[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SRS":3,"homepage-market-summary":29,"stock-historical-SRS":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SRS","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 UltraShort Real Estate","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.7785,1.302832,"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},46.89,45.61,46.9,45.67,1.22,2.67,53604.0259,50.8,36.36,12871.23204681275,72.9,4952,{"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":176,"period_low":25,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},51.32,18342,6694979.24375,-7.3,"2025-04-25",[182,185,194,205,215,226,234,244,254,265,274,285,296,306,316,326,337,348,358,369,379,389,398,409,419,429,439,450,460,470,480,491,501,511,520,531,540,549,558,568,577,586,595,604,614,622,632,640,648,658,668,678,688,698,706,717,728,737,748,758,768,777,788,795,802,809,815,822,829,835,844,851,857,865,871,877,884,891,896,901,907,914,921,928,934,941,949,957,964,971,976,982,989,995,999,1005,1011,1017,1024,1030,1038,1040,1047,1054,1060,1065,1072,1079,1084,1092,1098,1105,1112,1118,1126,1133,1141,1149,1152,1156,1162,1168,1171,1177,1184,1191,1198,1205,1212,1218,1226,1233,1241,1248,1256,1263,1270,1276,1284,1292,1299,1307,1314,1320,1327,1332,1339,1346,1352,1360,1366,1372,1379,1383,1388,1393,1401,1405,1410,1414,1419,1424,1428,1434,1438,1442,1449,1455,1460,1468,1476,1481,1487,1493,1501,1507,1515,1520,1525,1533,1541,1547,1555,1561,1567,1574,1581,1585,1591,1598,1604,1610,1615,1621,1624,1630,1635,1640,1649,1655,1660,1666,1673,1681,1687,1692,1696,1703,1708,1714,1718,1725,1730,1735,1740,1745,1749,1756,1759,1764,1771,1773,1776,1781,1787,1794,1798,1801,1808,1812,1817,1821,1826,1831,1835,1840,1848,1855,1860,1865,1872,1878,1882,1888,1894,1898,1907,1913,1915,1920,1924,1929,1935,1940,1946,1950,1954,1959,1964,1968,1971,1976,1981,1988,1992,1998,2002,2006,2011,2017,2022,2026,2032,2035,2040,2044,2048,2053,2056,2060,2065,2068,2074,2078,2083,2087,2092,2098,2103,2109,2114,2117,2122,2124,2129,2134,2139,2144,2149,2154,2161,2165,2169,2173,2178,2182,2188,2193,2198,2201,2206,2212,2217,2223,2227,2232,2235,2239,2241,2245,2248,2254,2257,2261,2268,2272,2276,2278,2282,2286,2290,2293,2297,2301,2304,2307,2311,2316,2320,2324,2327,2331,2335,2339,2345,2351,2356,2362,2365,2368,2372,2378,2384,2389,2393,2396,2401,2404,2407,2410,2415,2419,2424,2428,2432],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":183,"vwap":184},342,46.3844,{"date":186,"open":187,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-06",46.32,45.41,-1.04,-2.23,12602.596082,244,45.8587,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",46.5,47.03,46.335,46.71,0.31,0.67,18858.1036,221,46.6103,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":45,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",46.18,46.43,45.315,46.4,-0.45,22804.9002,296,46.0124,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",46.45,47.2331,46.38,46.61,0.48,1.04,29918.5743,376,46.7481,{"date":227,"open":228,"high":229,"low":228,"close":229,"change":222,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-30",44.92,46.13,2.31,22439.3038,275,45.6992,{"date":235,"open":236,"high":18,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-29",44.99,44.86,45.09,0.02,0.04,15043.9335,215,45.205,{"date":245,"open":246,"high":247,"low":248,"close":249,"change":250,"percent_change":87,"volume":251,"transactions":252,"vwap":253},"2026-09-28",44.94,45.33,44.34,45.07,0.405,18706.626924,291,44.991,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-25",44.38,45.06,44.33,44.665,0.325,0.73,12673.7211,268,44.6752,{"date":266,"open":267,"high":256,"low":268,"close":248,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-24",43.59,43.58,0.42,0.96,34910.2732,276,43.9416,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-23",43.38,44.06,42.86,43.92,0.98,2.28,20982.605033,313,43.6038,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",43,43.06,42.79,42.94,0.17,0.4,7757.718,155,42.9167,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":242,"vwap":305},"2026-09-21",43.03,43.34,42.7342,42.77,-0.84,-1.93,11894.198,42.9578,{"date":307,"open":308,"high":309,"low":310,"close":309,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",43.49,43.61,43.12,0.8965,2.1,11627.264,106,43.3336,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":242,"vwap":325},"2026-09-17",42.73,42.895,42.38,42.7135,-0.3765,-0.87,13706.384,42.6236,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-16",42.085,43.379,41.7099,43.09,0.56,1.32,26852.522,243,42.6352,{"date":338,"open":339,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",43.119,43.15,42.3948,42.53,0.21,0.5,15339.3926,171,42.8132,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":192,"vwap":357},"2026-09-14",41.85,42.63,41.53,42.32,0.53,1.27,20800.838,42.1494,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",41.94,42.07,41.54,41.79,-0.71,-1.67,14296.749,197,41.8465,{"date":370,"open":350,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-10",42.6901,41.41,42.5,0.76,1.82,12348.543,237,41.9771,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":312,"volume":386,"transactions":387,"vwap":388},"2026-09-09",40.91,41.84,40.88,41.74,0.86,20717.232,242,41.5322,{"date":390,"open":391,"high":391,"low":392,"close":383,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-08",40.94,40.37,0.11,0.27,10331.244,213,40.5992,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",40.361,40.9,40.21,40.77,0.625,1.56,7247.6505,180,40.5778,{"date":410,"open":411,"high":403,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",40.62,40.14,40.145,-0.955,-2.32,11152.22059,216,40.3824,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",40.67,41.37,41.1,0.59,1.46,12766.4802,201,41.153,{"date":430,"open":431,"high":432,"low":431,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",40.05,40.75,40.51,0.09,0.22,6018.971082,189,40.4605,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-31",40.6139,40.845,40.19,40.42,0.64,1.61,16452.1951,224,40.5338,{"date":451,"open":452,"high":453,"low":452,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-28",39.14,39.87,39.78,0.39,0.99,17492.4394,199,39.5832,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":374,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-27",39,39.42,38.82,39.39,1.97,20201.1704,250,39.2494,{"date":471,"open":472,"high":473,"low":472,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-26",38.02,38.64,38.63,0.475,1.24,7442.2354,131,38.4753,{"date":481,"open":482,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-25",38.26,38.39,38,38.155,-0.025,-0.07,13369.8211,187,38.1715,{"date":492,"open":493,"high":494,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-24",38.19,38.73,38.18,-0.49,-1.27,10214.1704,181,38.4657,{"date":502,"open":503,"high":504,"low":503,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-21",38.28,38.785,38.67,0.075,0.19,11419.4826,170,38.6446,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":437,"vwap":519},"2026-08-20",38.98,38.29,38.595,-0.155,-0.4,11557.1954,38.5235,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-19",38.7151,39.26,38.69,38.75,-0.63,-1.6,17765.1704,249,38.8484,{"date":532,"open":533,"high":534,"low":535,"close":534,"change":536,"percent_change":537,"volume":538,"transactions":346,"vwap":539},"2026-08-18",38.83,39.38,38.549,0.38,0.97,10621.6704,39.0214,{"date":541,"open":542,"high":543,"low":464,"close":462,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-17",38.86,39.09,0.7,1.83,13073.7754,179,38.9931,{"date":550,"open":551,"high":552,"low":495,"close":551,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-14",38.3,38.33,-0.18,-0.47,5068.1824,137,38.2757,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-13",39.31,38.36,38.48,-1.09,-2.75,18118.6054,200,38.7352,{"date":569,"open":570,"high":571,"low":572,"close":572,"change":573,"percent_change":303,"volume":574,"transactions":575,"vwap":576},"2026-08-12",40.15,40.16,39.57,-0.78,15879.1212,175,39.776,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":445,"percent_change":446,"volume":583,"transactions":584,"vwap":585},"2026-08-11",40.24,40.41,39.887,40.35,4819.957285,138,40.1903,{"date":587,"open":534,"high":588,"low":534,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-10",39.97,39.71,0.9421,2.43,17710.0632,196,39.7999,{"date":596,"open":464,"high":597,"low":598,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":566,"vwap":603},"2026-08-07",39.171,38.31,38.7679,-0.2221,-0.57,16529.0102,38.6973,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":201,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-06",37.82,39.245,37.79,38.99,1.75,29085.6852,236,38.7443,{"date":615,"open":616,"high":617,"low":616,"close":618,"change":619,"percent_change":-6,"volume":620,"transactions":509,"vwap":621},"2026-08-05",38.14,39.04,38.32,-0.0009,17256.9952,38.6711,{"date":623,"open":624,"high":625,"low":482,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-04",38.6,39.3164,38.3209,0.0009,0,4364.2062,154,38.5231,{"date":633,"open":634,"high":474,"low":635,"close":618,"change":636,"percent_change":637,"volume":638,"transactions":630,"vwap":639},"2026-08-03",38.35,38.09,-0.2,-0.52,11086.909783,38.367,{"date":641,"open":525,"high":642,"low":552,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":242,"vwap":647},"2026-07-31",38.81,38.52,0.3994,1.05,19594.7982,38.5477,{"date":649,"open":650,"high":651,"low":650,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-30",37.32,38.61,38.1206,1.0426,2.81,14129.4152,209,38.2568,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":221,"volume":665,"transactions":666,"vwap":667},"2026-07-29",37.3,37.33,36.97,37.078,0.1786,4288.3592,151,37.1377,{"date":669,"open":670,"high":671,"low":25,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-28",36.5,36.91,36.8994,-0.3537,-0.95,6319.9132,229,36.5909,{"date":679,"open":680,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":584,"vwap":687},"2026-07-27",37.14,37.38,37.04,37.2531,0.2031,0.55,3870.912,37.2017,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":396,"vwap":697},"2026-07-24",37.69,37.7,36.7799,37.05,-1.6105,-4.17,14506.6642,37.0916,{"date":699,"open":700,"high":700,"low":551,"close":701,"change":702,"percent_change":435,"volume":703,"transactions":704,"vwap":705},"2026-07-23",38.96,38.6605,0.0855,7763.0212,130,38.6206,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-22",38.21,38.7093,38.15,38.575,0.2608,0.68,9533.618508,152,38.5687,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-21",38.08,38.43,38.075,38.3142,0.1342,0.35,5342.398948,163,38.263,{"date":729,"open":730,"high":731,"low":732,"close":495,"change":200,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",37.99,38.44,37.9,0.82,9369.610115,204,38.191,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-17",37.39,38.099,37.15,37.87,0.01,0.03,4500.1589,322,37.5633,{"date":749,"open":750,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-16",38.9,37.7596,37.86,-1.49,-3.79,11536.5767,274,38.0258,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":478,"vwap":767},"2026-07-15",39.1,39.5289,38.92,39.35,-0.11,-0.28,3761.7689,39.3129,{"date":769,"open":770,"high":572,"low":763,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-14",39.4,39.46,0.3,0.77,3038.4479,82,39.4003,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":786,"vwap":787},"2026-07-13",39.25,39.41,38.7,39.16,-0.39,-0.99,20393.4479,228,39.1591,{"date":789,"open":790,"high":443,"low":791,"close":792,"change":793,"percent_change":573,"volume":794,"transactions":9,"vwap":792},"2026-07-10",39.44,39.43,39.55,-0.31,18300,{"date":796,"open":797,"high":797,"low":798,"close":799,"change":636,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-09",40.040001,39.5,39.86,-0.5,5700,{"date":803,"open":804,"high":805,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-08",39.12,40.060001,1.37,3.54,9700,{"date":810,"open":811,"high":811,"low":598,"close":524,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":524},"2026-07-07",39.36,-1.12,-2.81,11100,{"date":816,"open":817,"high":818,"low":817,"close":819,"change":201,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-07-06",39.6,40.0099983,39.81,1.71,4100,{"date":823,"open":824,"high":825,"low":826,"close":452,"change":323,"percent_change":827,"volume":828,"transactions":9,"vwap":452},"2026-07-02",39.49,39.65,39.13,-2.17,6600,{"date":830,"open":831,"high":831,"low":832,"close":818,"change":156,"percent_change":833,"volume":834,"transactions":9,"vwap":818},"2026-07-01",40.43,39.34,-0.6,10800,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-30",39.66,40.3,39.64,40.25,1.57,4.06,10600,{"date":845,"open":503,"high":846,"low":847,"close":848,"change":354,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-29",39.27,38.27,38.68,1.39,7000,{"date":852,"open":853,"high":853,"low":616,"close":710,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":710},"2026-06-26",38.85,-1.13,-2.88,13300,{"date":858,"open":824,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-25",40.02,39.23,39.28,-0.16,-0.41,8100,{"date":866,"open":700,"high":867,"low":542,"close":790,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":790},"2026-06-24",39.59,-0.04,-0.1,4700,{"date":872,"open":873,"high":873,"low":832,"close":874,"change":854,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-23",40.61,39.48,-2.78,7200,{"date":878,"open":879,"high":879,"low":880,"close":873,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":873},"2026-06-22",41.51,40.26,-0.94,-2.26,6700,{"date":885,"open":411,"high":886,"low":873,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-18",41.57,41.55,0.14,0.34,3800,{"date":892,"open":798,"high":887,"low":798,"close":372,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":372},"2026-06-17",2.05,5.21,11000,{"date":897,"open":464,"high":792,"low":464,"close":811,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":811},"2026-06-16",-0.15,-0.38,9900,{"date":902,"open":903,"high":837,"low":904,"close":905,"change":906,"percent_change":425,"volume":850,"transactions":9,"vwap":905},"2026-06-15",38.72,38.55,39.51,0.57,{"date":908,"open":543,"high":543,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-12",38.71,38.94,-0.61,-1.54,7300,{"date":915,"open":916,"high":917,"low":779,"close":792,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":792},"2026-06-11",39.63,39.84,0.1,0.25,3600,{"date":922,"open":923,"high":924,"low":925,"close":924,"change":926,"percent_change":927,"volume":890,"transactions":9,"vwap":924},"2026-06-10",39.099998,39.45,39.060001,-0.03,-0.08,{"date":929,"open":930,"high":930,"low":782,"close":874,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":874},"2026-06-09",39.9,-1.81,-4.38,13900,{"date":935,"open":936,"high":422,"low":936,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-08",40.080002,41.29,1.36,3.41,5600,{"date":942,"open":943,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-05",40.85,39.53,39.93,-0.64,-1.58,6400,{"date":950,"open":951,"high":952,"low":953,"close":140,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":140},"2026-06-04",41.07,41.49,40.56,-1.62,-3.84,8800,{"date":958,"open":959,"high":960,"low":959,"close":961,"change":764,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-03",41.69,42.23,42.19,-0.26,2400,{"date":965,"open":966,"high":967,"low":968,"close":968,"change":969,"percent_change":323,"volume":970,"transactions":9,"vwap":968},"2026-06-02",42.84,43.080002,42.3,-0.37,3000,{"date":972,"open":973,"high":974,"low":973,"close":974,"change":849,"percent_change":975,"volume":890,"transactions":9,"vwap":974},"2026-06-01",41.59,42.67,3.37,{"date":977,"open":978,"high":979,"low":978,"close":980,"change":981,"percent_change":545,"volume":821,"transactions":9,"vwap":980},"2026-05-29",40.86,41.4,41.28,0.74,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":536,"percent_change":988,"volume":856,"transactions":9,"vwap":987},"2026-05-28",40.66,40.7,40.029999,40.54,0.95,{"date":990,"open":991,"high":571,"low":837,"close":571,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":571},"2026-05-27",39.82,0.15,0.37,7900,{"date":996,"open":453,"high":805,"low":799,"close":818,"change":37,"percent_change":997,"volume":998,"transactions":9,"vwap":818},"2026-05-26",-0.55,10700,{"date":1000,"open":1001,"high":1002,"low":570,"close":1001,"change":1003,"percent_change":149,"volume":1004,"transactions":9,"vwap":1001},"2026-05-22",40.23,40.65,-0.14,5300,{"date":1006,"open":1007,"high":1007,"low":1008,"close":392,"change":1009,"percent_change":37,"volume":1010,"transactions":9,"vwap":392},"2026-05-21",40.99,40.34,-0.09,6900,{"date":1012,"open":937,"high":937,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-20",40.46,-1.01,-2.44,4400,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1021,"change":100,"percent_change":1022,"volume":1023,"transactions":9,"vwap":1021},"2026-05-19",42.27,41.33,41.47,-0.72,10100,{"date":1025,"open":1026,"high":1026,"low":1027,"close":1027,"change":1014,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-18",42.57,41.77,-2.36,56200,{"date":1031,"open":1032,"high":1033,"low":1032,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-15",41.89,42.83,42.78,1.38,3.33,11600,{"date":1039,"open":873,"high":372,"low":873,"close":979,"change":332,"percent_change":806,"volume":864,"transactions":9,"vwap":979},"2026-05-14",{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":201,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-13",40.36,41.23,40.84,1.67,13700,{"date":1048,"open":1049,"high":1050,"low":1049,"close":1051,"change":239,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-12",40,40.68,40.17,0.05,11900,{"date":1055,"open":1056,"high":579,"low":1057,"close":570,"change":100,"percent_change":1058,"volume":1059,"transactions":9,"vwap":570},"2026-05-11",39.85,39.83,-0.74,3400,{"date":1061,"open":1062,"high":1013,"low":1062,"close":1063,"change":144,"percent_change":1064,"volume":1004,"transactions":9,"vwap":1063},"2026-05-08",40.13,40.45,-0.05,{"date":1066,"open":571,"high":1067,"low":571,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-07",40.79,40.47,0.69,1.73,5400,{"date":1073,"open":1074,"high":1074,"low":1075,"close":454,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":454},"2026-05-06",40.33,39.58,-1.08,-2.64,16000,{"date":1080,"open":1081,"high":1082,"low":432,"close":978,"change":1083,"percent_change":863,"volume":890,"transactions":9,"vwap":978},"2026-05-05",41,41.21,-0.17,{"date":1085,"open":1044,"high":1086,"low":1087,"close":1088,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1088},"2026-05-04",41.31,40.52,41.029999,0.46,1.13,15800,{"date":1093,"open":1094,"high":1095,"low":1094,"close":140,"change":1096,"percent_change":344,"volume":1097,"transactions":9,"vwap":140},"2026-05-01",40.09,40.74,0.2,5500,{"date":1099,"open":1100,"high":1101,"low":1042,"close":392,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":392},"2026-04-30",41.91,41.93,-1.5,-3.58,7500,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":424,"percent_change":1111,"volume":913,"transactions":9,"vwap":1110},"2026-04-29",41.52,41.95,41.22,41.87,1.43,{"date":1113,"open":1101,"high":1114,"low":980,"close":980,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":980},"2026-04-28",42.41,-0.89,-2.11,5900,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":544,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-27",41.8,42.25,41.71,42.17,1.69,7800,{"date":1127,"open":1128,"high":1129,"low":943,"close":1021,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1021},"2026-04-24",40.92,41.48,0.32,0.78,4300,{"date":1134,"open":1135,"high":1136,"low":1137,"close":145,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":145},"2026-04-23",41.38,42.029999,41.14,-0.98,-2.33,8300,{"date":1142,"open":1143,"high":353,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-22",41.5,41.09,42.13,0.58,1.4,8400,{"date":1150,"open":570,"high":973,"low":570,"close":887,"change":405,"percent_change":1151,"volume":834,"transactions":9,"vwap":887},"2026-04-21",3.9,{"date":1153,"open":1068,"high":403,"low":1154,"close":1154,"change":962,"percent_change":1155,"volume":1004,"transactions":9,"vwap":1154},"2026-04-20",39.99,-0.65,{"date":1157,"open":1158,"high":1109,"low":1051,"close":840,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":840},"2026-04-17",41.2,-1.26,-3.04,8900,{"date":1163,"open":1164,"high":1164,"low":879,"close":879,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":879},"2026-04-16",42,-0.76,-1.8,8700,{"date":1169,"open":1170,"high":318,"low":1019,"close":1019,"change":240,"percent_change":434,"volume":900,"transactions":9,"vwap":1019},"2026-04-15",42.34,{"date":1172,"open":1173,"high":1174,"low":960,"close":960,"change":1175,"percent_change":1176,"volume":1117,"transactions":9,"vwap":960},"2026-04-14",42.96,43.060001,-0.75,-1.74,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1181,"change":800,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1181},"2026-04-13",43.73,43.99,42.98,-1.15,9500,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":1190,"percent_change":1003,"volume":998,"transactions":9,"vwap":1189},"2026-04-10",43.36,43.74,43.19,43.48,-0.06,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":526,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-09",44.54,42.87,43.54,-1.43,11500,{"date":1199,"open":1200,"high":1201,"low":1200,"close":1202,"change":527,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-08",44.049999,44.57,44.17,-3.5,17900,{"date":1206,"open":207,"high":207,"low":1207,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-07",45.43,45.77,0.13,0.28,27400,{"date":1213,"open":1214,"high":1214,"low":1215,"close":1216,"change":161,"percent_change":1217,"volume":956,"transactions":9,"vwap":1216},"2026-04-06",45.98,45.4,45.64,-0.54,{"date":1219,"open":1220,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-02",47.71,45.8,45.89,-1.46,-3.08,9100,{"date":1227,"open":1228,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":364,"volume":1232,"transactions":9,"vwap":1230},"2026-04-01",47.48,47.060001,47.35,-0.34,6500,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1197,"transactions":9,"vwap":1238},"2026-03-31",48.52,48.75,47,47.69,-1.59,-3.23,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":115,"percent_change":1155,"volume":1247,"transactions":9,"vwap":1246},"2026-03-30",49.029999,49.55,48,49.28,15000,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":685,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-03-27",49.040001,49.76,48.73,49.6,1.12,14100,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1052,"percent_change":918,"volume":1262,"transactions":9,"vwap":1261},"2026-03-26",49.13,49.2,48.39,49.049999,8200,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":1268,"percent_change":997,"volume":1269,"transactions":9,"vwap":1267},"2026-03-25",48.16,49.38,49,-0.27,17300,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":733,"percent_change":1124,"volume":1078,"transactions":9,"vwap":1275},"2026-03-24",49.0099983,49.34,48.27,49.27,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1155,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-23",47.72,48.46,47.39,48.45,-1.32,19900,{"date":1285,"open":1286,"high":1287,"low":1286,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-20",46.39,49.48,49.099998,2.92,6.32,26100,{"date":1293,"open":1294,"high":199,"low":1295,"close":207,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":207},"2026-03-19",46,45.85,0.29,0.63,13800,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1222,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1222},"2026-03-18",44.96,45.94,44.89,1.45,3.26,9300,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":100,"percent_change":1313,"volume":895,"transactions":9,"vwap":1312},"2026-03-17",44.11,44.52,43.84,44.44,-0.67,{"date":1315,"open":1316,"high":1317,"low":248,"close":1318,"change":946,"percent_change":1319,"volume":1225,"transactions":9,"vwap":1318},"2026-03-16",44.64,44.79,44.74,-1.41,{"date":1321,"open":1322,"high":1215,"low":1323,"close":1324,"change":1325,"percent_change":800,"volume":1326,"transactions":9,"vwap":1324},"2026-03-13",44.87,44.45,45.38,-0.23,18200,{"date":1328,"open":1294,"high":1294,"low":1329,"close":18,"change":1330,"percent_change":1331,"volume":864,"transactions":9,"vwap":18},"2026-03-12",45.040001,0.6,1.33,{"date":1333,"open":1316,"high":1334,"low":1335,"close":1336,"change":110,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-11",45.18,44.43,45.0099983,2.34,20000,{"date":1340,"open":1309,"high":1341,"low":1342,"close":1343,"change":918,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-10",44.31,43.33,43.98,0.23,11700,{"date":1347,"open":1348,"high":1349,"low":267,"close":1350,"change":898,"percent_change":1231,"volume":1351,"transactions":9,"vwap":1350},"2026-03-09",44.88,45.88,43.88,30800,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":988,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-06",44.09,44.42,43.85,44.029999,2.21,26300,{"date":1361,"open":1362,"high":1363,"low":1364,"close":967,"change":733,"percent_change":1365,"volume":1255,"transactions":9,"vwap":967},"2026-03-05",43.28,43.63,43.040001,1.94,{"date":1367,"open":1114,"high":1368,"low":1369,"close":1370,"change":869,"percent_change":156,"volume":1371,"transactions":9,"vwap":1370},"2026-03-04",43.13,42.2,42.26,18800,{"date":1373,"open":1368,"high":1374,"low":1145,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-03-03",43.82,42.36,0.45,1.07,21500,{"date":1380,"open":1381,"high":1382,"low":959,"close":1100,"change":1083,"percent_change":517,"volume":1338,"transactions":9,"vwap":1100},"2026-03-02",42.39,42.46,{"date":1384,"open":1173,"high":1173,"low":1385,"close":1386,"change":517,"percent_change":881,"volume":1387,"transactions":9,"vwap":1386},"2026-02-27",41.73,42.080002,16100,{"date":1389,"open":1033,"high":1033,"low":1390,"close":1391,"change":969,"percent_change":1392,"volume":900,"transactions":9,"vwap":1391},"2026-02-26",42.31,42.48,-0.86,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":1330,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-02-25",42.52,42.99,42.16,42.85,1.42,10300,{"date":1402,"open":318,"high":301,"low":1403,"close":1121,"change":45,"percent_change":496,"volume":1404,"transactions":9,"vwap":1121},"2026-02-24",42.18,11800,{"date":1406,"open":1407,"high":301,"low":1408,"close":1382,"change":869,"percent_change":1325,"volume":1409,"transactions":9,"vwap":1382},"2026-02-23",42.33,41.92,19200,{"date":1411,"open":1412,"high":1412,"low":1413,"close":1413,"change":166,"percent_change":527,"volume":864,"transactions":9,"vwap":1413},"2026-02-20",43.27,42.56,{"date":1415,"open":1174,"high":1416,"low":1417,"close":1418,"change":1296,"percent_change":713,"volume":1104,"transactions":9,"vwap":1418},"2026-02-19",43.55,42.88,43.25,{"date":1420,"open":1027,"high":1421,"low":1027,"close":1173,"change":1254,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1173},"2026-02-18",43.0099983,2.68,20900,{"date":1425,"open":1019,"high":1426,"low":363,"close":382,"change":80,"percent_change":1427,"volume":1262,"transactions":9,"vwap":382},"2026-02-17",42.75,-1.85,{"date":1429,"open":1430,"high":1431,"low":320,"close":351,"change":1432,"percent_change":875,"volume":1433,"transactions":9,"vwap":351},"2026-02-13",43.65,43.87,-1.22,17200,{"date":1435,"open":1436,"high":1350,"low":1403,"close":1356,"change":869,"percent_change":1325,"volume":1437,"transactions":9,"vwap":1356},"2026-02-12",43.029999,24000,{"date":1439,"open":1440,"high":1202,"low":1195,"close":1441,"change":240,"percent_change":434,"volume":864,"transactions":9,"vwap":1441},"2026-02-11",43.86,43.95,{"date":1443,"open":1444,"high":1444,"low":1445,"close":1446,"change":1159,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1446},"2026-02-10",45.049999,43.7,43.91,-2.79,9000,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1453,"change":833,"percent_change":1454,"volume":994,"transactions":9,"vwap":1453},"2026-02-09",45.7,46.23,45.17,-1.31,{"date":1456,"open":208,"high":19,"low":1457,"close":1208,"change":365,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1208},"2026-02-06",45.63,-3.52,14300,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":864,"transactions":9,"vwap":1465},"2026-02-05",47.55,47.79,46.87,47.44,0.61,1.3,{"date":1469,"open":1220,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-02-04",48.13,46.47,46.83,-1.56,-3.22,8600,{"date":1477,"open":1478,"high":136,"low":1479,"close":1260,"change":993,"percent_change":773,"volume":1480,"transactions":9,"vwap":1260},"2026-02-03",48.35,47.87,18000,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":222,"percent_change":1358,"volume":1400,"transactions":9,"vwap":1486},"2026-02-02",47.47,48.07,46.75,48.02,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1491,"change":120,"percent_change":161,"volume":1492,"transactions":9,"vwap":1491},"2026-01-30",47.49,48.12,46.98,13600,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1247,"transactions":9,"vwap":1498},"2026-01-29",48.049999,48.09,46.97,47.099998,-1.2,-2.48,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":270,"percent_change":1506,"volume":1262,"transactions":9,"vwap":1505},"2026-01-28",47.33,48.44,48.3,2.03,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1512,"change":1513,"percent_change":144,"volume":1514,"transactions":9,"vwap":1512},"2026-01-27",47.29,47.58,47.18,47.34,-0.01,15300,{"date":1516,"open":1517,"high":1518,"low":17,"close":1230,"change":628,"percent_change":628,"volume":1519,"transactions":9,"vwap":1230},"2026-01-26",46.96,47.45,19600,{"date":1521,"open":1238,"high":1245,"low":1522,"close":1230,"change":45,"percent_change":1523,"volume":1524,"transactions":9,"vwap":1230},"2026-01-23",47.19,-0.44,12400,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1530,"change":988,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-01-22",46.41,47.59,46.37,47.56,2.04,19400,{"date":1534,"open":1535,"high":1536,"low":1537,"close":220,"change":1538,"percent_change":1539,"volume":1540,"transactions":9,"vwap":220},"2026-01-21",46.3,47.32,46.21,-0.33,-0.7,15600,{"date":1542,"open":20,"high":1543,"low":20,"close":1544,"change":1545,"percent_change":1546,"volume":1437,"transactions":9,"vwap":1544},"2026-01-20",46.99,46.94,1.78,3.94,{"date":1548,"open":1549,"high":208,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-01-16",46.36,44.93,45.16,-1.14,-2.46,33700,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1535,"change":1539,"percent_change":753,"volume":1560,"transactions":9,"vwap":1535},"2026-01-15",46.26,46.8,46.060001,16300,{"date":1562,"open":1278,"high":1563,"low":1543,"close":1237,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1237},"2026-01-14",47.93,-1.03,-2.14,15900,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1175,"percent_change":912,"volume":1573,"transactions":9,"vwap":1572},"2026-01-13",48.92,49.66,47.97,48.029999,12800,{"date":1575,"open":136,"high":1576,"low":1577,"close":1578,"change":962,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1578},"2026-01-12",49.14,48.48,48.78,-0.53,26800,{"date":1582,"open":1583,"high":1583,"low":1504,"close":1250,"change":869,"percent_change":636,"volume":1584,"transactions":9,"vwap":1250},"2026-01-09",49.23,5800,{"date":1586,"open":1587,"high":1587,"low":1588,"close":1576,"change":1165,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1576},"2026-01-08",50.12,48.82,-1.52,6800,{"date":1592,"open":1245,"high":1593,"low":1245,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-01-07",49.94,49.9,1.34,2.76,18900,{"date":1599,"open":1600,"high":1601,"low":1274,"close":1602,"change":911,"percent_change":1603,"volume":864,"transactions":9,"vwap":1602},"2026-01-06",49.19,49.21,48.56,-1.24,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":862,"percent_change":115,"volume":808,"transactions":9,"vwap":1609},"2026-01-05",49.61,49.97,48.85,49.17,{"date":1611,"open":1612,"high":1594,"low":1243,"close":1613,"change":1513,"percent_change":144,"volume":1614,"transactions":9,"vwap":1613},"2026-01-02",49.75,49.33,14800,{"date":1616,"open":1588,"high":1617,"low":1588,"close":1273,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1273},"2025-12-31",49.36,0.89,1.84,12200,{"date":1622,"open":1236,"high":1236,"low":1623,"close":1281,"change":898,"percent_change":793,"volume":850,"transactions":9,"vwap":1281},"2025-12-30",48.43,{"date":1625,"open":1626,"high":1608,"low":1260,"close":1627,"change":1628,"percent_change":1629,"volume":1167,"transactions":9,"vwap":1627},"2025-12-29",48.65,48.6,-0.29,-0.59,{"date":1631,"open":1272,"high":1632,"low":1633,"close":1634,"change":898,"percent_change":793,"volume":1016,"transactions":9,"vwap":1634},"2025-12-26",49.35,48.88,48.89,{"date":1636,"open":1246,"high":1246,"low":1637,"close":1250,"change":1638,"percent_change":1565,"volume":1639,"transactions":9,"vwap":1250},"2025-12-24",48.9,-1.07,2900,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2025-12-23",50.38,50.55,50.09,50.11,0.06,0.12,4000,{"date":1650,"open":1651,"high":24,"low":1652,"close":1652,"change":364,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1652},"2025-12-22",50.71,50.049999,-1.4,10200,{"date":1656,"open":1657,"high":1658,"low":1587,"close":1658,"change":1089,"percent_change":87,"volume":1659,"transactions":9,"vwap":1658},"2025-12-19",50.6,50.76,4800,{"date":1661,"open":1662,"high":1663,"low":1662,"close":1664,"change":906,"percent_change":1665,"volume":1197,"transactions":9,"vwap":1664},"2025-12-18",49.11,50.43,50.3,1.15,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":517,"percent_change":1672,"volume":1639,"transactions":9,"vwap":1671},"2025-12-17",49.84,50.0099983,49.52,49.73,-0.8,{"date":1674,"open":1675,"high":1676,"low":1675,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-12-16",49.060001,50.15,50.13,0.87,1.77,9800,{"date":1682,"open":1683,"high":1594,"low":136,"close":1684,"change":1685,"percent_change":1686,"volume":1183,"transactions":9,"vwap":1684},"2025-12-15",49.09,49.26,-0.42,-0.85,{"date":1688,"open":1608,"high":1689,"low":1690,"close":1691,"change":992,"percent_change":772,"volume":1016,"transactions":9,"vwap":1691},"2025-12-12",49.85,48.83,49.68,{"date":1693,"open":1694,"high":1689,"low":1601,"close":1695,"change":496,"percent_change":1138,"volume":1010,"transactions":9,"vwap":1695},"2025-12-11",49.64,49.53,{"date":1697,"open":1698,"high":1587,"low":1699,"close":1700,"change":553,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2025-12-10",49.72,49.45,50.02,-0.36,6100,{"date":1704,"open":1705,"high":1706,"low":1705,"close":1707,"change":332,"percent_change":1090,"volume":870,"transactions":9,"vwap":1707},"2025-12-09",49.49,50.22,50.2,{"date":1709,"open":1710,"high":1694,"low":1601,"close":1694,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1694},"2025-12-08",49.37,0.66,1.35,5000,{"date":1715,"open":1716,"high":1716,"low":1602,"close":136,"change":240,"percent_change":1717,"volume":890,"transactions":9,"vwap":136},"2025-12-05",49.16,0.08,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":919,"percent_change":1724,"volume":920,"transactions":9,"vwap":1723},"2025-12-04",48.59,48.97,48.41,48.94,0.51,{"date":1726,"open":1569,"high":1609,"low":1727,"close":1728,"change":862,"percent_change":1538,"volume":1729,"transactions":9,"vwap":1728},"2025-12-03",48.51,48.69,5200,{"date":1731,"open":1608,"high":1732,"low":1733,"close":1608,"change":1734,"percent_change":993,"volume":1648,"transactions":9,"vwap":1608},"2025-12-02",49.22,48.68,0.18,{"date":1736,"open":1737,"high":1728,"low":1490,"close":1738,"change":849,"percent_change":1739,"volume":1729,"transactions":9,"vwap":1738},"2025-12-01",48.15,48.67,2.94,{"date":1741,"open":1742,"high":1743,"low":1498,"close":1744,"change":211,"percent_change":881,"volume":1059,"transactions":9,"vwap":1744},"2025-11-28",47.8,47.83,47.28,{"date":1746,"open":1747,"high":1747,"low":1744,"close":1748,"change":899,"percent_change":80,"volume":1010,"transactions":9,"vwap":1748},"2025-11-26",48.060001,47.73,{"date":1750,"open":1751,"high":1608,"low":1752,"close":1753,"change":1754,"percent_change":1755,"volume":864,"transactions":9,"vwap":1753},"2025-11-25",48.61,47.78,48.11,-0.81,-1.66,{"date":1757,"open":1662,"high":1758,"low":1608,"close":1569,"change":1003,"percent_change":1628,"volume":1729,"transactions":9,"vwap":1569},"2025-11-24",49.54,{"date":1760,"open":1761,"high":1761,"low":1733,"close":1675,"change":1603,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1675},"2025-11-21",50.24,-2.47,10900,{"date":1765,"open":1645,"high":1766,"low":1767,"close":1664,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1664},"2025-11-20",50.32,48.87,0.36,0.72,6000,{"date":1772,"open":1710,"high":1677,"low":1710,"close":1593,"change":1769,"percent_change":425,"volume":1702,"transactions":9,"vwap":1593},"2025-11-19",{"date":1774,"open":1775,"high":1570,"low":1261,"close":1732,"change":793,"percent_change":526,"volume":890,"transactions":9,"vwap":1732},"2025-11-18",49.44,{"date":1777,"open":1721,"high":1778,"low":1236,"close":1695,"change":1779,"percent_change":355,"volume":1780,"transactions":9,"vwap":1695},"2025-11-17",49.82,0.62,6300,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":553,"percent_change":969,"volume":1225,"transactions":9,"vwap":1786},"2025-11-14",49.080002,49.39,48.77,48.91,{"date":1788,"open":1789,"high":1583,"low":1790,"close":1683,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1683},"2025-11-13",48.17,48.14,1.26,2.63,20700,{"date":1795,"open":1796,"high":1797,"low":1503,"close":1743,"change":374,"percent_change":446,"volume":1232,"transactions":9,"vwap":1743},"2025-11-12",47.36,47.86,{"date":1799,"open":1278,"high":1278,"low":1229,"close":1800,"change":812,"percent_change":415,"volume":970,"transactions":9,"vwap":1800},"2025-11-11",47.07,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":393,"percent_change":1344,"volume":1807,"transactions":9,"vwap":1806},"2025-11-10",48.099998,48.84,47.82,48.19,14200,{"date":1809,"open":1684,"high":1684,"low":1810,"close":1810,"change":497,"percent_change":1811,"volume":1104,"transactions":9,"vwap":1810},"2025-11-07",48.080002,-2.57,{"date":1813,"open":1785,"high":1617,"low":1814,"close":1632,"change":1089,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1632},"2025-11-06",48.72,0.94,11200,{"date":1818,"open":1819,"high":1820,"low":1819,"close":1634,"change":434,"percent_change":1734,"volume":900,"transactions":9,"vwap":1634},"2025-11-05",48.54,49.29,{"date":1822,"open":1823,"high":1275,"low":1733,"close":1824,"change":793,"percent_change":526,"volume":1825,"transactions":9,"vwap":1824},"2025-11-04",48.96,48.8,7700,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1662,"change":435,"percent_change":1376,"volume":1492,"transactions":9,"vwap":1662},"2025-11-03",49.46,50.28,49.07,{"date":1832,"open":1833,"high":1833,"low":1834,"close":1634,"change":240,"percent_change":1717,"volume":940,"transactions":9,"vwap":1634},"2025-10-31",49.56,48.55,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1608,"change":601,"percent_change":1182,"volume":1839,"transactions":9,"vwap":1608},"2025-10-30",49.83,48.37,74600,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-10-29",47.43,49.67,49.42,2.6,5.55,31900,{"date":1849,"open":1850,"high":1472,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-10-28",45.25,46.82,1.95,4.35,19500,{"date":1856,"open":1453,"high":1857,"low":1858,"close":1322,"change":1083,"percent_change":899,"volume":1859,"transactions":9,"vwap":1322},"2025-10-27",45.42,44.8,21700,{"date":1861,"open":1862,"high":1329,"low":1863,"close":1329,"change":962,"percent_change":601,"volume":1864,"transactions":9,"vwap":1329},"2025-10-24",44.95,44.55,26900,{"date":1866,"open":1867,"high":1868,"low":1869,"close":1870,"change":240,"percent_change":434,"volume":1871,"transactions":9,"vwap":1870},"2025-10-23",45,46.029999,44.85,45.3,15700,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":149,"percent_change":94,"volume":794,"transactions":9,"vwap":1877},"2025-10-22",45.55,45.62,45.099998,45.26,{"date":1879,"open":247,"high":1880,"low":1453,"close":18,"change":772,"percent_change":1711,"volume":1881,"transactions":9,"vwap":18},"2025-10-21",45.81,31200,{"date":1883,"open":1884,"high":1868,"low":1885,"close":1885,"change":881,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1885},"2025-10-20",45.95,45.31,-2.03,50600,{"date":1889,"open":1851,"high":1890,"low":1891,"close":1892,"change":125,"percent_change":1603,"volume":1893,"transactions":9,"vwap":1892},"2025-10-17",47.12,46.14,46.25,46400,{"date":1895,"open":1535,"high":1472,"low":1896,"close":1472,"change":993,"percent_change":1897,"volume":1371,"transactions":9,"vwap":1472},"2025-10-16",46.049999,0.8,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1904,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1903},"2025-10-15",47.21,47.24,46.22,46.46,-1.42,-2.97,31800,{"date":1908,"open":1690,"high":1569,"low":1909,"close":1910,"change":674,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-10-14",47.81,47.88,-1.95,22900,{"date":1914,"open":1617,"high":1699,"low":1236,"close":1690,"change":800,"percent_change":1014,"volume":1291,"transactions":9,"vwap":1690},"2025-10-13",{"date":1916,"open":1747,"high":1917,"low":1571,"close":1613,"change":1918,"percent_change":281,"volume":1919,"transactions":9,"vwap":1613},"2025-10-10",49.41,1.1,29500,{"date":1921,"open":1922,"high":1504,"low":1922,"close":1923,"change":1089,"percent_change":270,"volume":1091,"transactions":9,"vwap":1923},"2025-10-09",47.61,48.23,{"date":1925,"open":1910,"high":1926,"low":1842,"close":1927,"change":1928,"percent_change":222,"volume":1475,"transactions":9,"vwap":1927},"2025-10-08",47.98,47.77,0.49,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1744,"change":394,"percent_change":906,"volume":1934,"transactions":9,"vwap":1744},"2025-10-07",47.26,47.7,47.0099983,14000,{"date":1936,"open":1937,"high":1933,"low":1937,"close":1933,"change":173,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1933},"2025-10-06",45.99,2.17,9400,{"date":1941,"open":1942,"high":1943,"low":1944,"close":1943,"change":899,"percent_change":1945,"volume":890,"transactions":9,"vwap":1943},"2025-10-03",45.58,46.0099983,45.54,-0.82,{"date":1947,"open":1557,"high":1948,"low":207,"close":1286,"change":344,"percent_change":1949,"volume":1400,"transactions":9,"vwap":1286},"2025-10-02",46.84,1.09,{"date":1951,"open":1880,"high":1952,"low":1953,"close":1222,"change":240,"percent_change":434,"volume":814,"transactions":9,"vwap":1222},"2025-10-01",46.09,45.5,{"date":1955,"open":1956,"high":1957,"low":1295,"close":1295,"change":863,"percent_change":1115,"volume":1958,"transactions":9,"vwap":1295},"2025-09-30",46.080002,46.57,24700,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1557,"change":764,"percent_change":156,"volume":1148,"transactions":9,"vwap":1557},"2025-09-29",46.29,46.64,46.11,{"date":1965,"open":1800,"high":1800,"low":1966,"close":1529,"change":1115,"percent_change":79,"volume":1967,"transactions":9,"vwap":1529},"2025-09-26",46.31,12900,{"date":1969,"open":1970,"high":1931,"low":220,"close":1931,"change":1344,"percent_change":1928,"volume":1404,"transactions":9,"vwap":1931},"2025-09-25",46.86,{"date":1972,"open":1485,"high":1973,"low":1974,"close":1973,"change":344,"percent_change":1377,"volume":1975,"transactions":9,"vwap":1973},"2025-09-24",47.029999,46.44,7400,{"date":1977,"open":1978,"high":1978,"low":1979,"close":1979,"change":1980,"percent_change":1454,"volume":1590,"transactions":9,"vwap":1979},"2025-09-23",47.02,46.53,-0.62,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":115,"percent_change":1313,"volume":1987,"transactions":9,"vwap":1986},"2025-09-22",47.38,47.96,47.13,47.15,7600,{"date":1989,"open":1464,"high":1990,"low":1464,"close":1483,"change":1991,"percent_change":87,"volume":1448,"transactions":9,"vwap":1483},"2025-09-19",47.51,0.43,{"date":1993,"open":1985,"high":1994,"low":1995,"close":1996,"change":1190,"percent_change":1997,"volume":994,"transactions":9,"vwap":1996},"2025-09-18",47.27,46.62,47.040001,-0.13,{"date":1999,"open":2000,"high":1498,"low":2001,"close":1498,"change":1646,"percent_change":1209,"volume":1140,"transactions":9,"vwap":1498},"2025-09-17",46.81,45.72,{"date":2003,"open":1966,"high":2004,"low":1966,"close":1996,"change":1146,"percent_change":2005,"volume":1161,"transactions":9,"vwap":1996},"2025-09-16",47.09,1.25,{"date":2007,"open":1559,"high":2008,"low":2009,"close":1903,"change":1209,"percent_change":1210,"volume":2010,"transactions":9,"vwap":1903},"2025-09-15",46.49,45.9,15500,{"date":2012,"open":1943,"high":2013,"low":2014,"close":2013,"change":2015,"percent_change":270,"volume":2016,"transactions":9,"vwap":2013},"2025-09-12",46.33,45.92,0.44,6200,{"date":2018,"open":1985,"high":1985,"low":2019,"close":1222,"change":2020,"percent_change":1240,"volume":2021,"transactions":9,"vwap":1222},"2025-09-11",45.68,-1.53,16400,{"date":2023,"open":2024,"high":2025,"low":1485,"close":2025,"change":918,"percent_change":343,"volume":1097,"transactions":9,"vwap":2025},"2025-09-10",46.95,47.42,{"date":2027,"open":2028,"high":2029,"low":2030,"close":1536,"change":1052,"percent_change":393,"volume":2031,"transactions":9,"vwap":1536},"2025-09-09",47.53,47.75,47.31,17400,{"date":2033,"open":2029,"high":1245,"low":1994,"close":1994,"change":1779,"percent_change":1331,"volume":2034,"transactions":9,"vwap":1994},"2025-09-08",14500,{"date":2036,"open":1986,"high":1986,"low":2037,"close":2038,"change":2039,"percent_change":1427,"volume":1404,"transactions":9,"vwap":2038},"2025-09-05",46.16,46.65,-0.88,{"date":2041,"open":2042,"high":1281,"low":1228,"close":2028,"change":52,"percent_change":2043,"volume":1225,"transactions":9,"vwap":2028},"2025-09-04",47.9,-1.37,{"date":2045,"open":2046,"high":2047,"low":1742,"close":1806,"change":394,"percent_change":332,"volume":895,"transactions":9,"vwap":1806},"2025-09-03",48.2,48.47,{"date":2049,"open":1536,"high":1265,"low":2050,"close":2051,"change":446,"percent_change":2052,"volume":1448,"transactions":9,"vwap":2051},"2025-09-02",47.049999,47.92,3.48,{"date":2054,"open":2024,"high":2024,"low":1961,"close":1966,"change":554,"percent_change":2055,"volume":1780,"transactions":9,"vwap":1966},"2025-08-29",-1,{"date":2057,"open":1970,"high":1900,"low":2058,"close":2058,"change":919,"percent_change":2059,"volume":1132,"transactions":9,"vwap":2058},"2025-08-28",46.78,0.54,{"date":2061,"open":196,"high":2062,"low":2063,"close":1979,"change":969,"percent_change":80,"volume":2064,"transactions":9,"vwap":1979},"2025-08-27",46.67,46.24,13500,{"date":2066,"open":1544,"high":2067,"low":2062,"close":19,"change":772,"percent_change":445,"volume":1702,"transactions":9,"vwap":19},"2025-08-26",47.16,{"date":2069,"open":2070,"high":2071,"low":1896,"close":2072,"change":2073,"percent_change":1090,"volume":1780,"transactions":9,"vwap":2072},"2025-08-25",46.27,46.74,46.6,0.52,{"date":2075,"open":1498,"high":1498,"low":18,"close":1956,"change":2076,"percent_change":2077,"volume":1338,"transactions":9,"vwap":1956},"2025-08-22",-1.55,-3.25,{"date":2079,"open":1220,"high":2080,"low":1901,"close":2081,"change":455,"percent_change":2082,"volume":1475,"transactions":9,"vwap":2081},"2025-08-21",47.95,47.63,0.83,{"date":2084,"open":2085,"high":2085,"low":217,"close":1901,"change":793,"percent_change":1155,"volume":2086,"transactions":9,"vwap":1901},"2025-08-20",47.5,17500,{"date":2088,"open":2089,"high":2089,"low":1462,"close":1462,"change":2090,"percent_change":2091,"volume":814,"transactions":9,"vwap":1462},"2025-08-19",48.76,-1.78,-3.61,{"date":2093,"open":2094,"high":1613,"low":2095,"close":1613,"change":270,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1613},"2025-08-18",48.31,48.29,1.98,9600,{"date":2099,"open":2100,"high":2100,"low":1803,"close":1838,"change":52,"percent_change":2101,"volume":2102,"transactions":9,"vwap":1838},"2025-08-15",48.99,-1.35,19800,{"date":2104,"open":1824,"high":2105,"low":1824,"close":1243,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":1243},"2025-08-14",49.65,0.79,1.64,23600,{"date":2110,"open":1751,"high":1662,"low":2111,"close":2112,"change":2113,"percent_change":753,"volume":1371,"transactions":9,"vwap":2112},"2025-08-13",48.22,48.24,-0.73,{"date":2115,"open":1783,"high":1778,"low":1721,"close":1721,"change":764,"percent_change":37,"volume":2116,"transactions":9,"vwap":1721},"2025-08-12",21200,{"date":2118,"open":1786,"high":1662,"low":2119,"close":1783,"change":906,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1783},"2025-08-11",48.36,1.18,14700,{"date":2123,"open":2080,"high":1751,"low":1278,"close":1727,"change":1678,"percent_change":545,"volume":1807,"transactions":9,"vwap":1727},"2025-08-08",{"date":2125,"open":2126,"high":1470,"low":1922,"close":2127,"change":1523,"percent_change":2128,"volume":1459,"transactions":9,"vwap":2127},"2025-08-07",47.66,47.64,-0.92,{"date":2130,"open":2131,"high":1810,"low":2132,"close":1810,"change":385,"percent_change":375,"volume":2133,"transactions":9,"vwap":1810},"2025-08-06",47.3,47.080002,14600,{"date":2135,"open":2028,"high":2136,"low":2137,"close":2138,"change":100,"percent_change":526,"volume":834,"transactions":9,"vwap":2138},"2025-08-05",47.74,47.14,47.22,{"date":2140,"open":1245,"high":1245,"low":1509,"close":2141,"change":1165,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2141},"2025-08-04",47.52,-1.57,28500,{"date":2145,"open":1237,"high":1690,"low":1543,"close":2146,"change":200,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-08-01",48.28,0.65,41200,{"date":2150,"open":17,"high":1470,"low":1472,"close":1571,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1571},"2025-07-31",1.53,3.29,34200,{"date":2155,"open":2156,"high":2157,"low":2158,"close":1974,"change":1595,"percent_change":2159,"volume":2160,"transactions":9,"vwap":1974},"2025-07-30",45.28,46.92,45.11,2.97,40000,{"date":2162,"open":1957,"high":1957,"low":1336,"close":1876,"change":2076,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1876},"2025-07-29",-3.32,29400,{"date":2166,"open":2167,"high":2062,"low":2167,"close":2038,"change":2151,"percent_change":2168,"volume":2031,"transactions":9,"vwap":2038},"2025-07-28",45.29,3.39,{"date":2170,"open":1334,"high":2171,"low":1336,"close":2172,"change":888,"percent_change":200,"volume":1532,"transactions":9,"vwap":2172},"2025-07-25",45.97,45.12,{"date":2174,"open":1867,"high":2175,"low":2176,"close":2177,"change":744,"percent_change":71,"volume":1560,"transactions":9,"vwap":2177},"2025-07-24",45.060001,44.69,44.98,{"date":2179,"open":2180,"high":2180,"low":1318,"close":1862,"change":1997,"percent_change":1628,"volume":2181,"transactions":9,"vwap":1862},"2025-07-23",45.22,21900,{"date":2183,"open":1902,"high":1557,"low":2184,"close":2185,"change":1473,"percent_change":2186,"volume":2187,"transactions":9,"vwap":2185},"2025-07-22",45.029999,45.080002,-3.34,35000,{"date":2189,"open":2190,"high":2191,"low":2037,"close":1962,"change":899,"percent_change":1754,"volume":2192,"transactions":9,"vwap":1962},"2025-07-21",46.56,46.85,36800,{"date":2194,"open":1229,"high":2195,"low":2196,"close":1978,"change":115,"percent_change":2197,"volume":1291,"transactions":9,"vwap":1978},"2025-07-18",47.46,46.79,-0.68,{"date":2199,"open":2067,"high":1932,"low":1978,"close":1512,"change":888,"percent_change":772,"volume":2200,"transactions":9,"vwap":1512},"2025-07-17",23700,{"date":2202,"open":2025,"high":1470,"low":1498,"close":2203,"change":189,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-07-16",47.2,-2.16,46900,{"date":2207,"open":2208,"high":1838,"low":1973,"close":2112,"change":2209,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2112},"2025-07-15",47.17,1.31,2.79,51300,{"date":2213,"open":2214,"high":2126,"low":2215,"close":2215,"change":1155,"percent_change":2043,"volume":2216,"transactions":9,"vwap":2215},"2025-07-14",47.65,46.93,32700,{"date":2218,"open":2219,"high":2220,"low":2221,"close":1510,"change":1647,"percent_change":919,"volume":2222,"transactions":9,"vwap":1510},"2025-07-11",48.34,48.4,47.41,34800,{"date":2224,"open":1803,"high":1803,"low":1948,"close":2195,"change":2225,"percent_change":2226,"volume":2200,"transactions":9,"vwap":2195},"2025-07-10",-0.43,-0.9,{"date":2228,"open":1743,"high":2146,"low":2229,"close":2230,"change":628,"percent_change":628,"volume":2231,"transactions":9,"vwap":2230},"2025-07-09",47.68,47.89,28600,{"date":2233,"open":1245,"high":1806,"low":2028,"close":2230,"change":393,"percent_change":1344,"volume":2234,"transactions":9,"vwap":2230},"2025-07-08",28900,{"date":2236,"open":1237,"high":2112,"low":2237,"close":1752,"change":1897,"percent_change":2238,"volume":2234,"transactions":9,"vwap":1752},"2025-07-07",46.51,1.7,{"date":2240,"open":1237,"high":1503,"low":1995,"close":1491,"change":239,"percent_change":240,"volume":2034,"transactions":9,"vwap":1491},"2025-07-03",{"date":2242,"open":2243,"high":1238,"low":19,"close":1517,"change":862,"percent_change":1231,"volume":2244,"transactions":9,"vwap":1517},"2025-07-02",47.11,19300,{"date":2246,"open":2136,"high":1245,"low":1471,"close":1890,"change":997,"percent_change":1182,"volume":2247,"transactions":9,"vwap":1890},"2025-07-01",43600,{"date":2249,"open":2047,"high":2250,"low":2251,"close":2252,"change":1672,"percent_change":2253,"volume":2148,"transactions":9,"vwap":2252},"2025-06-30",49.51,47.62,47.67,-1.65,{"date":2255,"open":1608,"high":1569,"low":1228,"close":2047,"change":1701,"percent_change":1058,"volume":2256,"transactions":9,"vwap":2047},"2025-06-27",52000,{"date":2258,"open":1274,"high":2259,"low":1274,"close":1690,"change":2147,"percent_change":1712,"volume":2260,"transactions":9,"vwap":1690},"2025-06-26",49.87,139200,{"date":2262,"open":1966,"high":2263,"low":1966,"close":2264,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2264},"2025-06-25",48.21,48.18,1.93,4.17,91800,{"date":2269,"open":2270,"high":2243,"low":1294,"close":1892,"change":1685,"percent_change":2226,"volume":2271,"transactions":9,"vwap":1892},"2025-06-24",46.69,49100,{"date":2273,"open":2126,"high":1797,"low":2038,"close":2062,"change":2274,"percent_change":2275,"volume":2192,"transactions":9,"vwap":2062},"2025-06-23",-1.47,-3.05,{"date":2277,"open":1228,"high":1806,"low":1901,"close":1790,"change":71,"percent_change":992,"volume":1029,"transactions":9,"vwap":1790},"2025-06-20",{"date":2279,"open":2146,"high":1834,"low":2280,"close":1484,"change":898,"percent_change":793,"volume":2281,"transactions":9,"vwap":1484},"2025-06-18",47.37,66500,{"date":2283,"open":1803,"high":1819,"low":2127,"close":2111,"change":889,"percent_change":2284,"volume":2285,"transactions":9,"vwap":2111},"2025-06-17",0.71,51400,{"date":2287,"open":1462,"high":1747,"low":2288,"close":1910,"change":1064,"percent_change":869,"volume":2289,"transactions":9,"vwap":1910},"2025-06-16",46.72,28400,{"date":2291,"open":1901,"high":1281,"low":1901,"close":1563,"change":385,"percent_change":545,"volume":2292,"transactions":9,"vwap":1563},"2025-06-13",30500,{"date":2294,"open":2251,"high":2214,"low":1517,"close":1800,"change":2295,"percent_change":1638,"volume":2296,"transactions":9,"vwap":1800},"2025-06-12",-0.51,31100,{"date":2298,"open":1237,"high":1479,"low":1962,"close":1510,"change":685,"percent_change":2299,"volume":2300,"transactions":9,"vwap":1510},"2025-06-11",1.17,39900,{"date":2302,"open":1990,"high":2029,"low":1973,"close":1973,"change":1686,"percent_change":2090,"volume":2303,"transactions":9,"vwap":1973},"2025-06-10",43800,{"date":2305,"open":1926,"high":1577,"low":1931,"close":1910,"change":1190,"percent_change":1997,"volume":2306,"transactions":9,"vwap":1910},"2025-06-09",50100,{"date":2308,"open":2127,"high":2146,"low":1536,"close":2309,"change":869,"percent_change":45,"volume":2310,"transactions":9,"vwap":2309},"2025-06-06",47.94,58500,{"date":2312,"open":1463,"high":2313,"low":1530,"close":2314,"change":71,"percent_change":992,"volume":2315,"transactions":9,"vwap":2314},"2025-06-05",48.5,48.040001,35400,{"date":2317,"open":2318,"high":1824,"low":2229,"close":1571,"change":115,"percent_change":52,"volume":2319,"transactions":9,"vwap":1571},"2025-06-04",48.49,32800,{"date":2321,"open":2322,"high":1243,"low":2264,"close":2095,"change":993,"percent_change":773,"volume":2323,"transactions":9,"vwap":2095},"2025-06-03",48.33,53400,{"date":2325,"open":1272,"high":1694,"low":2042,"close":2051,"change":927,"percent_change":1083,"volume":2326,"transactions":9,"vwap":2051},"2025-06-02",44500,{"date":2328,"open":2329,"high":1267,"low":1910,"close":1245,"change":487,"percent_change":898,"volume":2330,"transactions":9,"vwap":1245},"2025-05-30",48.62,42600,{"date":2332,"open":1243,"high":1258,"low":2029,"close":1484,"change":2226,"percent_change":2333,"volume":2334,"transactions":9,"vwap":1484},"2025-05-29",-1.84,41300,{"date":2336,"open":1588,"high":2337,"low":1588,"close":1721,"change":240,"percent_change":1717,"volume":2338,"transactions":9,"vwap":1721},"2025-05-28",49.63,36700,{"date":2340,"open":2341,"high":2341,"low":1733,"close":2342,"change":2343,"percent_change":1474,"volume":2344,"transactions":9,"vwap":2342},"2025-05-27",50.18,48.93,-1.63,54700,{"date":2346,"open":2347,"high":2348,"low":1766,"close":2349,"change":868,"percent_change":927,"volume":2350,"transactions":9,"vwap":2349},"2025-05-23",50.63,51.15,50.56,76800,{"date":2352,"open":2353,"high":176,"low":2354,"close":1657,"change":1089,"percent_change":2355,"volume":2323,"transactions":9,"vwap":1657},"2025-05-22",50.49,50,0.92,{"date":2357,"open":1484,"high":2358,"low":1572,"close":2359,"change":591,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-05-21",50.23,50.14,5.09,61100,{"date":2363,"open":2229,"high":2309,"low":1465,"close":1220,"change":424,"percent_change":2005,"volume":2364,"transactions":9,"vwap":1220},"2025-05-20",34400,{"date":2366,"open":2309,"high":1490,"low":2132,"close":1890,"change":553,"percent_change":899,"volume":2367,"transactions":9,"vwap":1890},"2025-05-19",47600,{"date":2369,"open":1478,"high":1738,"low":1509,"close":2131,"change":1182,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2131},"2025-05-16",-2.37,37800,{"date":2373,"open":2374,"high":2374,"low":1281,"close":1281,"change":2375,"percent_change":2376,"volume":2377,"transactions":9,"vwap":1281},"2025-05-15",50.34,-1.96,-3.89,51900,{"date":2379,"open":2380,"high":1658,"low":2380,"close":2381,"change":988,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-05-14",49.77,50.41,1.92,67500,{"date":2385,"open":1790,"high":2386,"low":1790,"close":1828,"change":21,"percent_change":2387,"volume":2388,"transactions":9,"vwap":1828},"2025-05-13",49.8,2.53,40700,{"date":2390,"open":1970,"high":2391,"low":1970,"close":2112,"change":240,"percent_change":1717,"volume":2392,"transactions":9,"vwap":2112},"2025-05-12",48.57,48000,{"date":2394,"open":1588,"high":2395,"low":2051,"close":2046,"change":526,"percent_change":65,"volume":1919,"transactions":9,"vwap":2046},"2025-05-09",48.95,{"date":2397,"open":2042,"high":1767,"low":2398,"close":1690,"change":1146,"percent_change":2399,"volume":2400,"transactions":9,"vwap":1690},"2025-05-08",47.76,1.2,39200,{"date":2402,"open":1790,"high":2322,"low":1489,"close":2403,"change":744,"percent_change":1646,"volume":2323,"transactions":9,"vwap":2403},"2025-05-07",48.25,{"date":2405,"open":1810,"high":1834,"low":2141,"close":2111,"change":981,"percent_change":405,"volume":2406,"transactions":9,"vwap":2111},"2025-05-06",27900,{"date":2408,"open":2398,"high":1803,"low":2132,"close":1228,"change":1052,"percent_change":393,"volume":2409,"transactions":9,"vwap":1228},"2025-05-05",40400,{"date":2411,"open":2081,"high":2398,"low":2004,"close":1842,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":1842},"2025-05-02",-1.19,-2.45,23900,{"date":2416,"open":1722,"high":2417,"low":1748,"close":2329,"change":1190,"percent_change":120,"volume":2418,"transactions":9,"vwap":2329},"2025-05-01",49.15,81700,{"date":2420,"open":2358,"high":2421,"low":1504,"close":1733,"change":946,"percent_change":2422,"volume":2423,"transactions":9,"vwap":1733},"2025-04-30",50.42,-1.3,70100,{"date":2425,"open":1593,"high":1645,"low":1608,"close":2426,"change":800,"percent_change":2055,"volume":2427,"transactions":9,"vwap":2426},"2025-04-29",49.32,39600,{"date":2429,"open":2430,"high":2431,"low":1778,"close":1778,"change":1165,"percent_change":1102,"volume":1881,"transactions":9,"vwap":1778},"2025-04-28",50.85,50.87,{"date":180,"open":1657,"high":2433,"low":2434,"close":2435,"change":144,"percent_change":868,"volume":2436,"transactions":9,"vwap":2435},51.22,50.099998,50.58,43200]