61,43.43,43.4854,-0.4596,-1.05,2298.775417,131,43.6103,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",43.915,44.03,43.945,-0.0709,-0.16,1195.303372,90,43.9554,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":191,"vwap":272},"2026-09-24",44.11,43.835,44.0159,0.1959,0.45,1748.670564,43.9357,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-23",44.24,43.69,43.82,-0.9875,-2.2,104096.514781,133,43.8304,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-22",45.19,45.355,44.7,44.8075,-0.132,-0.29,4776.96428,145,45.1026,{"date":295,"open":296,"high":297,"low":298,"close":297,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",43.95,44.9395,43.942,1.5537,3.58,2441.159741,141,44.4659,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",43.481,43.529,43.34,43.3858,-0.4658,-1.06,1946.94024,103,43.446,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-17",43.825,43.93,43.7001,43.8516,0.0266,0.06,1810.940476,130,43.8288,{"date":327,"open":328,"high":329,"low":330,"close":317,"change":331,"percent_change":332,"volume":333,"transactions":241,"vwap":334},"2026-09-16",44.43,44.46,43.695,-0.78,-1.75,10704.63023,44.2917,{"date":336,"open":337,"high":338,"low":337,"close":339,"change":340,"percent_change":51,"volume":341,"transactions":342,"vwap":343},"2026-09-15",44.12,44.785,44.605,-0.2977,1457.397195,78,44.4815,{"date":345,"open":346,"high":347,"low":346,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-14",44.14,45.01,44.9027,0.7433,1.68,2889.757331,116,44.7936,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-11",44.15,44.32,43.98,44.1594,0.6285,1.44,15937.129807,207,44.1336,{"date":366,"open":216,"high":367,"low":216,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",43.755,43.5309,-0.1335,-0.31,9753.484699,163,43.5691,{"date":375,"open":376,"high":376,"low":377,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":267},"2026-09-09",44.35,43.6644,-0.6106,-1.38,7332.731405,210,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",44.8,44.1801,44.275,-0.8712,-1.93,3261.393726,124,44.4623,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":270,"volume":399,"transactions":400,"vwap":401},"2026-09-04",45,45.16,44.99,45.1462,0.2012,2582.174849,94,45.0843,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",45.005,45.053319,44.86,44.945,0.215,0.48,5976.157018,193,44.9418,{"date":414,"open":415,"high":416,"low":287,"close":417,"change":418,"percent_change":361,"volume":419,"transactions":420,"vwap":421},"2026-09-02",44.83,44.88,44.73,0.635,2320.49472,122,44.6786,{"date":423,"open":376,"high":424,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":352,"vwap":429},"2026-09-01",44.375,44.095,-0.4919,-1.1,2072.371419,44.2749,{"date":431,"open":432,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-08-31",45.17,44.409909,44.5869,-0.6131,-1.36,7312.699221,206,44.6914,{"date":441,"open":442,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":252,"vwap":448},"2026-08-28",45.655,45.0709,45.2,0.5007,1.12,107802.948735,45.3216,{"date":450,"open":451,"high":451,"low":452,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-27",45.295,44.6993,-0.2507,-0.56,16449.206864,199,44.9601,{"date":459,"open":460,"high":461,"low":462,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":201,"vwap":466},"2026-08-26",45.175,45.28,44.95,-0.6645,-1.46,4574.549563,45.126,{"date":468,"open":469,"high":470,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":324,"vwap":474},"2026-08-25",44.78,45.6145,0.7145,1.59,2995.28747,45.3468,{"date":476,"open":477,"high":477,"low":478,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-24",45.13,44.66,44.9,-0.1175,-0.26,2904.002167,135,44.8056,{"date":486,"open":432,"high":432,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-21",44.82,45.0175,0.5736,1.29,2480.28367,123,44.9787,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":331,"volume":500,"transactions":501,"vwap":502},"2026-08-20",44.6,44.06,44.4439,-0.3511,6914.27127,180,44.189,{"date":504,"open":416,"high":444,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-19",44.745,44.795,-0.075,-0.17,58089.406259,189,45.0029,{"date":513,"open":514,"high":514,"low":515,"close":516,"change":517,"percent_change":78,"volume":518,"transactions":519,"vwap":520},"2026-08-18",45.225,44.75,44.87,-0.86,3809.620802,150,45.0401,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",46.3,45.716,45.73,-0.97,-2.08,7694.301815,177,45.9614,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":302,"vwap":540},"2026-08-14",46.8201,47.05,46.65,46.7,0.7838,1.71,4129.156071,46.9121,{"date":542,"open":543,"high":544,"low":543,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-13",45.22,45.955,45.9162,0.515,1.13,4168.255777,143,45.5812,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":549,"vwap":559},"2026-08-12",45.78,45.15,45.4012,-0.8645,-1.87,2775.369508,45.4255,{"date":561,"open":562,"high":563,"low":562,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-11",45.99,46.6,46.2657,-0.7846,-1.67,6973.058987,161,46.3511,{"date":571,"open":534,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-10",47.27,46.7631,47.0503,0.127,0.27,4167.695238,137,47.07,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":212,"vwap":589},"2026-08-07",46.905,47.1399,46.64,46.9233,0.6046,1.31,8663.644074,46.8539,{"date":591,"open":592,"high":593,"low":594,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-06",46.56,46.67,46.3187,-0.506,-1.08,1272.825828,89,46.4924,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-05",47.65,47.76,46.81,46.8247,-1.1702,-2.44,20084.666148,242,47.5371,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-04",47.55,48.065,47.26,47.9949,1.3253,2.84,6400.661042,148,47.7946,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-03",46.175,46.75,46.1013,46.6696,1.2146,2.67,7846.132944,152,46.596,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":292,"vwap":641},"2026-07-31",45.58,45.11,45.455,-0.7316,-1.58,6055.576207,45.3129,{"date":643,"open":644,"high":645,"low":646,"close":645,"change":647,"percent_change":219,"volume":648,"transactions":620,"vwap":649},"2026-07-30",45.92,46.1866,45.7,0.0622,6743.348973,45.8805,{"date":651,"open":652,"high":534,"low":653,"close":653,"change":654,"percent_change":-6,"volume":655,"transactions":656,"vwap":657},"2026-07-29",46.21,46.1244,-0.0009,2211.463334,114,46.5138,{"date":659,"open":660,"high":661,"low":660,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":631,"vwap":666},"2026-07-28",45.56,46.2,46.1253,0.4873,1.07,10836.537374,45.973,{"date":668,"open":669,"high":670,"low":669,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":390,"vwap":675},"2026-07-27",44.805,45.84,45.638,1.5058,3.41,5675.120627,45.578,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",44.195,44.45,44.13,44.1322,-0.2552,-0.57,2525.107198,108,44.2382,{"date":688,"open":417,"high":689,"low":690,"close":691,"change":692,"percent_change":93,"volume":693,"transactions":292,"vwap":694},"2026-07-23",44.96,44.07,44.3874,-0.3426,5724.29685,44.4476,{"date":696,"open":697,"high":697,"low":698,"close":417,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-22",45.36,44.5601,-1.52,-3.29,5370.009626,142,44.9947,{"date":705,"open":706,"high":707,"low":708,"close":706,"change":709,"percent_change":710,"volume":711,"transactions":685,"vwap":712},"2026-07-21",46.25,46.32,46.14,-0.0421,-0.09,3352.53523,46.2073,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-20",46.28,46.79,46.22,46.2921,0.5402,1.18,5656.470018,101,46.4418,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":549,"vwap":733},"2026-07-17",45.46,45.76,45.35,45.7519,-0.895,-1.92,2878.258537,45.5577,{"date":735,"open":736,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-16",47.64,46.5447,46.6469,-0.2931,-0.62,2487.55253,112,47.1136,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":324,"vwap":753},"2026-07-15",46.88,47,46.8598,46.94,0.6421,1.39,2453.05215,46.9223,{"date":755,"open":756,"high":707,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-14",46.01,46.2979,0.2029,0.44,2203.029954,107,46.1516,{"date":764,"open":765,"high":766,"low":767,"close":767,"change":768,"percent_change":683,"volume":769,"transactions":770,"vwap":771},"2026-07-13",46.29,46.55,46.095,-0.265,1854.81337,95,46.3585,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-10",46.68,46.84,46.27,46.36,0.05,0.11,2500,{"date":782,"open":726,"high":783,"low":726,"close":784,"change":785,"percent_change":322,"volume":786,"transactions":9,"vwap":784},"2026-07-09",46.39,46.31,0.03,5700,{"date":788,"open":789,"high":715,"low":790,"close":715,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":715},"2026-07-08",46.16,46.11,0.24,0.52,3000,{"date":795,"open":796,"high":797,"low":796,"close":798,"change":508,"percent_change":210,"volume":799,"transactions":9,"vwap":798},"2026-07-07",45.95,46.51,46.040001,10100,{"date":801,"open":802,"high":803,"low":804,"close":652,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":652},"2026-07-06",45.93,46.43,45.79,1.01,2.23,8300,{"date":809,"open":810,"high":811,"low":516,"close":444,"change":710,"percent_change":812,"volume":813,"transactions":9,"vwap":444},"2026-07-02",45.54,45.59,-0.2,3400,{"date":815,"open":816,"high":817,"low":816,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-01",43.77,45.55,45.29,1.48,3.38,4400,{"date":823,"open":824,"high":318,"low":246,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-06-30",43.64,43.81,-0.05,-0.11,4600,{"date":830,"open":227,"high":831,"low":227,"close":832,"change":833,"percent_change":629,"volume":834,"transactions":9,"vwap":832},"2026-06-29",44.0099983,43.86,1.14,16700,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":805,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-26",42.52,42.83,42.39,42.72,2.42,4900,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-25",41.75,41.86,41.39,41.71,-0.68,-1.6,6700,{"date":853,"open":854,"high":854,"low":839,"close":839,"change":370,"percent_change":855,"volume":856,"transactions":9,"vwap":839},"2026-06-24",42.81,-0.73,3200,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-23",42.62,43.31,42.060001,42.7,-1.12,-2.56,11600,{"date":867,"open":357,"high":868,"low":869,"close":277,"change":870,"percent_change":871,"volume":872,"transactions":9,"vwap":277},"2026-06-22",44.59,43.51,-1.27,-2.82,16500,{"date":874,"open":875,"high":477,"low":876,"close":877,"change":878,"percent_change":71,"volume":879,"transactions":9,"vwap":877},"2026-06-18",45.029999,44.74,45.09,0.21,10000,{"date":881,"open":882,"high":882,"low":416,"close":416,"change":883,"percent_change":884,"volume":828,"transactions":9,"vwap":416},"2026-06-17",45.91,-1.04,-2.26,{"date":886,"open":887,"high":888,"low":553,"close":644,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":644},"2026-06-16",46.41,46.47,-1.11,-2.36,28500,{"date":893,"open":717,"high":894,"low":717,"close":895,"change":547,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-15",47.34,47.029999,2.46,13800,{"date":899,"open":783,"high":900,"low":901,"close":902,"change":508,"percent_change":210,"volume":903,"transactions":9,"vwap":902},"2026-06-12",46.73,45.85,45.9,12300,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":759,"percent_change":910,"volume":911,"transactions":9,"vwap":909},"2026-06-11",45.47,46.17,44.81,46.07,0.96,13000,{"date":913,"open":914,"high":797,"low":915,"close":915,"change":51,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-10",45.8,45.63,-1.43,4200,{"date":919,"open":920,"high":921,"low":922,"close":765,"change":923,"percent_change":250,"volume":924,"transactions":9,"vwap":765},"2026-06-09",46.8,47.13,45.77,-0.49,12000,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-08",46.87,47.79,46.71,46.78,0.85,1.85,5800,{"date":935,"open":936,"high":937,"low":915,"close":802,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":802},"2026-06-05",47.17,47.6,-2.23,-4.63,9400,{"date":942,"open":921,"high":943,"low":921,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-04",48.42,48.16,0.88,1.86,15600,{"date":949,"open":950,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-03",48.37,47.060001,47.28,-1.18,-2.43,6100,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":70,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-02",48.41,48.82,48.4,48.46,0.14,19400,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":820,"volume":971,"transactions":9,"vwap":969},"2026-06-01",47.59,48.52,47.42,48.39,1.58,47400,{"date":973,"open":584,"high":974,"low":887,"close":604,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":604},"2026-05-29",47.0099983,0.72,1.56,26500,{"date":979,"open":980,"high":981,"low":982,"close":981,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":981},"2026-05-28",45.66,46.09,45.52,0.6,1.32,22800,{"date":987,"open":417,"high":988,"low":417,"close":989,"change":409,"percent_change":664,"volume":990,"transactions":9,"vwap":989},"2026-05-27",45.6,45.49,5200,{"date":992,"open":993,"high":994,"low":287,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-26",44.77,45.12,45.0099983,0.68,1.53,5500,{"date":1000,"open":679,"high":1001,"low":1002,"close":1003,"change":36,"percent_change":923,"volume":1004,"transactions":9,"vwap":1003},"2026-05-22",44.55,44.29,44.33,7800,{"date":1006,"open":1007,"high":993,"low":1008,"close":1001,"change":155,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1001},"2026-05-21",43.96,43.54,-0.54,6900,{"date":1012,"open":516,"high":516,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-20",44.28,44.79,-0.45,-0.99,7100,{"date":1019,"open":1020,"high":1021,"low":444,"close":1022,"change":260,"percent_change":148,"volume":1023,"transactions":9,"vwap":1022},"2026-05-19",45.4,45.41,45.24,3800,{"date":1025,"open":1026,"high":1027,"low":543,"close":1020,"change":1028,"percent_change":36,"volume":1029,"transactions":9,"vwap":1020},"2026-05-18",45.38,45.72,-0.1,8800,{"date":1031,"open":285,"high":1032,"low":477,"close":1033,"change":1034,"percent_change":731,"volume":1035,"transactions":9,"vwap":1033},"2026-05-15",45.69,45.5,-0.89,1900,{"date":1037,"open":1038,"high":1038,"low":1039,"close":783,"change":1009,"percent_change":1040,"volume":813,"transactions":9,"vwap":783},"2026-05-14",46.52,46.12,-1.15,{"date":1042,"open":708,"high":749,"low":708,"close":1043,"change":86,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-13",46.93,1.98,4300,{"date":1047,"open":1048,"high":1048,"low":914,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-12",46.63,46.02,-0.83,-1.77,3900,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1057,"change":79,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1057},"2026-05-11",47.18,47.37,46.85,-1.66,7700,{"date":1061,"open":613,"high":1062,"low":1063,"close":736,"change":1064,"percent_change":1065,"volume":917,"transactions":9,"vwap":736},"2026-05-08",47.69,47.4,0.59,1.25,{"date":1067,"open":1068,"high":1069,"low":1070,"close":1071,"change":148,"percent_change":1072,"volume":828,"transactions":9,"vwap":1071},"2026-05-07",47.43,47.58,47.040001,47.049999,-0.74,{"date":1074,"open":936,"high":1075,"low":974,"close":1063,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1063},"2026-05-06",47.48,0.61,1.3,4000,{"date":1080,"open":1081,"high":1081,"low":774,"close":716,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":716},"2026-05-05",47.36,0.16,0.34,8000,{"date":1086,"open":523,"high":1070,"low":523,"close":1048,"change":1087,"percent_change":124,"volume":903,"transactions":9,"vwap":1048},"2026-05-04",-0.27,{"date":1089,"open":1090,"high":1070,"low":1048,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-01",46.66,46.9,0.74,1.6,5400,{"date":1096,"open":989,"high":789,"low":994,"close":789,"change":1076,"percent_change":1097,"volume":1098,"transactions":9,"vwap":789},"2026-04-30",1.34,8900,{"date":1100,"open":1101,"high":1102,"low":1101,"close":817,"change":370,"percent_change":849,"volume":1103,"transactions":9,"vwap":817},"2026-04-29",45.37,45.65,7900,{"date":1105,"open":1106,"high":1106,"low":525,"close":1107,"change":1108,"percent_change":1109,"volume":1078,"transactions":9,"vwap":1107},"2026-04-28",46.099998,45.86,-0.92,-1.97,{"date":1111,"open":1112,"high":1070,"low":1112,"close":930,"change":1113,"percent_change":983,"volume":786,"transactions":9,"vwap":930},"2026-04-27",46.33,0.28,{"date":1115,"open":802,"high":1116,"low":802,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-04-24",46.61,46.5,0.51,1.11,2300,{"date":1122,"open":774,"high":604,"low":1123,"close":562,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":562},"2026-04-23",45.88,-1.17,-2.48,5300,{"date":1128,"open":579,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":828,"transactions":9,"vwap":1131},"2026-04-22",47.47,46.96,47.16,0.42,0.9,{"date":1135,"open":602,"high":602,"low":1136,"close":1136,"change":436,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-21",46.74,-2.83,3700,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":210,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1144},"2026-04-20",47.92,48.21,47.86,48.099998,-0.76,4500,{"date":1148,"open":1149,"high":1150,"low":1149,"close":1151,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1151},"2026-04-17",48.060001,48.58,48.47,0.79,1.66,3100,{"date":1156,"open":1157,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1093,"volume":1023,"transactions":9,"vwap":1159},"2026-04-16",47.82,47.54,47.68,0.75,{"date":1162,"open":887,"high":747,"low":652,"close":1043,"change":1163,"percent_change":1164,"volume":786,"transactions":9,"vwap":1043},"2026-04-15",0.95,2.07,{"date":1166,"open":726,"high":1167,"low":726,"close":1168,"change":1169,"percent_change":1170,"volume":821,"transactions":9,"vwap":1168},"2026-04-14",46.029999,45.98,1.08,2.41,{"date":1172,"open":825,"high":479,"low":825,"close":479,"change":1160,"percent_change":1173,"volume":1174,"transactions":9,"vwap":479},"2026-04-13",1.7,8200,{"date":1176,"open":1177,"high":868,"low":1178,"close":356,"change":481,"percent_change":1179,"volume":1180,"transactions":9,"vwap":356},"2026-04-10",44.39,44.049999,-0.59,2800,{"date":1182,"open":1013,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":842,"transactions":9,"vwap":1185},"2026-04-09",44.52,44.040001,44.41,-0.41,-0.91,{"date":1189,"open":1190,"high":1191,"low":478,"close":487,"change":970,"percent_change":1192,"volume":1193,"transactions":9,"vwap":487},"2026-04-08",45.02,45.21,3.65,27700,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1197,"change":1199,"percent_change":1200,"volume":1045,"transactions":9,"vwap":1197},"2026-04-07",42.82,43.24,42.8,0.01,0.02,{"date":1202,"open":1203,"high":308,"low":1203,"close":235,"change":1204,"percent_change":86,"volume":1094,"transactions":9,"vwap":235},"2026-04-06",42.75,0.39,{"date":1206,"open":1207,"high":1208,"low":1207,"close":18,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":18},"2026-04-02",42.58,43.040001,-0.67,-1.54,2700,{"date":1213,"open":1214,"high":1215,"low":1216,"close":869,"change":878,"percent_change":409,"volume":1217,"transactions":9,"vwap":869},"2026-04-01",43.71,43.94,43.4,5600,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1221,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1221},"2026-03-31",42.33,43.3,42.23,1.76,4.24,21300,{"date":1227,"open":1228,"high":1229,"low":24,"close":1230,"change":119,"percent_change":290,"volume":1231,"transactions":9,"vwap":1230},"2026-03-30",41.61,42,41.54,12800,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1237},"2026-03-27",41.92,42.099998,41.53,41.66,-0.61,-1.44,6300,{"date":1242,"open":1243,"high":1216,"low":1244,"close":1244,"change":1245,"percent_change":1246,"volume":1154,"transactions":9,"vwap":1244},"2026-03-26",43.12,42.27,-2.06,-4.65,{"date":1248,"open":1249,"high":1249,"low":1184,"close":1003,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1003},"2026-03-25",44.72,0.19,0.43,20600,{"date":1254,"open":1255,"high":1177,"low":346,"close":346,"change":1256,"percent_change":1257,"volume":1217,"transactions":9,"vwap":346},"2026-03-24",44.2,-0.82,-1.82,{"date":1259,"open":287,"high":1026,"low":287,"close":689,"change":1160,"percent_change":1173,"volume":1260,"transactions":9,"vwap":689},"2026-03-23",7600,{"date":1262,"open":1001,"high":478,"low":1263,"close":1264,"change":1265,"percent_change":1266,"volume":1138,"transactions":9,"vwap":1264},"2026-03-20",44.099998,44.21,-1.26,-2.77,{"date":1268,"open":406,"high":562,"low":406,"close":906,"change":1009,"percent_change":1124,"volume":851,"transactions":9,"vwap":906},"2026-03-19",{"date":1270,"open":929,"high":927,"low":1271,"close":1271,"change":1272,"percent_change":864,"volume":1273,"transactions":9,"vwap":1271},"2026-03-18",46.0099983,-1.21,7500,{"date":1275,"open":1276,"high":1159,"low":921,"close":1277,"change":1278,"percent_change":1087,"volume":1279,"transactions":9,"vwap":1277},"2026-03-17",47.25,47.22,-0.13,4100,{"date":1281,"open":1075,"high":1075,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":1120,"transactions":9,"vwap":1282},"2026-03-16",47.35,0.97,2.09,{"date":1286,"open":1287,"high":1055,"low":1288,"close":1289,"change":1290,"percent_change":1278,"volume":1291,"transactions":9,"vwap":1289},"2026-03-13",46.98,46.15,46.38,-0.06,68600,{"date":1293,"open":1294,"high":1056,"low":1295,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-12",47.080002,46.44,-1.19,-2.5,13300,{"date":1300,"open":928,"high":928,"low":952,"close":1301,"change":1302,"percent_change":427,"volume":1303,"transactions":9,"vwap":1301},"2026-03-11",47.63,-0.53,2100,{"date":1305,"open":1144,"high":1306,"low":1307,"close":944,"change":1083,"percent_change":1308,"volume":1309,"transactions":9,"vwap":944},"2026-03-10",48.67,47.51,0.71,21800,{"date":1311,"open":747,"high":1312,"low":523,"close":1157,"change":178,"percent_change":1173,"volume":1313,"transactions":9,"vwap":1157},"2026-03-09",48.0099983,13900,{"date":1315,"open":746,"high":936,"low":797,"close":1316,"change":778,"percent_change":779,"volume":1317,"transactions":9,"vwap":1316},"2026-03-06",47.02,28200,{"date":1319,"open":1071,"high":1063,"low":766,"close":1320,"change":1321,"percent_change":566,"volume":1322,"transactions":9,"vwap":1320},"2026-03-05",46.97,-0.8,48300,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":842,"transactions":9,"vwap":1328},"2026-03-04",47.46,48.29,47.099998,47.77,0.41,0.87,{"date":1332,"open":1333,"high":1301,"low":1334,"close":1081,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1081},"2026-03-03",46.95,45.51,-1.47,-3.01,13400,{"date":1339,"open":1340,"high":1341,"low":1340,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-02",47.85,49.09,48.83,-0.5,-1.01,9100,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":119,"percent_change":155,"volume":1352,"transactions":9,"vwap":1351},"2026-02-27",49.07,49.5,48.84,49.33,9300,{"date":1354,"open":1355,"high":1349,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":786,"transactions":9,"vwap":1357},"2026-02-26",49.29,49.18,49.45,-0.04,-0.08,{"date":1361,"open":1351,"high":1362,"low":1351,"close":1362,"change":1363,"percent_change":1308,"volume":1364,"transactions":9,"vwap":1362},"2026-02-25",49.49,0.35,2200,{"date":1366,"open":1367,"high":1355,"low":1368,"close":1369,"change":1278,"percent_change":481,"volume":940,"transactions":9,"vwap":1369},"2026-02-24",49.02,48.77,49.14,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":828,"transactions":9,"vwap":1374},"2026-02-23",50.25,49.16,49.27,-1.07,-2.13,{"date":1378,"open":1379,"high":1380,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-02-20",49.6,50.34,0.58,1.17,1700,{"date":1385,"open":1386,"high":1387,"low":1386,"close":1388,"change":119,"percent_change":155,"volume":1023,"transactions":9,"vwap":1388},"2026-02-19",49.2,49.92,49.76,{"date":1390,"open":1391,"high":1392,"low":1391,"close":1393,"change":792,"percent_change":1394,"volume":786,"transactions":9,"vwap":1393},"2026-02-18",49.43,50.13,49.88,1.05,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-02-17",49.37,49.73,48.79,49.36,-0.14,-0.28,58600,{"date":1405,"open":1369,"high":1406,"low":1407,"close":1349,"change":370,"percent_change":740,"volume":1408,"transactions":9,"vwap":1349},"2026-02-13",49.65,49.080002,10300,{"date":1410,"open":1411,"high":1412,"low":1388,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-02-12",50.62,50.76,49.81,-1.81,-3.51,10200,{"date":1418,"open":1419,"high":1419,"low":1420,"close":1421,"change":1422,"percent_change":1040,"volume":1423,"transactions":9,"vwap":1421},"2026-02-11",52.54,51.42,51.62,-0.6,3600,{"date":1425,"open":1426,"high":1427,"low":1428,"close":1429,"change":1381,"percent_change":446,"volume":1430,"transactions":9,"vwap":1429},"2026-02-10",51.98,52.44,51.18,52.22,8700,{"date":1432,"open":1433,"high":1434,"low":1433,"close":1435,"change":1436,"percent_change":1437,"volume":1260,"transactions":9,"vwap":1435},"2026-02-09",51.22,51.75,51.64,0.12,0.23,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":1445,"volume":1279,"transactions":9,"vwap":1443},"2026-02-06",51.49,51.6,51.11,51.52,0.36,0.7,{"date":1447,"open":1433,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":1050,"volume":911,"transactions":9,"vwap":1450},"2026-02-05",51.74,50.98,51.16,-0.43,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-04",53.049999,53.19,51.13,51.59,-2.01,-3.75,54900,{"date":1462,"open":1463,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-02-03",54.89,53.12,53.6,-1.79,-3.23,47200,{"date":1470,"open":1471,"high":1472,"low":1471,"close":1473,"change":1474,"percent_change":1187,"volume":1475,"transactions":9,"vwap":1473},"2026-02-02",55.34,55.93,55.39,-0.51,18100,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1480,"change":388,"percent_change":1481,"volume":780,"transactions":9,"vwap":1480},"2026-01-30",56.4,55.86,55.9,-3.34,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1423,"transactions":9,"vwap":1486},"2026-01-29",58.48,57.34,57.83,0.32,0.56,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":143,"volume":1004,"transactions":9,"vwap":1493},"2026-01-28",57.78,57.35,57.51,-0.01,{"date":1496,"open":1497,"high":1497,"low":1498,"close":1499,"change":1401,"percent_change":155,"volume":1035,"transactions":9,"vwap":1499},"2026-01-27",57.71,57.32,57.52,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1504,"change":119,"percent_change":44,"volume":1023,"transactions":9,"vwap":1504},"2026-01-26",57.67,57.93,57.66,{"date":1506,"open":1507,"high":1508,"low":1507,"close":1491,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1491},"2026-01-23",57.029999,57.87,1.38,2.45,8600,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1478,"change":1517,"percent_change":587,"volume":879,"transactions":9,"vwap":1478},"2026-01-22",56.5,56.65,56.31,0.73,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":71,"percent_change":931,"volume":1524,"transactions":9,"vwap":1523},"2026-01-21",55.83,55.92,55.18,55.67,9200,{"date":1526,"open":1527,"high":1527,"low":1528,"close":1529,"change":953,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-01-20",56.099998,55.029999,55.2,-2.09,6200,{"date":1533,"open":1534,"high":1534,"low":1516,"close":1535,"change":1474,"percent_change":1536,"volume":1511,"transactions":9,"vwap":1535},"2026-01-16",56.76,56.38,-0.9,{"date":1538,"open":1492,"high":1492,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1416,"transactions":9,"vwap":1540},"2026-01-15",56.85,56.89,-1.35,-2.32,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":826,"percent_change":710,"volume":1078,"transactions":9,"vwap":1547},"2026-01-14",59.060001,58.02,58.24,{"date":1549,"open":1550,"high":1551,"low":1503,"close":1552,"change":155,"percent_change":1186,"volume":1553,"transactions":9,"vwap":1552},"2026-01-13",58.25,58.41,58.29,7300,{"date":1555,"open":1508,"high":1556,"low":1508,"close":1557,"change":1558,"percent_change":1559,"volume":828,"transactions":9,"vwap":1557},"2026-01-12",58.79,58.53,1.09,1.9,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":962,"percent_change":791,"volume":1078,"transactions":9,"vwap":1565},"2026-01-09",57.55,57.6,57.33,57.44,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1569,"change":481,"percent_change":1015,"volume":821,"transactions":9,"vwap":1569},"2026-01-08",57.16,57.3,57.099998,{"date":1572,"open":1502,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":464,"volume":1577,"transactions":9,"vwap":1575},"2026-01-07",57.77,57.37,57.56,-0.85,102100,{"date":1579,"open":1580,"high":1551,"low":1580,"close":1551,"change":1581,"percent_change":1558,"volume":1231,"transactions":9,"vwap":1551},"2026-01-06",58.080002,0.63,{"date":1583,"open":1485,"high":1584,"low":1485,"close":1491,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1491},"2026-01-05",57.94,1.02,1.8,7400,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1534,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1534},"2026-01-02",56.35,56.86,56.21,1.55,2.81,17200,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1179,"volume":1603,"transactions":9,"vwap":1601},"2025-12-31",55.14,55.42,54.87,55.21,-0.33,62700,{"date":1605,"open":1606,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1444,"volume":1610,"transactions":9,"vwap":1608},"2025-12-30",55.64,55.38,55.54,0.2,61700,{"date":1612,"open":1613,"high":1614,"low":1613,"close":1471,"change":1615,"percent_change":1488,"volume":1616,"transactions":9,"vwap":1471},"2025-12-29",54.69,55.44,0.31,7000,{"date":1618,"open":1619,"high":1619,"low":1620,"close":1528,"change":1278,"percent_change":155,"volume":1621,"transactions":9,"vwap":1528},"2025-12-26",55.11,54.81,17000,{"date":1623,"open":1463,"high":1624,"low":1625,"close":1626,"change":576,"percent_change":1627,"volume":1120,"transactions":9,"vwap":1626},"2025-12-24",55.26,54.88,55.16,0.49,{"date":1629,"open":1630,"high":1463,"low":1630,"close":1463,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1463},"2025-12-23",54.76,-0.39,-0.71,1200,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":21,"percent_change":576,"volume":1640,"transactions":9,"vwap":1639},"2025-12-22",55.25,55.56,55.099998,55.28,11200,{"date":1642,"open":1643,"high":1471,"low":1644,"close":1645,"change":1646,"percent_change":1382,"volume":856,"transactions":9,"vwap":1645},"2025-12-19",55.060001,54.99,55.13,0.64,{"date":1648,"open":1649,"high":1528,"low":1650,"close":1651,"change":1652,"percent_change":1593,"volume":1279,"transactions":9,"vwap":1651},"2025-12-18",54.57,54.47,54.49,0.83,{"date":1654,"open":1655,"high":1655,"low":1465,"close":1656,"change":1657,"percent_change":1658,"volume":1078,"transactions":9,"vwap":1656},"2025-12-17",54.58,53.66,-0.38,-0.7,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":1028,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1664},"2025-12-16",53.78,54.09,53.68,54.040001,-0.18,52700,{"date":1668,"open":1620,"high":1620,"low":1669,"close":1669,"change":1179,"percent_change":596,"volume":1670,"transactions":9,"vwap":1669},"2025-12-15",54.14,2600,{"date":1672,"open":1600,"high":1529,"low":1673,"close":1674,"change":165,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-12-12",54.64,54.73,-1.25,4700,{"date":1678,"open":1679,"high":1523,"low":1680,"close":1599,"change":1179,"percent_change":250,"volume":1211,"transactions":9,"vwap":1599},"2025-12-11",55.53,55.41,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":791,"percent_change":1251,"volume":780,"transactions":9,"vwap":1686},"2025-12-10",55.79,56.12,55.55,56.0099983,{"date":1688,"open":1637,"high":1689,"low":1637,"close":1689,"change":1665,"percent_change":114,"volume":1690,"transactions":9,"vwap":1689},"2025-12-09",55.77,1600,{"date":1692,"open":1693,"high":1694,"low":1689,"close":1695,"change":1402,"percent_change":1343,"volume":1217,"transactions":9,"vwap":1695},"2025-12-08",55.96,55.98,55.95,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1045,"transactions":9,"vwap":1701},"2025-12-05",56.3,56.36,56.049999,56.23,0.89,1.61,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1471,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1471},"2025-12-04",55.57,55.17,0.1,0.18,5100,{"date":1712,"open":1680,"high":1680,"low":1713,"close":1714,"change":160,"percent_change":1015,"volume":1715,"transactions":9,"vwap":1714},"2025-12-03",55.12,55.24,17800,{"date":1717,"open":1718,"high":1718,"low":1619,"close":1719,"change":119,"percent_change":36,"volume":842,"transactions":9,"vwap":1719},"2025-12-02",55.51,55.49,{"date":1721,"open":1680,"high":1722,"low":1636,"close":1723,"change":1724,"percent_change":1615,"volume":1120,"transactions":9,"vwap":1723},"2025-12-01",55.69,55.61,0.17,{"date":1726,"open":1643,"high":1706,"low":1727,"close":1614,"change":1728,"percent_change":70,"volume":1017,"transactions":9,"vwap":1614},"2025-11-28",55,0.04,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":290,"percent_change":1735,"volume":1045,"transactions":9,"vwap":1734},"2025-11-26",55.63,55.7,55.29,55.4,-0.52,{"date":1737,"open":1636,"high":1722,"low":1636,"close":1722,"change":1152,"percent_change":361,"volume":1078,"transactions":9,"vwap":1722},"2025-11-25",{"date":1739,"open":1740,"high":1741,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-11-24",54.25,54.9,1.63,3.06,3500,{"date":1746,"open":1747,"high":1748,"low":1427,"close":1749,"change":1163,"percent_change":1750,"volume":1279,"transactions":9,"vwap":1749},"2025-11-21",52.97,53.61,53.27,1.82,{"date":1752,"open":1740,"high":1740,"low":1753,"close":1754,"change":1016,"percent_change":1755,"volume":1052,"transactions":9,"vwap":1754},"2025-11-20",52.25,52.32,-1.86,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1761,"change":1762,"percent_change":1209,"volume":1279,"transactions":9,"vwap":1761},"2025-11-19",53.52,53.74,53.2,53.31,-0.36,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1768,"change":155,"percent_change":1015,"volume":1769,"transactions":9,"vwap":1768},"2025-11-18",53.14,53.88,52.6,53.67,13200,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1034,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-11-17",54.62,54.83,53.73,53.91,-1.62,37300,{"date":1779,"open":1613,"high":1473,"low":1649,"close":1780,"change":104,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-11-14",54.8,-0.87,10800,{"date":1784,"open":1785,"high":1786,"low":1645,"close":1639,"change":1787,"percent_change":1788,"volume":793,"transactions":9,"vwap":1639},"2025-11-13",56.02,56.18,-1.39,-2.45,{"date":1790,"open":1539,"high":1539,"low":1590,"close":1791,"change":1015,"percent_change":79,"volume":1217,"transactions":9,"vwap":1791},"2025-11-12",56.67,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":70,"percent_change":1436,"volume":1798,"transactions":9,"vwap":1797},"2025-11-11",57.049999,57.18,56.98,57.12,5000,{"date":1800,"open":1801,"high":1802,"low":1801,"close":1794,"change":1803,"percent_change":896,"volume":1804,"transactions":9,"vwap":1794},"2025-11-10",56.55,57.14,1.37,2400,{"date":1806,"open":1713,"high":1520,"low":1807,"close":1808,"change":148,"percent_change":740,"volume":1809,"transactions":9,"vwap":1808},"2025-11-07",54.71,55.68,9800,{"date":1811,"open":1812,"high":1813,"low":1785,"close":1814,"change":79,"percent_change":1787,"volume":1815,"transactions":9,"vwap":1814},"2025-11-06",56.22,56.61,56.029999,35200,{"date":1817,"open":1813,"high":1802,"low":1813,"close":1818,"change":1819,"percent_change":1082,"volume":856,"transactions":9,"vwap":1818},"2025-11-05",56.82,0.09,{"date":1821,"open":1822,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1824},"2025-11-04",57.62,56.69,56.73,-1.34,-2.31,15700,{"date":1829,"open":1830,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":962,"volume":1834,"transactions":9,"vwap":1832},"2025-11-03",58.36,58,58.07,0.08,3300,{"date":1836,"open":1837,"high":1838,"low":1584,"close":1839,"change":71,"percent_change":1840,"volume":780,"transactions":9,"vwap":1839},"2025-10-31",57.98,58.46,57.99,0.82,{"date":1842,"open":1843,"high":1843,"low":1499,"close":1499,"change":1844,"percent_change":1845,"volume":1094,"transactions":9,"vwap":1499},"2025-10-30",58.23,-2.25,-3.76,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1646,"volume":1853,"transactions":9,"vwap":1851},"2025-10-29",59.55,60.049999,59.4,59.77,0.38,10400,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":99,"percent_change":1343,"volume":1052,"transactions":9,"vwap":1859},"2025-10-28",59.6,59.71,59.27,59.39,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1864,"change":1865,"percent_change":1866,"volume":856,"transactions":9,"vwap":1864},"2025-10-27",59.56,59.73,59.69,1.2,2.05,{"date":1868,"open":1551,"high":1869,"low":1551,"close":1870,"change":1308,"percent_change":1871,"volume":828,"transactions":9,"vwap":1870},"2025-10-24",58.61,58.49,1.23,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1491,"change":1876,"percent_change":270,"volume":1877,"transactions":9,"vwap":1491},"2025-10-23",57.95,57.65,0.26,2900,{"date":1879,"open":1880,"high":1881,"low":1794,"close":1499,"change":1882,"percent_change":64,"volume":1240,"transactions":9,"vwap":1499},"2025-10-22",58.099998,58.12,-0.75,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1887,"change":1358,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-10-21",58.13,58.44,58.27,-0.07,20700,{"date":1891,"open":1837,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-10-20",58.39,57.89,58.31,0.99,1.73,6000,{"date":1899,"open":1900,"high":1574,"low":1901,"close":1498,"change":210,"percent_change":1902,"volume":963,"transactions":9,"vwap":1498},"2025-10-17",56.58,56.57,-0.64,{"date":1904,"open":1905,"high":1906,"low":1485,"close":1907,"change":1402,"percent_change":104,"volume":1475,"transactions":9,"vwap":1907},"2025-10-16",58.15,58.26,57.69,{"date":1909,"open":1910,"high":1830,"low":1911,"close":1912,"change":1329,"percent_change":1308,"volume":1211,"transactions":9,"vwap":1912},"2025-10-15",58.21,57.75,57.97,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1575,"change":1917,"percent_change":1918,"volume":1052,"transactions":9,"vwap":1575},"2025-10-14",57.42,58.17,-1.02,-1.74,{"date":1920,"open":1508,"high":1921,"low":1508,"close":1922,"change":720,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1922},"2025-10-13",58.64,58.58,2.06,19100,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1930},"2025-10-10",59.36,59.96,57.22,57.4,-2.52,-4.21,24600,{"date":1935,"open":1936,"high":23,"low":1937,"close":1938,"change":826,"percent_change":1359,"volume":1939,"transactions":9,"vwap":1938},"2025-10-09",60.17,59.59,59.92,14000,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1945,"change":1609,"percent_change":1946,"volume":1352,"transactions":9,"vwap":1945},"2025-10-08",59.83,60.25,59.62,59.97,0.33,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1851,"change":1951,"percent_change":1952,"volume":1298,"transactions":9,"vwap":1851},"2025-10-07",60.7,59.74,-1,-1.65,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":878,"percent_change":1363,"volume":933,"transactions":9,"vwap":1958},"2025-10-06",60.56,60.87,60.15,60.77,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1955,"change":1964,"percent_change":826,"volume":842,"transactions":9,"vwap":1955},"2025-10-03",60.63,60.9,60.42,-0.03,{"date":1966,"open":1967,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-10-02",60.94,60.27,60.59,0.66,1.1,6600,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1256,"percent_change":1541,"volume":1979,"transactions":9,"vwap":1978},"2025-10-01",60.28,60.36,59.86,59.93,14200,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1984,"change":124,"percent_change":1985,"volume":1240,"transactions":9,"vwap":1984},"2025-09-30",61.55,60.34,60.75,-0.95,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1558,"percent_change":1992,"volume":903,"transactions":9,"vwap":1991},"2025-09-29",61.44,61.88,61.21,61.33,1.81,{"date":1994,"open":1995,"high":1996,"low":1851,"close":1996,"change":155,"percent_change":1997,"volume":807,"transactions":9,"vwap":1996},"2025-09-26",60.2,60.24,-0.4,{"date":1999,"open":1945,"high":2000,"low":2001,"close":2002,"change":1308,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-09-25",60.62,58.93,60.48,1.19,7200,{"date":2006,"open":1983,"high":1983,"low":1851,"close":1851,"change":2007,"percent_change":855,"volume":856,"transactions":9,"vwap":1851},"2025-09-24",-0.44,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-09-23",61.3,60.0099983,60.21,-1.45,-2.35,9000,{"date":2017,"open":2018,"high":2019,"low":2020,"close":2020,"change":370,"percent_change":1343,"volume":1010,"transactions":9,"vwap":2020},"2025-09-22",62.52,62.58,61.66,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2025,"change":1179,"percent_change":2026,"volume":1621,"transactions":9,"vwap":2025},"2025-09-19",62.22,61.91,61.97,-0.94,{"date":2028,"open":175,"high":175,"low":2029,"close":2029,"change":1888,"percent_change":827,"volume":1260,"transactions":9,"vwap":2029},"2025-09-18",62.56,{"date":2031,"open":2032,"high":2033,"low":2034,"close":2035,"change":2036,"percent_change":2037,"volume":851,"transactions":9,"vwap":2035},"2025-09-17",62.31,62.81,61.94,62.63,0.77,1.24,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2041,"change":1132,"percent_change":996,"volume":1273,"transactions":9,"vwap":2041},"2025-09-16",61.28,61.86,61.049999,{"date":2044,"open":2045,"high":2046,"low":2047,"close":1988,"change":1895,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1988},"2025-09-15",61.07,61.47,60.95,1.64,22900,{"date":2051,"open":2052,"high":2052,"low":1957,"close":2053,"change":1363,"percent_change":1381,"volume":1146,"transactions":9,"vwap":2053},"2025-09-12",60.64,60.45,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":1076,"percent_change":109,"volume":1531,"transactions":9,"vwap":2059},"2025-09-11",59.79,60.19,59.61,60.099998,{"date":2061,"open":2062,"high":2062,"low":2063,"close":2064,"change":1199,"percent_change":1200,"volume":1587,"transactions":9,"vwap":2064},"2025-09-10",59.76,59.38,59.49,{"date":2066,"open":1906,"high":2064,"low":1906,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-09-09",59.48,0.78,1.33,28400,{"date":2072,"open":2073,"high":2073,"low":2074,"close":2075,"change":1200,"percent_change":785,"volume":2076,"transactions":9,"vwap":2075},"2025-09-08",59,58.6,58.7,50000,{"date":2078,"open":2079,"high":2080,"low":2079,"close":2080,"change":1077,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-09-05",57.25,58.68,2.27,65100,{"date":2084,"open":1499,"high":1499,"low":2085,"close":2086,"change":1833,"percent_change":962,"volume":1670,"transactions":9,"vwap":2086},"2025-09-04",56.9,57.38,{"date":2088,"open":1499,"high":1499,"low":2089,"close":1569,"change":1204,"percent_change":2090,"volume":856,"transactions":9,"vwap":1569},"2025-09-03",57.2,0.69,{"date":2092,"open":1516,"high":2093,"low":2094,"close":2093,"change":124,"percent_change":1344,"volume":2095,"transactions":9,"vwap":2093},"2025-09-02",56.91,56.2,30300,{"date":2097,"open":2098,"high":1486,"low":1802,"close":2099,"change":923,"percent_change":1576,"volume":2100,"transactions":9,"vwap":2099},"2025-08-29",57.64,57.49,19000,{"date":2102,"open":2103,"high":2104,"low":2103,"close":1837,"change":975,"percent_change":2105,"volume":1531,"transactions":9,"vwap":1837},"2025-08-28",57.54,58.060001,1.26,{"date":2107,"open":2108,"high":1563,"low":2089,"close":2109,"change":1985,"percent_change":2110,"volume":955,"transactions":9,"vwap":2109},"2025-08-27",57.53,57.26,-1.63,{"date":2112,"open":2113,"high":2113,"low":2114,"close":1910,"change":322,"percent_change":1708,"volume":821,"transactions":9,"vwap":1910},"2025-08-26",58.83,57.36,{"date":2116,"open":1547,"high":2117,"low":1493,"close":1905,"change":1708,"percent_change":1724,"volume":2118,"transactions":9,"vwap":1905},"2025-08-25",58.56,6800,{"date":2120,"open":1485,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2123},"2025-08-22",58.22,56.93,58.049999,1.27,2.24,12900,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":1665,"percent_change":114,"volume":2133,"transactions":9,"vwap":2132},"2025-08-21",56.62,56.95,56.59,56.78,17500,{"date":2135,"open":2136,"high":2136,"low":1812,"close":2137,"change":1343,"percent_change":1781,"volume":2138,"transactions":9,"vwap":2137},"2025-08-20",57.07,56.96,6500,{"date":2140,"open":2141,"high":2141,"low":2079,"close":2142,"change":311,"percent_change":1414,"volume":2143,"transactions":9,"vwap":2142},"2025-08-19",58.14,57.46,8100,{"date":2145,"open":2146,"high":2146,"low":2147,"close":2148,"change":1602,"percent_change":454,"volume":2149,"transactions":9,"vwap":2148},"2025-08-18",59.99,58.4,58.52,22300,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2153,"change":996,"percent_change":1382,"volume":2155,"transactions":9,"vwap":2153},"2025-08-15",58.67,58.85,56.17,9600,{"date":2157,"open":2158,"high":2159,"low":2158,"close":1916,"change":370,"percent_change":1302,"volume":2160,"transactions":9,"vwap":1916},"2025-08-14",57.45,58.37,14500,{"date":2162,"open":2163,"high":1484,"low":2163,"close":1484,"change":1593,"percent_change":2164,"volume":2165,"transactions":9,"vwap":1484},"2025-08-13",56.63,2.72,33400,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2122,"change":1076,"percent_change":1169,"volume":1078,"transactions":9,"vwap":2122},"2025-08-12",56.75,56.97,{"date":2171,"open":2172,"high":2173,"low":2174,"close":2175,"change":370,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2175},"2025-08-11",56.66,56.79,56.29,56.32,-0.55,23000,{"date":2179,"open":2131,"high":2180,"low":2181,"close":2163,"change":1631,"percent_change":849,"volume":1059,"transactions":9,"vwap":2163},"2025-08-08",56.81,56.34,{"date":2183,"open":1831,"high":2184,"low":1801,"close":2185,"change":1708,"percent_change":1709,"volume":2186,"transactions":9,"vwap":2185},"2025-08-07",58.029999,57.02,40500,{"date":2188,"open":1685,"high":2169,"low":1685,"close":2189,"change":1517,"percent_change":1077,"volume":1710,"transactions":9,"vwap":2189},"2025-08-06",56.92,{"date":2191,"open":1698,"high":1698,"low":2192,"close":2193,"change":779,"percent_change":1609,"volume":2194,"transactions":9,"vwap":2193},"2025-08-05",55.32,56.19,48900,{"date":2196,"open":1718,"high":2193,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-08-04",55.02,56.080002,1.88,3.47,11100,{"date":2203,"open":2204,"high":1673,"low":2205,"close":2206,"change":517,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-08-01",54.0099983,53.92,54.2,-1.56,68000,{"date":2210,"open":1638,"high":2211,"low":2212,"close":1643,"change":2213,"percent_change":2214,"volume":1897,"transactions":9,"vwap":1643},"2025-07-31",55.58,54.66,1.47,2.74,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":1401,"percent_change":481,"volume":1640,"transactions":9,"vwap":2220},"2025-07-30",53.85,53.94,53.42,53.59,{"date":2222,"open":2223,"high":2223,"low":1774,"close":1774,"change":124,"percent_change":1375,"volume":990,"transactions":9,"vwap":1774},"2025-07-29",54.4,{"date":2225,"open":2226,"high":2227,"low":2206,"close":2228,"change":1665,"percent_change":1602,"volume":2229,"transactions":9,"vwap":2228},"2025-07-28",54.59,54.78,54.31,15400,{"date":2231,"open":2232,"high":2233,"low":2234,"close":1651,"change":1602,"percent_change":1422,"volume":1877,"transactions":9,"vwap":1651},"2025-07-25",54.45,54.52,54.33,{"date":2236,"open":2237,"high":2238,"low":1630,"close":2237,"change":2239,"percent_change":1576,"volume":780,"transactions":9,"vwap":2237},"2025-07-24",54.82,54.84,-0.47,{"date":2241,"open":1522,"high":2192,"low":2242,"close":1733,"change":2243,"percent_change":172,"volume":1897,"transactions":9,"vwap":1733},"2025-07-23",55.0099983,0.55,{"date":2245,"open":2246,"high":2238,"low":2247,"close":2248,"change":219,"percent_change":791,"volume":1798,"transactions":9,"vwap":2248},"2025-07-22",54.6,53.97,54.74,{"date":2250,"open":2233,"high":1741,"low":2233,"close":2251,"change":2252,"percent_change":2253,"volume":1553,"transactions":9,"vwap":2251},"2025-07-21",54.61,0.5,0.92,{"date":2255,"open":2256,"high":2256,"low":2218,"close":2257,"change":1436,"percent_change":2258,"volume":1834,"transactions":9,"vwap":2257},"2025-07-18",54.36,54.11,0.22,{"date":2260,"open":1774,"high":2261,"low":1774,"close":2262,"change":1113,"percent_change":792,"volume":2263,"transactions":9,"vwap":2262},"2025-07-17",54,53.99,1500,{"date":2265,"open":2266,"high":2267,"low":1760,"close":2267,"change":1028,"percent_change":2268,"volume":1023,"transactions":9,"vwap":2267},"2025-07-16",53.36,53.71,-0.19,{"date":2270,"open":2271,"high":2271,"low":1768,"close":2272,"change":1204,"percent_change":1517,"volume":856,"transactions":9,"vwap":2272},"2025-07-15",53.96,53.81,{"date":2274,"open":2275,"high":2219,"low":2276,"close":2219,"change":975,"percent_change":1803,"volume":1676,"transactions":9,"vwap":2219},"2025-07-14",53.09,53.080002,{"date":2278,"open":1747,"high":1747,"low":2279,"close":2280,"change":923,"percent_change":1108,"volume":1126,"transactions":9,"vwap":2280},"2025-07-11",52.69,52.7,{"date":2282,"open":2283,"high":2284,"low":1455,"close":1455,"change":1402,"percent_change":1735,"volume":1531,"transactions":9,"vwap":1455},"2025-07-10",53.23,53.48,{"date":2286,"open":2287,"high":2257,"low":2288,"close":2289,"change":1278,"percent_change":155,"volume":786,"transactions":9,"vwap":2289},"2025-07-09",53.53,53.21,53.47,{"date":2291,"open":2217,"high":2217,"low":1758,"close":1465,"change":1708,"percent_change":1250,"volume":1877,"transactions":9,"vwap":1465},"2025-07-08",{"date":2293,"open":2294,"high":1663,"low":2294,"close":2295,"change":1113,"percent_change":2296,"volume":990,"transactions":9,"vwap":2295},"2025-07-07",53.16,53.5,0.53,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":2303,"percent_change":71,"volume":856,"transactions":9,"vwap":2302},"2025-07-03",53.0099983,53.28,52.58,53.22,0.25,{"date":2305,"open":2306,"high":2307,"low":2308,"close":1747,"change":454,"percent_change":250,"volume":2309,"transactions":9,"vwap":1747},"2025-07-02",52.8,53.29,52.040001,17100,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2287,"change":1708,"percent_change":1250,"volume":2315,"transactions":9,"vwap":2287},"2025-07-01",53.46,54.29,52.94,97100,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2320,"change":1064,"percent_change":446,"volume":2321,"transactions":9,"vwap":2320},"2025-06-30",53.54,53.82,53.43,9500,{"date":2323,"open":2324,"high":2325,"low":2326,"close":2327,"change":1290,"percent_change":827,"volume":2328,"transactions":9,"vwap":2327},"2025-06-27",52.93,53.060001,52.42,52.84,17300,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":517,"volume":813,"transactions":9,"vwap":2334},"2025-06-26",52.82,53.029999,52.46,52.9,-0.46,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2266,"change":923,"percent_change":1187,"volume":1004,"transactions":9,"vwap":2266},"2025-06-25",53.62,53.69,53.25,{"date":2342,"open":1747,"high":2217,"low":1747,"close":2217,"change":976,"percent_change":2343,"volume":1853,"transactions":9,"vwap":2217},"2025-06-24",2.98,{"date":2345,"open":2346,"high":2347,"low":2346,"close":2347,"change":2090,"percent_change":1097,"volume":2348,"transactions":9,"vwap":2347},"2025-06-23",51.77,52.29,15900,{"date":2350,"open":2351,"high":2352,"low":2353,"close":1441,"change":2354,"percent_change":975,"volume":2355,"transactions":9,"vwap":1441},"2025-06-20",52.23,52.31,51.51,0.37,14300,{"date":2357,"open":2358,"high":2359,"low":2358,"close":2360,"change":86,"percent_change":1992,"volume":1640,"transactions":9,"vwap":2360},"2025-06-18",50.46,51.54,51.23,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":1343,"percent_change":2367,"volume":1640,"transactions":9,"vwap":2366},"2025-06-17",50.88,51.080002,50.049999,50.32,-0.98,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2372,"change":1077,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-06-16",50.4,50.9,50.82,2.63,18800,{"date":2376,"open":1341,"high":2377,"low":1341,"close":2378,"change":2379,"percent_change":1265,"volume":1180,"transactions":9,"vwap":2378},"2025-06-13",49.69,49.52,-0.63,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2383,"change":143,"percent_change":1358,"volume":2385,"transactions":9,"vwap":2383},"2025-06-12",50.07,50.15,49.86,42100,{"date":2387,"open":2388,"high":2389,"low":2390,"close":2391,"change":1250,"percent_change":1852,"volume":1138,"transactions":9,"vwap":2391},"2025-06-11",50.44,50.65,49.99,50.17,{"date":2393,"open":1392,"high":1392,"low":1393,"close":2394,"change":2395,"percent_change":849,"volume":1670,"transactions":9,"vwap":2394},"2025-06-10",49.98,-0.34,{"date":2397,"open":2398,"high":2399,"low":2398,"close":2366,"change":172,"percent_change":2400,"volume":1553,"transactions":9,"vwap":2366},"2025-06-09",50,50.36,2.03,{"date":2402,"open":135,"high":2403,"low":2404,"close":2403,"change":1092,"percent_change":2405,"volume":1217,"transactions":9,"vwap":2403},"2025-06-06",49.32,48.78,1.52,{"date":2407,"open":2408,"high":2409,"low":2410,"close":1150,"change":1487,"percent_change":1970,"volume":1670,"transactions":9,"vwap":1150},"2025-06-05",48.55,48.72,48.51,{"date":2412,"open":2413,"high":2414,"low":2413,"close":2415,"change":1330,"percent_change":2416,"volume":1154,"transactions":9,"vwap":2415},"2025-06-04",47.88,48.28,48.26,1.84,{"date":2418,"open":1055,"high":2419,"low":1055,"close":2420,"change":1728,"percent_change":1833,"volume":2421,"transactions":9,"vwap":2420},"2025-06-03",47.45,47.39,4800,{"date":2423,"open":563,"high":1282,"low":563,"close":1282,"change":2068,"percent_change":2424,"volume":780,"transactions":9,"vwap":1282},"2025-06-02",1.67,{"date":2426,"open":2427,"high":2427,"low":2428,"close":2429,"change":290,"percent_change":740,"volume":1120,"transactions":9,"vwap":2429},"2025-05-30",46.59,46.080002,46.57,{"date":2431,"open":2432,"high":2432,"low":2433,"close":2433,"change":1488,"percent_change":2434,"volume":793,"transactions":9,"vwap":2433},"2025-05-29",47.38,46.86,1.21,{"date":2436,"open":579,"high":2437,"low":523,"close":523,"change":1179,"percent_change":1265,"volume":1180,"transactions":9,"vwap":523},"2025-05-28",47.09,{"date":2439,"open":2440,"high":1333,"low":2441,"close":2442,"change":931,"percent_change":932,"volume":2443,"transactions":9,"vwap":2442},"2025-05-27",46.58,46.4,46.89,9900,{"date":2445,"open":1032,"high":907,"low":1032,"close":798,"change":778,"percent_change":779,"volume":1059,"transactions":9,"vwap":798},"2025-05-23",{"date":2447,"open":1049,"high":708,"low":2448,"close":562,"change":99,"percent_change":2449,"volume":1670,"transactions":9,"vwap":562},"2025-05-22",45.87,-0.65,{"date":2451,"open":920,"high":920,"low":789,"close":765,"change":99,"percent_change":1902,"volume":1383,"transactions":9,"vwap":765},"2025-05-21",{"date":2453,"open":1038,"high":2454,"low":1295,"close":2427,"change":1278,"percent_change":1402,"volume":1364,"transactions":9,"vwap":2427},"2025-05-20",46.77,{"date":2456,"open":644,"high":2457,"low":644,"close":2457,"change":143,"percent_change":1358,"volume":1240,"transactions":9,"vwap":2457},"2025-05-19",46.72,{"date":2459,"open":1043,"high":1043,"low":2440,"close":1136,"change":1290,"percent_change":1278,"volume":1804,"transactions":9,"vwap":1136},"2025-05-16",{"date":2461,"open":2462,"high":2462,"low":2463,"close":920,"change":1997,"percent_change":1576,"volume":1782,"transactions":9,"vwap":920},"2025-05-15",47.33,46.54,{"date":2465,"open":1294,"high":2466,"low":951,"close":2467,"change":2468,"percent_change":2469,"volume":1710,"transactions":9,"vwap":2467},"2025-05-14",47.56,47.2,1.04,2.25,{"date":2471,"open":804,"high":715,"low":804,"close":789,"change":1819,"percent_change":1609,"volume":1078,"transactions":9,"vwap":789},"2025-05-13",{"date":2473,"open":553,"high":900,"low":2474,"close":909,"change":2475,"percent_change":2476,"volume":807,"transactions":9,"vwap":909},"2025-05-12",45.53,2.11,4.8,{"date":2478,"open":1001,"high":554,"low":1007,"close":1007,"change":1657,"percent_change":517,"volume":2421,"transactions":9,"vwap":1007},"2025-05-09",{"date":2480,"open":1177,"high":2481,"low":2482,"close":2482,"change":1132,"percent_change":910,"volume":780,"transactions":9,"vwap":2482},"2025-05-08",44.49,44.34,{"date":2484,"open":2485,"high":2485,"low":195,"close":187,"change":1985,"percent_change":2486,"volume":2487,"transactions":9,"vwap":187},"2025-05-07",44.94,-2.12,6400,{"date":2489,"open":995,"high":995,"low":1249,"close":516,"change":812,"percent_change":2007,"volume":2490,"transactions":9,"vwap":516},"2025-05-06",8400,{"date":2492,"open":876,"high":395,"low":287,"close":2493,"change":1200,"percent_change":1728,"volume":1045,"transactions":9,"vwap":2493},"2025-05-05",45.07,{"date":2495,"open":876,"high":2496,"low":1013,"close":2497,"change":2213,"percent_change":2498,"volume":1897,"transactions":9,"vwap":2497},"2025-05-02",45.26,45.049999,3.37,{"date":2500,"open":1215,"high":1215,"low":218,"close":2501,"change":1250,"percent_change":759,"volume":911,"transactions":9,"vwap":2501},"2025-05-01",43.58,{"date":2503,"open":2504,"high":2505,"low":2504,"close":2505,"change":36,"percent_change":1343,"volume":842,"transactions":9,"vwap":2505},"2025-04-30",42.43,43.39,{"date":2507,"open":2508,"high":2508,"low":2509,"close":246,"change":785,"percent_change":70,"volume":990,"transactions":9,"vwap":246},"2025-04-29",43.7,43.19,{"date":2511,"open":1244,"high":2501,"low":1244,"close":2501,"change":322,"percent_change":962,"volume":1260,"transactions":9,"vwap":2501},"2025-04-28",{"date":179,"open":854,"high":225,"low":854,"close":225,"change":1308,"percent_change":1153,"volume":1710,"transactions":9,"vwap":225}]