[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UCC":3,"homepage-market-summary":28,"stock-historical-UCC":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UCC","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares Ultra Consumer Discretionary","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.8822,0.790728,"Quarterly",{"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},42.01,41.93,42.1537,-0.1437,-0.34,313.043467,56.96,39.96,4172.6036252788845,12.1,4952,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":151},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 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",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,131,136,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Materials","XLB",0.59,49.27,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":142,"etf":143,"change":144,"price":145,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":147,"etf":148,"change":149,"price":150,"is_up":11},"Comm Services","XLC",0.73,112.07,[152,157,162,167],{"ticker":153,"name":154,"price":155,"change":156,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":158,"name":159,"price":160,"change":161,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":168,"name":169,"price":170,"change":171,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":23,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},36.060001,4477,1634223.509945,10.29,"2025-04-28",[183,186,193,202,213,223,233,243,254,262,272,281,290,300,310,321,332,342,351,361,371,381,391,400,410,418,426,436,444,454,462,472,482,490,499,509,517,526,534,543,554,564,572,580,587,596,607,617,627,635,645,655,666,677,686,696,705,713,722,732,742,749,757,764,770,776,784,790,798,804,812,816,824,833,841,847,854,860,868,875,883,890,897,905,911,918,924,931,937,944,953,961,969,975,984,991,997,1003,1009,1017,1023,1030,1038,1043,1050,1058,1064,1068,1075,1080,1086,1091,1097,1099,1104,1110,1116,1122,1130,1138,1144,1151,1156,1162,1170,1175,1181,1188,1195,1202,1209,1217,1223,1230,1235,1242,1248,1255,1261,1269,1276,1280,1288,1294,1302,1309,1315,1323,1328,1333,1339,1344,1351,1356,1360,1366,1372,1375,1378,1384,1390,1394,1401,1406,1411,1418,1421,1427,1432,1437,1446,1452,1461,1465,1472,1479,1485,1491,1496,1502,1509,1516,1524,1532,1537,1543,1548,1552,1558,1563,1571,1576,1583,1589,1594,1599,1606,1611,1616,1621,1626,1632,1640,1645,1651,1656,1664,1670,1676,1681,1684,1689,1693,1698,1703,1707,1711,1716,1721,1726,1734,1738,1744,1749,1757,1763,1770,1775,1780,1786,1792,1798,1802,1810,1818,1825,1832,1839,1844,1849,1854,1860,1864,1870,1874,1879,1883,1887,1891,1898,1903,1907,1912,1917,1922,1928,1936,1941,1946,1952,1958,1963,1969,1974,1979,1982,1988,1993,1999,2003,2006,2010,2014,2019,2022,2028,2033,2038,2047,2051,2055,2059,2063,2067,2073,2078,2083,2087,2092,2096,2101,2103,2109,2114,2119,2122,2126,2130,2134,2141,2146,2150,2154,2157,2162,2165,2169,2174,2177,2183,2188,2194,2199,2202,2206,2212,2216,2219,2225,2230,2234,2239,2244,2249,2253,2256,2262,2269,2276,2280,2285,2291,2296,2302,2307,2312,2318,2323,2331,2334,2339,2343,2348,2350,2356,2362,2366,2369,2374,2377,2381,2387,2393,2398,2402,2406,2412,2418,2425,2432,2439,2447,2453,2458,2463],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":184,"vwap":185},41,41.9824,{"date":187,"open":19,"high":19,"low":19,"close":19,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-07",-0.2787,-0.66,265.796394,42,42.0729,{"date":194,"open":195,"high":196,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",41.91,42.4324,1.0524,2.54,3157.157987,68,42.2433,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-05",41.01,41.7,40.9675,41.38,0.2219,0.54,2463.353493,71,41.4402,{"date":214,"open":215,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-02",41.34,40.97,41.1581,0.8927,2.22,696.8557,40,41.2257,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-10-01",40.5,40.26,40.2654,-0.0646,-0.16,790.927527,56,40.3765,{"date":234,"open":235,"high":236,"low":235,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-30",40.32,40.515,40.33,-0.2058,-0.51,4439.139527,75,40.3802,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",40.36,40.56,40.31,40.5358,0.1145,0.28,3429.2659,43,40.3812,{"date":255,"open":246,"high":216,"low":256,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-28",40.4213,-1.1887,-2.86,553.1289,57,40.6641,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-25",41.37,41.82,41.61,0.0947,0.23,2091.1449,58,41.6011,{"date":273,"open":274,"high":275,"low":276,"close":276,"change":277,"percent_change":36,"volume":278,"transactions":279,"vwap":280},"2026-09-24",41.55,41.8,41.5153,-0.1968,1798.6837,64,41.5448,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":50,"vwap":289},"2026-09-23",42.93,41.68,41.7121,-1.6008,-3.7,3409.478093,42.1533,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":279,"vwap":299},"2026-09-22",43.24,43.52,43.22,43.3129,0.1629,0.38,2866.535295,43.3541,{"date":301,"open":302,"high":303,"low":302,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",43.101,43.17,43.15,1.0187,2.42,970.23897,55,43.0463,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",42.31,42.35,42.12,42.1313,-0.3063,-0.72,1091.849817,39,42.2606,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-17",42.54,42.609,42.3601,42.4376,1.0876,2.63,1228.71921,59,42.4901,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",41.4,41.31,41.35,-0.62,-1.48,1256.234933,37,41.382,{"date":343,"open":344,"high":345,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":270,"vwap":350},"2026-09-15",42.2814,42.3,41.97,-1.5866,-3.64,2227.443073,42.1852,{"date":352,"open":353,"high":354,"low":353,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",43.5,43.56,43.5566,-0.1194,-0.27,592.534896,29,43.5397,{"date":362,"open":363,"high":364,"low":363,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",43.415,43.7,43.676,0.8696,2.03,1601.082096,53,43.5723,{"date":372,"open":373,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",43.23,42.73,42.8064,-0.5736,-1.32,653.69206,38,42.891,{"date":382,"open":353,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-09",44.06,43.2992,43.38,-1.1664,-2.62,1489.191233,62,43.4909,{"date":392,"open":393,"high":394,"low":393,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":252,"vwap":399},"2026-09-08",44.45,44.61,44.5464,-0.6798,-1.5,448.401059,44.5335,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",45.045,45.32,45.2262,-1.2421,-2.67,530.866002,28,45.2246,{"date":411,"open":412,"high":412,"low":413,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":184,"vwap":417},"2026-09-03",46.75,46.4683,1.266,2.8,545.533755,46.7387,{"date":419,"open":420,"high":421,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":252,"vwap":425},"2026-09-02",45.1449,45.2023,0.2992,0.67,874.736011,45.1484,{"date":427,"open":428,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-01",44.96,44.8,44.9031,-1.8205,-3.9,1720.744429,83,44.8819,{"date":437,"open":438,"high":438,"low":438,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",46.7236,-0.4214,-0.89,34.986075,30,46.6273,{"date":445,"open":446,"high":447,"low":446,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",46.695,47.15,47.145,1.0006,2.17,4241.815004,47,46.9496,{"date":455,"open":456,"high":456,"low":456,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-27",46.1444,-1.0391,-2.2,126.90703,31,46.2926,{"date":463,"open":464,"high":465,"low":452,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-26",47.23,47.46,47.1835,-0.6116,-1.28,4407.804334,50,47.1182,{"date":473,"open":474,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",47.9,47.75,47.7951,-0.313,-0.65,3720.727107,44,47.8565,{"date":483,"open":484,"high":484,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":480,"vwap":489},"2026-08-24",48.14,48.1081,0.2201,0.46,640.427715,48.0901,{"date":491,"open":492,"high":492,"low":493,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-21",47.905,47.888,1.143,2.45,793.370589,69,47.8273,{"date":500,"open":501,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-20",47.08,46.63,46.745,-1.5463,-3.2,1447.851105,70,46.7214,{"date":510,"open":511,"high":512,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":241,"vwap":516},"2026-08-19",48.111,48.2913,1.6555,3.55,613.185447,48.1565,{"date":518,"open":519,"high":520,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-18",46.62,46.6358,-0.2642,-0.56,375.064271,51,46.6845,{"date":527,"open":528,"high":528,"low":529,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":231,"vwap":533},"2026-08-17",46.91,46.9,-1.1766,-2.45,587.155398,46.9323,{"date":535,"open":536,"high":536,"low":537,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",48.66,48.0766,-0.1977,-0.41,917.649458,61,48.4445,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",47.94,48.59,47.93,48.2743,0.3745,0.78,2714.078869,76,48.2439,{"date":555,"open":556,"high":557,"low":556,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",47.61,48.121,47.8998,-1.0597,-2.16,2414.477859,81,47.8592,{"date":565,"open":566,"high":566,"low":567,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":221,"vwap":571},"2026-08-11",49.089,48.9595,-0.4005,-0.81,1052.295252,49.0555,{"date":573,"open":574,"high":575,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":524,"vwap":579},"2026-08-10",48.985,49.36,-0.1455,-0.29,1711.736364,49.0527,{"date":581,"open":582,"high":582,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":184,"vwap":586},"2026-08-07",49.5055,1.4055,2.92,114.196242,49.3321,{"date":588,"open":589,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":184,"vwap":595},"2026-08-06",48.5,47.9101,48.1,-0.5699,-1.17,3464.3988,48.1348,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",48.9,49.169,48.47,48.6699,0.416,0.86,6549.884726,67,48.7914,{"date":608,"open":609,"high":610,"low":611,"close":610,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",48.015,48.2539,47.955,0.0179,0.04,2154.353563,78,48.1353,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",47.7,48.39,48.236,1.616,3.47,23987.417103,201,48.1955,{"date":628,"open":629,"high":519,"low":629,"close":519,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-31",46.01,2.9737,6.81,930.51993,72,46.4482,{"date":636,"open":637,"high":638,"low":637,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",43.02,43.82,43.6463,0.6406,1.49,4866.959687,97,43.6004,{"date":646,"open":647,"high":648,"low":649,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-29",43.61,44.03,43.0057,-0.7696,-1.76,5227.947542,94,43.7407,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-28",43.6,43.78,43.58,43.7753,1.4853,3.51,2849.00454,80,43.6674,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",42.36,42.77,42.13,42.29,0.8073,1.95,17448.207483,285,42.4256,{"date":678,"open":679,"high":679,"low":680,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",41.52,41.4827,0.4649,1.13,854.008592,124,41.3254,{"date":687,"open":688,"high":688,"low":689,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",42.23,40.66,41.0178,-4.1613,-9.21,22682.898572,332,41.1599,{"date":697,"open":698,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":552,"vwap":704},"2026-07-22",45.23,45.1,45.1791,-0.6556,-1.43,2881.888103,45.1912,{"date":706,"open":707,"high":708,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":270,"vwap":712},"2026-07-21",45.83,45.8347,0.2043,0.45,1673.908094,46.3437,{"date":714,"open":715,"high":715,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":330,"vwap":721},"2026-07-20",46.36,45.47,45.6304,-0.7314,-1.58,3832.20061,45.7137,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":389,"vwap":731},"2026-07-17",47.215,47.36,46.15,46.3618,-1.4729,-3.08,4494.729814,46.9127,{"date":733,"open":734,"high":735,"low":736,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-16",48,48.35,47.8347,0.2673,0.56,3583.406176,33,48.0655,{"date":743,"open":744,"high":744,"low":744,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":740,"vwap":748},"2026-07-15",47.5674,0.7368,1.57,310.282899,47.5262,{"date":750,"open":751,"high":752,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":191,"vwap":756},"2026-07-14",46.55,46.8306,0.1213,0.26,750.254244,46.5632,{"date":758,"open":759,"high":759,"low":759,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":221,"vwap":763},"2026-07-13",46.7093,-1.1407,-2.38,61.732921,47.0552,{"date":765,"open":556,"high":766,"low":556,"close":767,"change":297,"percent_change":768,"volume":769,"transactions":9,"vwap":767},"2026-07-10",47.99,47.85,0.8,2200,{"date":771,"open":772,"high":772,"low":772,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-09",47.47,1.08,2.33,200,{"date":777,"open":778,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-08",46.51,45.92,46.39,-1.61,-3.35,2900,{"date":785,"open":786,"high":787,"low":734,"close":734,"change":788,"percent_change":789,"volume":769,"transactions":9,"vwap":734},"2026-07-07",49,49.040001,-0.54,-1.11,{"date":791,"open":792,"high":793,"low":794,"close":793,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":793},"2026-07-06",48.34,48.54,48.16,0.63,1.31,2400,{"date":799,"open":800,"high":800,"low":475,"close":801,"change":802,"percent_change":719,"volume":803,"transactions":9,"vwap":801},"2026-07-02",49.35,47.91,-0.77,6900,{"date":805,"open":806,"high":807,"low":806,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-01",48.62,49.4,48.68,0.65,1.35,1200,{"date":813,"open":794,"high":794,"low":814,"close":814,"change":815,"percent_change":268,"volume":175,"transactions":9,"vwap":814},"2026-06-30",48.029999,0.11,{"date":817,"open":474,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-29",47.97,47.64,47.92,2.26,4.95,1700,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-26",45.49,46.26,45.24,45.66,0.88,1.97,3600,{"date":834,"open":835,"high":836,"low":837,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-25",45.98,46.37,44.78,-1.51,-3.26,4800,{"date":842,"open":843,"high":843,"low":844,"close":844,"change":845,"percent_change":846,"volume":823,"transactions":9,"vwap":844},"2026-06-24",46.6,46.29,0.76,1.67,{"date":848,"open":849,"high":849,"low":850,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-23",45.59,45.53,-0.94,-2.02,3100,{"date":855,"open":856,"high":856,"low":856,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-22",46.47,-1.62,-3.37,400,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":783,"transactions":9,"vwap":865},"2026-06-18",47.049999,48.29,47.040001,48.09,1.41,3.02,{"date":869,"open":870,"high":870,"low":856,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-17",46.74,46.68,-2.57,-5.22,2100,{"date":876,"open":800,"high":877,"low":878,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-16",49.89,49.21,49.25,0.01,0.02,4000,{"date":884,"open":885,"high":886,"low":885,"close":887,"change":888,"percent_change":623,"volume":889,"transactions":9,"vwap":887},"2026-06-15",49.12,49.6,49.24,1.65,2000,{"date":891,"open":892,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":823,"transactions":9,"vwap":894},"2026-06-12",47.78,46.48,47.59,0.27,0.57,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":811,"transactions":9,"vwap":902},"2026-06-11",45.36,47.39,45.22,47.32,2.18,4.83,{"date":906,"open":907,"high":907,"low":908,"close":908,"change":909,"percent_change":910,"volume":889,"transactions":9,"vwap":908},"2026-06-10",45.76,45.14,-2.03,-4.3,{"date":912,"open":913,"high":913,"low":914,"close":915,"change":487,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-09",48.38,46,47.17,0.98,1900,{"date":919,"open":751,"high":920,"low":778,"close":921,"change":922,"percent_change":923,"volume":803,"transactions":9,"vwap":921},"2026-06-08",47.09,46.71,0.22,0.47,{"date":925,"open":894,"high":894,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-05",46.22,46.49,-1.85,-3.83,8600,{"date":932,"open":933,"high":934,"low":794,"close":792,"change":935,"percent_change":936,"volume":832,"transactions":9,"vwap":792},"2026-06-04",48.33,48.44,0.43,0.9,{"date":938,"open":939,"high":940,"low":941,"close":801,"change":94,"percent_change":942,"volume":943,"transactions":9,"vwap":801},"2026-06-03",48.12,48.43,47.5,-1.52,6500,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-02",48.27,49.11,47.87,48.65,-0.59,-1.2,5600,{"date":954,"open":955,"high":956,"low":957,"close":887,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":887},"2026-06-01",49.83,50.13,49.23,-2.34,-4.54,11400,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-29",52.67,51.54,51.58,-0.92,-1.75,9400,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":923,"percent_change":936,"volume":974,"transactions":9,"vwap":973},"2026-05-28",52.14,52.52,52.5,500,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-27",52.34,52.53,51.77,52.029999,1.73,3.44,7800,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":268,"percent_change":487,"volume":990,"transactions":9,"vwap":989},"2026-05-26",50.94,51.040001,49.72,50.3,3800,{"date":992,"open":993,"high":994,"low":995,"close":995,"change":297,"percent_change":845,"volume":996,"transactions":9,"vwap":995},"2026-05-22",50.21,50.49,50.07,900,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-21",49.69,0.64,1.3,300,{"date":1004,"open":619,"high":1005,"low":619,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-20",49.049999,2.43,5.21,600,{"date":1010,"open":1011,"high":1012,"low":1013,"close":519,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":519},"2026-05-19",46.44,46.8,46.11,-1.12,-2.35,6400,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":156,"volume":996,"transactions":9,"vwap":1021},"2026-05-18",48.080002,47.43,47.74,-0.2,{"date":1024,"open":1025,"high":1026,"low":545,"close":545,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":545},"2026-05-15",48.060001,48.25,-1.82,-3.66,3400,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":823,"transactions":9,"vwap":1035},"2026-05-14",50.080002,50.46,49.74,49.76,0.08,0.16,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":815,"percent_change":922,"volume":840,"transactions":9,"vwap":1042},"2026-05-13",49.3,50.2,49.68,{"date":1044,"open":1045,"high":1035,"low":598,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-12",49.75,49.57,-0.75,-1.49,6000,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":930,"transactions":9,"vwap":1055},"2026-05-11",50.45,50.54,48.83,50.32,-0.63,-1.24,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1062,"change":1063,"percent_change":71,"volume":889,"transactions":9,"vwap":1062},"2026-05-08",51.37,51.88,50.95,0.17,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1067,"change":1022,"percent_change":110,"volume":974,"transactions":9,"vwap":1067},"2026-05-07",51.34,50.78,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1072,"change":1073,"percent_change":1074,"volume":952,"transactions":9,"vwap":1072},"2026-05-06",50.61,51.38,50.98,1.5,3.03,{"date":1076,"open":135,"high":1077,"low":135,"close":1077,"change":1078,"percent_change":1079,"volume":775,"transactions":9,"vwap":1077},"2026-05-05",49.48,0.39,0.79,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1084,"change":94,"percent_change":1048,"volume":1085,"transactions":9,"vwap":1084},"2026-05-04",49.85,50.4,49.09,1300,{"date":1087,"open":1045,"high":1088,"low":1045,"close":955,"change":1089,"percent_change":250,"volume":1090,"transactions":9,"vwap":955},"2026-05-01",50.28,0.14,1600,{"date":1092,"open":1093,"high":1094,"low":1093,"close":999,"change":1001,"percent_change":1095,"volume":1096,"transactions":9,"vwap":999},"2026-04-30",48.37,49.93,2.69,3500,{"date":1098,"open":620,"high":620,"low":620,"close":620,"change":144,"percent_change":110,"volume":859,"transactions":9,"vwap":620},"2026-04-29",{"date":1100,"open":1101,"high":1101,"low":934,"close":1102,"change":1103,"percent_change":719,"volume":823,"transactions":9,"vwap":1102},"2026-04-28",48.91,48.58,-0.78,{"date":1105,"open":1106,"high":1107,"low":1106,"close":575,"change":1108,"percent_change":1109,"volume":974,"transactions":9,"vwap":575},"2026-04-27",49.28,49.7,-0.71,-1.42,{"date":1111,"open":1112,"high":1113,"low":1114,"close":995,"change":603,"percent_change":1115,"volume":769,"transactions":9,"vwap":995},"2026-04-24",49.94,50.11,49.81,1.75,{"date":1117,"open":1118,"high":1118,"low":934,"close":878,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":878},"2026-04-23",49.98,-1.04,-2.07,13100,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1029,"transactions":9,"vwap":1127},"2026-04-22",50.38,50.53,50.049999,50.25,-0.02,-0.04,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":317,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-21",50.8,50.91,50.24,50.27,-1.41,2800,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1141,"change":788,"percent_change":1143,"volume":1085,"transactions":9,"vwap":1141},"2026-04-20",50.67,50.99,50.51,-1.05,{"date":1145,"open":1146,"high":978,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-17",50.6,51.53,2.3,4.67,22600,{"date":1152,"open":955,"high":955,"low":1153,"close":957,"change":1154,"percent_change":440,"volume":1155,"transactions":9,"vwap":957},"2026-04-16",48.78,-0.44,7200,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":866,"percent_change":584,"volume":1161,"transactions":9,"vwap":1160},"2026-04-15",48.17,49.88,49.67,3900,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1161,"transactions":9,"vwap":1167},"2026-04-14",47.54,48.51,47.53,48.26,2.12,4.59,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1173,"change":603,"percent_change":1174,"volume":1096,"transactions":9,"vwap":1173},"2026-04-13",45.2,46.14,1.9,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1180,"volume":996,"transactions":9,"vwap":1179},"2026-04-10",45.48,45.080002,45.28,0,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1179,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1179},"2026-04-09",43.94,45.35,1.46,3.33,11000,{"date":1189,"open":1190,"high":1190,"low":1191,"close":638,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":638},"2026-04-08",44.22,43.53,2.44,5.9,700,{"date":1196,"open":1197,"high":1197,"low":1198,"close":207,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":207},"2026-04-07",41.96,40.51,-1.07,-2.52,11200,{"date":1203,"open":18,"high":1204,"low":1205,"close":1206,"change":1000,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-06",42.46,41.74,42.45,1.53,4300,{"date":1210,"open":191,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-02",42.099998,41.6,41.81,-1.31,-3.04,37400,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1221,"change":423,"percent_change":1222,"volume":823,"transactions":9,"vwap":1221},"2026-04-01",42.79,43.45,43.12,1.58,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1206,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1206},"2026-03-31",41.28,42.78,2.47,6.18,5300,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1233,"change":171,"percent_change":1234,"volume":1137,"transactions":9,"vwap":1233},"2026-03-30",40.8,39.98,-0.07,{"date":1236,"open":1237,"high":1238,"low":24,"close":1239,"change":1240,"percent_change":1241,"volume":811,"transactions":9,"vwap":1239},"2026-03-27",40.77,41.060001,40.0099983,-2.43,-5.73,{"date":1243,"open":637,"high":1244,"low":1245,"close":1245,"change":397,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-26",44.099998,42.44,-3.41,3700,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1183,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1183},"2026-03-25",44.34,43.81,0.66,1.52,1100,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":539,"percent_change":851,"volume":175,"transactions":9,"vwap":1260},"2026-03-24",43.29,43.59,43.09,43.28,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-23",43.34,44.33,43.69,2.05,4.92,10000,{"date":1270,"open":1211,"high":1271,"low":1272,"close":1273,"change":781,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-20",42.11,41.29,41.64,-3.72,10700,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1279,"change":478,"percent_change":338,"volume":974,"transactions":9,"vwap":1279},"2026-03-19",43.37,43.25,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-18",45.18,45.19,43.9,-2.14,-4.65,1500,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1291,"change":1292,"percent_change":1293,"volume":175,"transactions":9,"vwap":1291},"2026-03-17",46.19,46.040001,0.77,1.7,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-16",44.95,45.73,45.27,1.04,2.35,10200,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1306,"change":239,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-13",45.26,44.09,44.23,-1.14,13000,{"date":1310,"open":914,"high":1311,"low":1312,"close":1312,"change":1285,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-12",46.0099983,44.74,-4.56,4200,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-11",47.65,47.88,46.88,-0.23,-0.49,2300,{"date":1324,"open":734,"high":734,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":1314,"transactions":9,"vwap":1325},"2026-03-10",47.11,-0.17,-0.36,{"date":1329,"open":707,"high":1330,"low":1331,"close":1332,"change":1036,"percent_change":1063,"volume":1314,"transactions":9,"vwap":1332},"2026-03-09",47.34,44.4,47.28,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":967,"percent_change":1338,"volume":996,"transactions":9,"vwap":1337},"2026-03-06",46.98,47.37,47.2,-3.58,{"date":1340,"open":1341,"high":786,"low":1342,"close":1343,"change":1037,"percent_change":71,"volume":832,"transactions":9,"vwap":1343},"2026-03-05",48.24,48.22,48.95,{"date":1345,"open":1346,"high":1347,"low":1317,"close":1348,"change":1349,"percent_change":1350,"volume":1029,"transactions":9,"vwap":1348},"2026-03-04",47.86,48.96,48.79,1.68,3.57,{"date":1352,"open":1353,"high":1354,"low":1304,"close":1325,"change":1355,"percent_change":852,"volume":990,"transactions":9,"vwap":1325},"2026-03-03",45.91,47.16,-0.97,{"date":1357,"open":452,"high":1167,"low":452,"close":1019,"change":1358,"percent_change":1359,"volume":1090,"transactions":9,"vwap":1019},"2026-03-02",-1.18,-2.4,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":823,"transactions":9,"vwap":1363},"2026-02-27",48.099998,49.26,-0.15,-0.3,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1368,"change":1370,"percent_change":1371,"volume":811,"transactions":9,"vwap":1368},"2026-02-26",49.41,49.5,-0.09,-0.18,{"date":1373,"open":957,"high":1369,"low":957,"close":1369,"change":1374,"percent_change":134,"volume":889,"transactions":9,"vwap":1369},"2026-02-25",0.29,{"date":1376,"open":878,"high":878,"low":878,"close":878,"change":1222,"percent_change":1377,"volume":1287,"transactions":9,"vwap":878},"2026-02-24",3.32,{"date":1379,"open":1380,"high":1380,"low":452,"close":1381,"change":1382,"percent_change":1383,"volume":1194,"transactions":9,"vwap":1381},"2026-02-23",48.75,47.63,-2.19,-4.4,{"date":1385,"open":1077,"high":1386,"low":800,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-20",49.82,1.01,2.07,2600,{"date":1391,"open":1392,"high":1393,"low":600,"close":1393,"change":1047,"percent_change":838,"volume":1254,"transactions":9,"vwap":1393},"2026-02-19",48.8,48.81,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":936,"percent_change":1400,"volume":990,"transactions":9,"vwap":1399},"2026-02-18",49.87,49.97,49.38,49.56,1.85,{"date":1402,"open":1403,"high":808,"low":1403,"close":536,"change":1404,"percent_change":1320,"volume":1405,"transactions":9,"vwap":536},"2026-02-17",47.68,-0.11,1400,{"date":1407,"open":600,"high":1408,"low":600,"close":1409,"change":1234,"percent_change":1410,"volume":783,"transactions":9,"vwap":1409},"2026-02-13",49.58,48.77,-0.14,{"date":1412,"open":1413,"high":1414,"low":949,"close":1415,"change":1416,"percent_change":1417,"volume":943,"transactions":9,"vwap":1415},"2026-02-12",51.21,51.27,48.84,-1.4,-2.79,{"date":1419,"open":1126,"high":1420,"low":877,"close":1134,"change":1321,"percent_change":1355,"volume":769,"transactions":9,"vwap":1134},"2026-02-11",50.26,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1424,"change":1425,"percent_change":1426,"volume":769,"transactions":9,"vwap":1424},"2026-02-10",51.29,50.73,0.68,1.36,{"date":1428,"open":1077,"high":1429,"low":1077,"close":1126,"change":1430,"percent_change":1431,"volume":1322,"transactions":9,"vwap":1126},"2026-02-09",50.5,-0.26,-0.52,{"date":1433,"open":786,"high":1146,"low":786,"close":1434,"change":1037,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-02-06",50.31,0.32,13300,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-05",50.029999,50.89,49.84,50.15,-2.27,-4.33,3000,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":377,"volume":1389,"transactions":9,"vwap":1450},"2026-02-04",53.38,52.0099983,52.42,-0.7,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-03",54.42,54.5,52.32,53.12,-0.96,-1.78,17300,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1464,"change":768,"percent_change":1073,"volume":1322,"transactions":9,"vwap":1464},"2026-02-02",52.57,54.080002,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1404,"percent_change":1471,"volume":1085,"transactions":9,"vwap":1470},"2026-01-30",53.43,53.6,53.2,53.28,-0.21,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1287,"transactions":9,"vwap":1476},"2026-01-29",53.58,53.060001,53.39,-0.68,-1.26,{"date":1480,"open":1481,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":593,"volume":1405,"transactions":9,"vwap":1483},"2026-01-28",54.52,54.049999,54.07,-0.64,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":115,"percent_change":896,"volume":1490,"transactions":9,"vwap":1489},"2026-01-27",54.14,54.85,54.71,2700,{"date":1492,"open":1493,"high":1493,"low":1494,"close":1494,"change":478,"percent_change":1358,"volume":1495,"transactions":9,"vwap":1494},"2026-01-26",54.7,54.4,1800,{"date":1497,"open":1498,"high":1499,"low":1498,"close":1500,"change":1501,"percent_change":1252,"volume":1389,"transactions":9,"vwap":1500},"2026-01-23",54.6,55.15,55.049999,0.36,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1506,"change":1507,"percent_change":1508,"volume":917,"transactions":9,"vwap":1506},"2026-01-22",53.87,55.060001,54.69,1.07,2,{"date":1510,"open":1449,"high":1511,"low":1449,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-01-21",54.029999,53.62,1.94,3.75,5800,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1523,"volume":1161,"transactions":9,"vwap":1521},"2026-01-20",52.19,52.72,51.57,51.68,-2.89,-5.3,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":577,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1529},"2026-01-16",54.53,54.66,54.36,54.57,-0.53,3300,{"date":1533,"open":1534,"high":1535,"low":1534,"close":1536,"change":1435,"percent_change":134,"volume":1389,"transactions":9,"vwap":1536},"2026-01-15",54.62,55.21,54.86,{"date":1538,"open":1539,"high":1539,"low":1464,"close":1540,"change":1541,"percent_change":1542,"volume":1495,"transactions":9,"vwap":1540},"2026-01-14",55.37,54.54,-1.73,-3.07,{"date":1544,"open":1545,"high":1545,"low":1546,"close":1547,"change":577,"percent_change":239,"volume":823,"transactions":9,"vwap":1547},"2026-01-13",56.55,55.98,56.27,{"date":1549,"open":1550,"high":23,"low":1550,"close":1551,"change":881,"percent_change":613,"volume":1531,"transactions":9,"vwap":1551},"2026-01-12",55.66,56.56,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":882,"transactions":9,"vwap":1555},"2026-01-09",55.83,56.54,1.39,2.52,{"date":1559,"open":1560,"high":1561,"low":1560,"close":1499,"change":1349,"percent_change":1562,"volume":769,"transactions":9,"vwap":1499},"2026-01-08",53.11,55.32,3.14,{"date":1564,"open":1565,"high":1566,"low":1567,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-01-07",54.11,54.31,53.47,-0.13,-0.24,2500,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1468,"change":1575,"percent_change":1426,"volume":1247,"transactions":9,"vwap":1468},"2026-01-06",52.44,53.61,0.72,{"date":1577,"open":1578,"high":1457,"low":1521,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-01-05",51.91,52.88,1.72,3.36,9500,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1587,"change":1143,"percent_change":1588,"volume":811,"transactions":9,"vwap":1587},"2026-01-02",50.96,51.2,51.16,-2.01,{"date":1590,"open":1591,"high":1519,"low":1592,"close":1592,"change":1593,"percent_change":719,"volume":1254,"transactions":9,"vwap":1592},"2025-12-31",52.69,52.21,-0.84,{"date":1595,"open":1475,"high":1596,"low":1597,"close":1597,"change":110,"percent_change":1598,"volume":1254,"transactions":9,"vwap":1597},"2025-12-30",53.32,53.049999,-0.73,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":889,"transactions":9,"vwap":1603},"2025-12-29",53.73,53.41,53.44,-1.09,-2,{"date":1607,"open":1608,"high":1608,"low":1609,"close":1526,"change":36,"percent_change":1610,"volume":853,"transactions":9,"vwap":1526},"2025-12-26",55.17,54.41,-0.85,{"date":1612,"open":1613,"high":308,"low":1613,"close":308,"change":1614,"percent_change":1615,"volume":996,"transactions":9,"vwap":308},"2025-12-24",54.74,0.07,0.13,{"date":1617,"open":1505,"high":1505,"low":1618,"close":1619,"change":1234,"percent_change":1568,"volume":1620,"transactions":9,"vwap":1619},"2025-12-23",54.64,54.93,12400,{"date":1622,"open":1608,"high":1623,"low":308,"close":308,"change":1252,"percent_change":1624,"volume":1625,"transactions":9,"vwap":308},"2025-12-22",55.41,1.21,12200,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1630,"change":1631,"percent_change":1119,"volume":1389,"transactions":9,"vwap":1630},"2025-12-19",54.56,54.75,54.34,-0.57,{"date":1633,"open":1634,"high":1635,"low":1506,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-12-18",55.09,55.19,54.91,1.63,3.06,5000,{"date":1641,"open":1642,"high":1643,"low":1470,"close":1470,"change":44,"percent_change":1644,"volume":917,"transactions":9,"vwap":1470},"2025-12-17",54.99,55.02,-2.54,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1648,"change":250,"percent_change":1650,"volume":882,"transactions":9,"vwap":1648},"2025-12-16",54.39,54.67,53.79,0.51,{"date":1652,"open":1529,"high":1529,"low":1653,"close":1647,"change":1654,"percent_change":1655,"volume":1287,"transactions":9,"vwap":1647},"2025-12-15",54.27,1.06,1.99,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1292,"volume":1663,"transactions":9,"vwap":1661},"2025-12-12",53.57,53.9,52.66,53.33,0.41,4100,{"date":1665,"open":1475,"high":1475,"low":1666,"close":1667,"change":922,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2025-12-11",52.76,52.92,0.42,9700,{"date":1671,"open":1672,"high":1667,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":811,"transactions":9,"vwap":1673},"2025-12-10",51.69,52.7,1.6,3.13,{"date":1677,"open":1678,"high":1678,"low":1678,"close":1678,"change":51,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-12-09",51.099998,0.2,100,{"date":1682,"open":1683,"high":1683,"low":524,"close":524,"change":857,"percent_change":729,"volume":996,"transactions":9,"vwap":524},"2025-12-08",51.9,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1688,"change":738,"percent_change":773,"volume":874,"transactions":9,"vwap":1688},"2025-12-05",52.75,52.54,52.62,{"date":1690,"open":1578,"high":1691,"low":1578,"close":1691,"change":156,"percent_change":1692,"volume":1008,"transactions":9,"vwap":1691},"2025-12-04",52.060001,-0.8,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1696,"change":1654,"percent_change":1697,"volume":974,"transactions":9,"vwap":1696},"2025-12-03",52.51,52.48,2.06,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1701,"change":1702,"percent_change":166,"volume":1008,"transactions":9,"vwap":1701},"2025-12-02",51.46,51.42,0.06,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":65,"percent_change":1706,"volume":775,"transactions":9,"vwap":1705},"2025-12-01",51.36,-0.1,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1710,"change":896,"percent_change":87,"volume":859,"transactions":9,"vwap":1710},"2025-11-28",51.14,51.41,{"date":1712,"open":986,"high":986,"low":1713,"close":1714,"change":1252,"percent_change":1715,"volume":1090,"transactions":9,"vwap":1714},"2025-11-26",50.77,50.84,1.32,{"date":1717,"open":1054,"high":1718,"low":1054,"close":1718,"change":1719,"percent_change":1720,"volume":1322,"transactions":9,"vwap":1718},"2025-11-25",50.18,2.04,4.24,{"date":1722,"open":1723,"high":1724,"low":1723,"close":484,"change":810,"percent_change":1725,"volume":823,"transactions":9,"vwap":484},"2025-11-24",47.77,48.48,2.89,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1314,"transactions":9,"vwap":1731},"2025-11-21",45.84,47.6,45.75,46.79,1.56,3.45,{"date":1735,"open":948,"high":913,"low":698,"close":698,"change":1736,"percent_change":1737,"volume":1137,"transactions":9,"vwap":698},"2025-11-20",-1.19,-2.56,{"date":1739,"open":1740,"high":778,"low":1741,"close":1742,"change":1471,"percent_change":1743,"volume":1495,"transactions":9,"vwap":1742},"2025-11-19",46.45,46.23,46.42,-0.45,{"date":1745,"open":871,"high":1337,"low":1746,"close":502,"change":1747,"percent_change":1748,"volume":1445,"transactions":9,"vwap":502},"2025-11-18",46.41,-1.65,-3.42,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":928,"volume":1756,"transactions":9,"vwap":1754},"2025-11-17",49.63,49.65,47.72,48.28,-0.91,12800,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1743,"percent_change":1755,"volume":832,"transactions":9,"vwap":1762},"2025-11-14",48.7,49.95,48.57,49.19,{"date":1764,"open":1765,"high":1766,"low":1767,"close":1767,"change":1768,"percent_change":1769,"volume":840,"transactions":9,"vwap":1767},"2025-11-13",51.71,51.73,49.64,-2.63,-5.03,{"date":1771,"open":1772,"high":1772,"low":1773,"close":1773,"change":1103,"percent_change":1774,"volume":1090,"transactions":9,"vwap":1773},"2025-11-12",53.09,52.27,-1.47,{"date":1776,"open":1777,"high":1597,"low":1463,"close":1597,"change":754,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1597},"2025-11-11",52.98,0.49,6300,{"date":1781,"open":1782,"high":1783,"low":1782,"close":1784,"change":1426,"percent_change":1785,"volume":1287,"transactions":9,"vwap":1784},"2025-11-10",52.33,52.8,52.79,2.64,{"date":1787,"open":1788,"high":1789,"low":989,"close":1789,"change":1790,"percent_change":1791,"volume":1254,"transactions":9,"vwap":1789},"2025-11-07",50.48,51.43,0.09,0.18,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1066,"change":1796,"percent_change":1797,"volume":1445,"transactions":9,"vwap":1066},"2025-11-06",53.14,51.049999,-2.5,-4.64,{"date":1799,"open":1591,"high":1659,"low":973,"close":1800,"change":1426,"percent_change":1801,"volume":823,"transactions":9,"vwap":1800},"2025-11-05",53.84,2.59,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1696,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1696},"2025-11-04",52.77,53.55,52.39,-1.87,-3.44,13600,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2025-11-03",54.2,54.73,54.35,0.93,1.74,43300,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1822,"change":1823,"percent_change":1824,"volume":952,"transactions":9,"vwap":1822},"2025-10-31",53.040001,53.74,53.42,2.61,5.14,{"date":1826,"open":1827,"high":1828,"low":1829,"close":1829,"change":1830,"percent_change":1831,"volume":1490,"transactions":9,"vwap":1829},"2025-10-30",51.31,52.09,50.81,-2.26,-4.26,{"date":1833,"open":1468,"high":1834,"low":1835,"close":1836,"change":1755,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1836},"2025-10-29",53.88,52.56,53.07,-1.69,7000,{"date":1840,"open":1841,"high":1498,"low":1842,"close":1843,"change":65,"percent_change":1370,"volume":1254,"transactions":9,"vwap":1843},"2025-10-28",53.67,53.52,53.98,{"date":1845,"open":1512,"high":1846,"low":1512,"close":1511,"change":1847,"percent_change":1848,"volume":840,"transactions":9,"vwap":1511},"2025-10-27",54.24,1.66,3.17,{"date":1850,"open":1851,"high":1667,"low":1852,"close":1852,"change":539,"percent_change":1103,"volume":1853,"transactions":9,"vwap":1852},"2025-10-24",52.85,52.37,13500,{"date":1855,"open":1700,"high":1856,"low":1857,"close":1858,"change":487,"percent_change":830,"volume":1859,"transactions":9,"vwap":1858},"2025-10-23",52.84,51.39,52.78,4700,{"date":1861,"open":1862,"high":1862,"low":1578,"close":1456,"change":1863,"percent_change":1747,"volume":803,"transactions":9,"vwap":1456},"2025-10-22",53.22,-0.88,{"date":1865,"open":1806,"high":1866,"low":1867,"close":1469,"change":1868,"percent_change":1869,"volume":1016,"transactions":9,"vwap":1469},"2025-10-21",53.5,52.3,1.24,2.39,{"date":1871,"open":965,"high":1872,"low":965,"close":1872,"change":1079,"percent_change":1873,"volume":882,"transactions":9,"vwap":1872},"2025-10-20",51.96,1.54,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1878,"change":1815,"percent_change":1400,"volume":882,"transactions":9,"vwap":1878},"2025-10-17",50.37,51.18,51.17,{"date":1880,"open":1587,"high":965,"low":1881,"close":1134,"change":1458,"percent_change":1882,"volume":952,"transactions":9,"vwap":1134},"2025-10-16",49.77,-1.88,{"date":1884,"open":979,"high":1885,"low":1033,"close":1586,"change":1790,"percent_change":1791,"volume":1886,"transactions":9,"vwap":1586},"2025-10-15",51.99,14000,{"date":1888,"open":1113,"high":1147,"low":1113,"close":1889,"change":1037,"percent_change":115,"volume":1890,"transactions":9,"vwap":1889},"2025-10-14",51.11,22700,{"date":1892,"open":1893,"high":1062,"low":1894,"close":1062,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1062},"2025-10-13",50.060001,49.54,2.15,4.41,66500,{"date":1899,"open":1900,"high":1900,"low":1392,"close":1392,"change":1901,"percent_change":1902,"volume":882,"transactions":9,"vwap":1392},"2025-10-10",51.94,-2.85,-5.52,{"date":1904,"open":987,"high":1905,"low":987,"close":1905,"change":1906,"percent_change":1143,"volume":811,"transactions":9,"vwap":1905},"2025-10-09",51.65,-0.55,{"date":1908,"open":1827,"high":1909,"low":1827,"close":1909,"change":1910,"percent_change":1911,"volume":1090,"transactions":9,"vwap":1909},"2025-10-08",52.2,0.3,0.58,{"date":1913,"open":1914,"high":1914,"low":1915,"close":1683,"change":1916,"percent_change":1246,"volume":1838,"transactions":9,"vwap":1683},"2025-10-07",53.49,51.89,-1.83,{"date":1918,"open":1919,"high":1919,"low":1920,"close":1601,"change":936,"percent_change":1293,"volume":1921,"transactions":9,"vwap":1601},"2025-10-06",53.95,52.96,8400,{"date":1923,"open":1924,"high":1924,"low":1925,"close":1926,"change":1598,"percent_change":1927,"volume":797,"transactions":9,"vwap":1926},"2025-10-03",53.93,52.49,52.83,-1.36,{"date":1929,"open":1834,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-10-02",54.060001,53.51,53.56,-0.83,-1.53,7700,{"date":1937,"open":1938,"high":1939,"low":1931,"close":1647,"change":809,"percent_change":1624,"volume":1940,"transactions":9,"vwap":1647},"2025-10-01",53.65,54.51,49400,{"date":1942,"open":1943,"high":1821,"low":1944,"close":1821,"change":36,"percent_change":1945,"volume":811,"transactions":9,"vwap":1821},"2025-09-30",53.54,52.99,-0.87,{"date":1947,"open":1948,"high":1948,"low":1949,"close":1948,"change":710,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1948},"2025-09-29",54.21,53.76,0.84,4600,{"date":1953,"open":1920,"high":1954,"low":1920,"close":1949,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1949},"2025-09-26",53.77,1.45,2.77,800,{"date":1959,"open":973,"high":1463,"low":1518,"close":1960,"change":1961,"percent_change":1962,"volume":1090,"transactions":9,"vwap":1960},"2025-09-25",52.31,-1.44,-2.68,{"date":1964,"open":1965,"high":1966,"low":1965,"close":1966,"change":1967,"percent_change":1968,"volume":769,"transactions":9,"vwap":1966},"2025-09-24",53.23,53.75,0.44,0.83,{"date":1970,"open":1812,"high":1812,"low":1794,"close":1971,"change":1972,"percent_change":1973,"volume":1208,"transactions":9,"vwap":1971},"2025-09-23",53.31,-0.93,-1.71,{"date":1975,"open":1976,"high":1977,"low":1846,"close":1846,"change":1327,"percent_change":189,"volume":1978,"transactions":9,"vwap":1846},"2025-09-22",54.25,54.55,12300,{"date":1980,"open":1529,"high":308,"low":1981,"close":1498,"change":1435,"percent_change":134,"volume":990,"transactions":9,"vwap":1498},"2025-09-19",54.45,{"date":1983,"open":1984,"high":1636,"low":1985,"close":1985,"change":1986,"percent_change":1987,"volume":1254,"transactions":9,"vwap":1985},"2025-09-18",54.38,54.28,-0.43,-0.79,{"date":1989,"open":1990,"high":1990,"low":1919,"close":1489,"change":1991,"percent_change":1992,"volume":889,"transactions":9,"vwap":1489},"2025-09-17",54.78,-0.32,-0.58,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1997,"change":1575,"percent_change":1998,"volume":1287,"transactions":9,"vwap":1997},"2025-09-16",54.58,55.080002,55.029999,1.33,{"date":2000,"open":2001,"high":2001,"low":1843,"close":1566,"change":830,"percent_change":888,"volume":2002,"transactions":9,"vwap":1566},"2025-09-15",55.18,12500,{"date":2004,"open":1476,"high":1467,"low":1661,"close":1467,"change":2005,"percent_change":1299,"volume":175,"transactions":9,"vwap":1467},"2025-09-12",0.55,{"date":2007,"open":1695,"high":1579,"low":1695,"close":1579,"change":2008,"percent_change":2009,"volume":1247,"transactions":9,"vwap":1579},"2025-09-11",1.92,3.77,{"date":2011,"open":1705,"high":1705,"low":2012,"close":1585,"change":1478,"percent_change":2013,"volume":1085,"transactions":9,"vwap":1585},"2025-09-10",50.75,-2.41,{"date":2015,"open":2016,"high":2016,"low":2017,"close":2018,"change":1404,"percent_change":1471,"volume":1194,"transactions":9,"vwap":2018},"2025-09-09",52.47,52.040001,52.22,{"date":2020,"open":1518,"high":1782,"low":2021,"close":1782,"change":1662,"percent_change":1079,"volume":983,"transactions":9,"vwap":1782},"2025-09-08",52.049999,{"date":2023,"open":2024,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":1364,"volume":797,"transactions":9,"vwap":2026},"2025-09-05",53.099998,51.79,51.92,-0.08,{"date":2029,"open":2030,"high":50,"low":2030,"close":50,"change":2031,"percent_change":2032,"volume":840,"transactions":9,"vwap":50},"2025-09-04",50.93,1.82,3.63,{"date":2034,"open":2035,"high":2035,"low":2036,"close":1718,"change":1078,"percent_change":550,"volume":2037,"transactions":9,"vwap":1718},"2025-09-03",50.52,49.99,3200,{"date":2039,"open":2040,"high":2041,"low":2042,"close":2043,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2043},"2025-09-02",49.52,49.9,49.099998,49.79,-0.69,-1.37,57700,{"date":2048,"open":2049,"high":2049,"low":1788,"close":1788,"change":1358,"percent_change":2050,"volume":996,"transactions":9,"vwap":1788},"2025-08-29",51.72,-2.28,{"date":2052,"open":1520,"high":2053,"low":1678,"close":2053,"change":1615,"percent_change":2054,"volume":1490,"transactions":9,"vwap":2053},"2025-08-28",51.66,0.25,{"date":2056,"open":2057,"high":2058,"low":1700,"close":1147,"change":1036,"percent_change":1037,"volume":917,"transactions":9,"vwap":1147},"2025-08-27",51.83,51.84,{"date":2060,"open":1141,"high":2061,"low":1141,"close":2061,"change":1668,"percent_change":2062,"volume":996,"transactions":9,"vwap":2061},"2025-08-26",51.45,0.82,{"date":2064,"open":1586,"high":2065,"low":2066,"close":2066,"change":1129,"percent_change":2027,"volume":1531,"transactions":9,"vwap":2066},"2025-08-25",51.32,51.029999,{"date":2068,"open":2069,"high":2070,"low":598,"close":2070,"change":2071,"percent_change":2072,"volume":769,"transactions":9,"vwap":2070},"2025-08-22",48.93,51.07,2.76,5.71,{"date":2074,"open":2075,"high":1165,"low":2076,"close":2077,"change":2044,"percent_change":1136,"volume":1531,"transactions":9,"vwap":2077},"2025-08-21",48.19,48.07,48.31,{"date":2079,"open":2080,"high":2080,"low":2081,"close":786,"change":1945,"percent_change":2082,"volume":1287,"transactions":9,"vwap":786},"2025-08-20",49.34,48.49,-1.74,{"date":2084,"open":2085,"high":2012,"low":1114,"close":1396,"change":171,"percent_change":2086,"volume":917,"transactions":9,"vwap":1396},"2025-08-19",50.69,-0.06,{"date":2088,"open":2089,"high":1126,"low":2089,"close":2041,"change":2090,"percent_change":2091,"volume":1275,"transactions":9,"vwap":2041},"2025-08-18",49.61,0.37,0.75,{"date":2093,"open":2043,"high":2043,"low":800,"close":2094,"change":2095,"percent_change":1451,"volume":882,"transactions":9,"vwap":2094},"2025-08-15",49.53,-0.35,{"date":2097,"open":2098,"high":1159,"low":2080,"close":1159,"change":1404,"percent_change":2099,"volume":2100,"transactions":9,"vwap":1159},"2025-08-14",49.46,-0.22,7400,{"date":2102,"open":800,"high":2036,"low":800,"close":2036,"change":1426,"percent_change":415,"volume":769,"transactions":9,"vwap":2036},"2025-08-13",{"date":2104,"open":734,"high":2105,"low":734,"close":2106,"change":2107,"percent_change":2108,"volume":783,"transactions":9,"vwap":2106},"2025-08-12",48.71,48.63,1.03,2.16,{"date":2110,"open":2111,"high":2111,"low":2112,"close":1729,"change":2113,"percent_change":1650,"volume":1137,"transactions":9,"vwap":1729},"2025-08-11",47.89,47.49,0.24,{"date":2115,"open":1020,"high":819,"low":2116,"close":725,"change":2117,"percent_change":2118,"volume":874,"transactions":9,"vwap":725},"2025-08-08",47.26,0.19,0.4,{"date":2120,"open":1729,"high":1381,"low":2121,"close":915,"change":1370,"percent_change":144,"volume":1161,"transactions":9,"vwap":915},"2025-08-07",46.59,{"date":2123,"open":1291,"high":2116,"low":1291,"close":2116,"change":2124,"percent_change":2125,"volume":1620,"transactions":9,"vwap":2116},"2025-08-06",1.81,3.98,{"date":2127,"open":2128,"high":2128,"low":1179,"close":2129,"change":1615,"percent_change":1374,"volume":1495,"transactions":9,"vwap":2129},"2025-08-05",45.71,45.45,{"date":2131,"open":2132,"high":403,"low":2133,"close":403,"change":1299,"percent_change":1300,"volume":175,"transactions":9,"vwap":403},"2025-08-04",44.93,44.66,{"date":2135,"open":429,"high":429,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-08-01",43.84,44.28,-2.24,-4.82,9900,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2145,"change":1451,"percent_change":338,"volume":1322,"transactions":9,"vwap":2145},"2025-07-31",47.57,47.84,46.52,{"date":2147,"open":766,"high":766,"low":2148,"close":2149,"change":478,"percent_change":1927,"volume":1957,"transactions":9,"vwap":2149},"2025-07-30",46.99,47.22,{"date":2151,"open":814,"high":814,"low":2144,"close":948,"change":2152,"percent_change":2153,"volume":859,"transactions":9,"vwap":948},"2025-07-29",-0.76,-1.56,{"date":2155,"open":1348,"high":1348,"low":2156,"close":2106,"change":1911,"percent_change":1624,"volume":1208,"transactions":9,"vwap":2106},"2025-07-28",48.56,{"date":2158,"open":2159,"high":1025,"low":2159,"close":2160,"change":1079,"percent_change":846,"volume":2161,"transactions":9,"vwap":2160},"2025-07-25",47.3,48.049999,13900,{"date":2163,"open":2164,"high":941,"low":447,"close":2116,"change":338,"percent_change":1215,"volume":917,"transactions":9,"vwap":2116},"2025-07-24",47.33,{"date":2166,"open":600,"high":1380,"low":600,"close":2167,"change":1374,"percent_change":2168,"volume":811,"transactions":9,"vwap":2167},"2025-07-23",48.74,0.6,{"date":2170,"open":2111,"high":2171,"low":2172,"close":2171,"change":1654,"percent_change":2173,"volume":889,"transactions":9,"vwap":2171},"2025-07-22",48.45,47.52,2.24,{"date":2175,"open":725,"high":1021,"low":1330,"close":900,"change":935,"percent_change":2176,"volume":1155,"transactions":9,"vwap":900},"2025-07-21",0.92,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2181,"change":2091,"percent_change":2182,"volume":1490,"transactions":9,"vwap":2181},"2025-07-18",46.53,46.97,46.96,1.62,{"date":2184,"open":2185,"high":926,"low":2185,"close":2186,"change":2187,"percent_change":845,"volume":996,"transactions":9,"vwap":2186},"2025-07-17",45.97,46.21,0.35,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":1036,"percent_change":1063,"volume":1838,"transactions":9,"vwap":2193},"2025-07-16",45.8,45.99,45.44,45.86,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2197,"change":951,"percent_change":2198,"volume":1008,"transactions":9,"vwap":2197},"2025-07-15",46.24,45.78,-2.55,{"date":2200,"open":921,"high":1335,"low":2201,"close":1335,"change":895,"percent_change":1911,"volume":811,"transactions":9,"vwap":1335},"2025-07-14",46.7,{"date":2203,"open":1741,"high":2204,"low":1741,"close":921,"change":2205,"percent_change":815,"volume":175,"transactions":9,"vwap":921},"2025-07-11",46.83,0.05,{"date":2207,"open":1290,"high":2208,"low":1290,"close":2209,"change":2210,"percent_change":2211,"volume":783,"transactions":9,"vwap":2209},"2025-07-10",46.84,46.66,0.95,2.08,{"date":2213,"open":2192,"high":2128,"low":403,"close":2128,"change":2214,"percent_change":2215,"volume":1495,"transactions":9,"vwap":2128},"2025-07-09",0.53,1.17,{"date":2217,"open":2218,"high":2218,"low":1282,"close":1282,"change":21,"percent_change":1047,"volume":1096,"transactions":9,"vwap":1282},"2025-07-08",45.69,{"date":2220,"open":2221,"high":2221,"low":1178,"close":2222,"change":2223,"percent_change":2224,"volume":1008,"transactions":9,"vwap":2222},"2025-07-07",45.54,45.52,-1.22,-2.61,{"date":2226,"open":2227,"high":2227,"low":870,"close":870,"change":2228,"percent_change":773,"volume":2229,"transactions":9,"vwap":870},"2025-07-03",46.86,0.5,57800,{"date":2231,"open":1013,"high":2196,"low":1013,"close":2196,"change":2232,"percent_change":2233,"volume":943,"transactions":9,"vwap":2196},"2025-07-02",0.52,1.14,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2237,"change":2238,"percent_change":810,"volume":1085,"transactions":9,"vwap":2237},"2025-07-01",44.85,45.72,0.61,{"date":2240,"open":2241,"high":2242,"low":1178,"close":2241,"change":110,"percent_change":2243,"volume":175,"transactions":9,"vwap":2241},"2025-06-30",45.11,45.15,-0.86,{"date":2245,"open":1178,"high":2246,"low":393,"close":2246,"change":2247,"percent_change":2248,"volume":1247,"transactions":9,"vwap":2246},"2025-06-27",45.5,1.23,2.78,{"date":2250,"open":1191,"high":2251,"low":1191,"close":2252,"change":936,"percent_change":2211,"volume":1085,"transactions":9,"vwap":2252},"2025-06-26",44.29,44.27,{"date":2254,"open":1191,"high":354,"low":1278,"close":1278,"change":1478,"percent_change":2255,"volume":1194,"transactions":9,"vwap":1278},"2025-06-25",-2.82,{"date":2257,"open":2258,"high":2132,"low":2259,"close":2260,"change":2214,"percent_change":2261,"volume":1229,"transactions":9,"vwap":2260},"2025-06-24",44.9,44.32,44.63,1.2,{"date":2263,"open":2264,"high":2265,"low":2266,"close":1244,"change":2267,"percent_change":2268,"volume":1208,"transactions":9,"vwap":1244},"2025-06-23",43.77,44.19,43.040001,1.71,4.03,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":1614,"volume":823,"transactions":9,"vwap":2274},"2025-06-20",42.47,42.58,42.2,42.39,0.03,{"date":2277,"open":1219,"high":2278,"low":668,"close":668,"change":2279,"percent_change":1128,"volume":1570,"transactions":9,"vwap":668},"2025-06-18",43.2,-0.01,{"date":2281,"open":2282,"high":2283,"low":688,"close":2284,"change":702,"percent_change":839,"volume":1090,"transactions":9,"vwap":2284},"2025-06-17",43.46,43.47,42.37,{"date":2286,"open":2287,"high":1183,"low":2288,"close":2289,"change":1387,"percent_change":2290,"volume":1322,"transactions":9,"vwap":2289},"2025-06-16",43.92,43.68,43.8,2.36,{"date":2292,"open":2293,"high":658,"low":2294,"close":1219,"change":1972,"percent_change":2295,"volume":811,"transactions":9,"vwap":1219},"2025-06-13",43.080002,42.69,-2.13,{"date":2297,"open":2298,"high":2265,"low":2299,"close":2300,"change":2301,"percent_change":1119,"volume":889,"transactions":9,"vwap":2300},"2025-06-12",43.97,43.65,43.72,-0.46,{"date":2303,"open":828,"high":828,"low":2304,"close":2305,"change":2044,"percent_change":2306,"volume":1570,"transactions":9,"vwap":2305},"2025-06-11",43.96,44.18,-1.54,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2310,"change":2107,"percent_change":1300,"volume":1570,"transactions":9,"vwap":2310},"2025-06-10",44.17,44.87,44.07,{"date":2313,"open":2314,"high":2136,"low":2315,"close":2136,"change":2316,"percent_change":2317,"volume":2100,"transactions":9,"vwap":2136},"2025-06-09",42.72,42.41,0.62,1.43,{"date":2319,"open":2320,"high":2320,"low":2321,"close":294,"change":2322,"percent_change":1801,"volume":1389,"transactions":9,"vwap":294},"2025-06-06",43.63,42.92,1.09,{"date":2324,"open":2325,"high":2326,"low":2327,"close":670,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":670},"2025-06-05",44.12,44.44,41.42,-2.25,-5.07,7500,{"date":2332,"open":393,"high":2260,"low":480,"close":2333,"change":1430,"percent_change":1992,"volume":797,"transactions":9,"vwap":2333},"2025-06-04",44.38,{"date":2335,"open":2252,"high":2336,"low":2252,"close":2337,"change":738,"percent_change":2338,"volume":769,"transactions":9,"vwap":2337},"2025-06-03",45.25,44.64,1.27,{"date":2340,"open":2288,"high":2325,"low":2341,"close":2342,"change":171,"percent_change":1234,"volume":1859,"transactions":9,"vwap":2342},"2025-06-02",42.88,44.080002,{"date":2344,"open":480,"high":2345,"low":1191,"close":2346,"change":2347,"percent_change":94,"volume":882,"transactions":9,"vwap":2346},"2025-05-30",44.58,44.11,-0.33,{"date":2349,"open":428,"high":2241,"low":2346,"close":2326,"change":1614,"percent_change":1037,"volume":1247,"transactions":9,"vwap":2326},"2025-05-29",{"date":2351,"open":698,"high":2352,"low":2353,"close":2354,"change":569,"percent_change":100,"volume":2355,"transactions":9,"vwap":2354},"2025-05-28",45.33,44.31,44.37,5200,{"date":2357,"open":2358,"high":1304,"low":2358,"close":1282,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":1282},"2025-05-27",43.42,2.46,5.76,8300,{"date":2363,"open":2364,"high":252,"low":313,"close":2314,"change":569,"percent_change":2365,"volume":1137,"transactions":9,"vwap":2314},"2025-05-23",42.49,-1.86,{"date":2367,"open":2278,"high":2298,"low":2368,"close":1191,"change":1910,"percent_change":139,"volume":769,"transactions":9,"vwap":1191},"2025-05-22",42.87,{"date":2370,"open":2371,"high":2371,"low":1259,"close":373,"change":2372,"percent_change":2373,"volume":917,"transactions":9,"vwap":373},"2025-05-21",44.47,-1.77,-3.93,{"date":2375,"open":1728,"high":1728,"low":2236,"close":2376,"change":788,"percent_change":1736,"volume":1495,"transactions":9,"vwap":2376},"2025-05-20",45,{"date":2378,"open":394,"high":2379,"low":394,"close":2221,"change":1022,"percent_change":1154,"volume":2380,"transactions":9,"vwap":2221},"2025-05-19",45.62,10800,{"date":2382,"open":908,"high":2383,"low":2384,"close":2383,"change":2385,"percent_change":2386,"volume":1008,"transactions":9,"vwap":2383},"2025-05-16",45.74,45.12,0.85,1.89,{"date":2388,"open":2389,"high":1296,"low":2390,"close":2391,"change":2392,"percent_change":2044,"volume":1639,"transactions":9,"vwap":2391},"2025-05-15",44.13,44.060001,44.89,-0.31,{"date":2394,"open":2132,"high":716,"low":2395,"close":1172,"change":1078,"percent_change":2396,"volume":2397,"transactions":9,"vwap":1172},"2025-05-14",44.83,0.87,20000,{"date":2399,"open":1244,"high":1178,"low":1244,"close":2400,"change":2261,"percent_change":2401,"volume":1389,"transactions":9,"vwap":2400},"2025-05-13",44.81,2.75,{"date":2403,"open":1265,"high":1265,"low":2321,"close":647,"change":2404,"percent_change":2405,"volume":1779,"transactions":9,"vwap":647},"2025-05-12",3.9,9.82,{"date":2407,"open":2408,"high":2408,"low":2409,"close":2410,"change":1374,"percent_change":2411,"volume":1322,"transactions":9,"vwap":2410},"2025-05-09",40.080002,39.44,39.71,0.74,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2210,"percent_change":1227,"volume":1314,"transactions":9,"vwap":2417},"2025-05-08",39.3,39.97,39.040001,39.42,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":209,"percent_change":2424,"volume":1137,"transactions":9,"vwap":2423},"2025-05-07",38.32,38.75,38.049999,38.47,1.42,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":1056,"percent_change":2431,"volume":1096,"transactions":9,"vwap":2430},"2025-05-06",37.94,38.27,37.75,37.93,-1.63,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":1593,"percent_change":2295,"volume":2438,"transactions":9,"vwap":2437},"2025-05-05",38.65,38.88,38.53,38.56,13400,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":1247,"transactions":9,"vwap":2444},"2025-05-02",39.07,39.72,38.66,39.4,1.02,2.66,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2451,"change":2168,"percent_change":2452,"volume":1096,"transactions":9,"vwap":2451},"2025-05-01",38.12,39.2,38.38,1.59,{"date":2454,"open":177,"high":2455,"low":177,"close":2456,"change":94,"percent_change":2457,"volume":1247,"transactions":9,"vwap":2456},"2025-04-30",37.86,37.78,-1.92,{"date":2459,"open":2460,"high":2461,"low":2460,"close":2462,"change":935,"percent_change":682,"volume":769,"transactions":9,"vwap":2462},"2025-04-29",37.36,38.57,38.52,{"date":181,"open":2461,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":1057,"volume":2468,"transactions":9,"vwap":2466},38.74,37.07,38.09,-0.48,4500]