[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UXI":3,"homepage-market-summary":29,"stock-historical-UXI":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UXI","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 Industrials","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.5592,0.288276,"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},51.55,50.52,51.57,51.2698,0.2802,0.55,3023.979538,64.95,41.72,5470.2553713346615,42.3,4952,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":152},"success",[32,40,47,54,61,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"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":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"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":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"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":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":38,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":38,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":38,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":38,"sparkline":96,"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",[98,103,108,113,118,123,128,132,137,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":38},"Technology","XLK",-1.79,197.78,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.89,54.23,{"name":109,"etf":110,"change":111,"price":112,"is_up":38},"Healthcare","XLV",-0.39,168.16,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",2.97,65.24,{"name":129,"etf":130,"change":72,"price":131,"is_up":11},"Industrials","XLI",168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":38},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":38},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":38},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":38},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},32.99,4821,1759634.098205,53.42,"2025-04-28",[184,187,195,206,217,227,237,246,254,264,273,282,292,302,312,322,333,342,352,361,370,381,390,400,410,420,429,439,449,459,469,478,487,495,503,512,521,531,539,549,559,569,579,588,598,606,617,626,634,643,652,663,672,682,690,700,709,716,724,732,743,753,763,774,782,789,796,804,812,819,826,834,841,849,858,865,874,880,888,894,902,908,915,922,929,936,944,952,959,967,973,981,987,994,1000,1007,1014,1021,1028,1033,1040,1048,1052,1061,1067,1073,1079,1085,1093,1100,1107,1114,1122,1128,1134,1140,1148,1155,1159,1166,1173,1181,1189,1194,1200,1205,1211,1216,1224,1232,1240,1247,1253,1259,1265,1273,1279,1286,1293,1300,1308,1315,1319,1326,1333,1340,1345,1352,1360,1366,1373,1379,1388,1397,1403,1410,1417,1423,1431,1437,1445,1448,1455,1461,1466,1474,1481,1489,1496,1503,1510,1517,1523,1530,1537,1544,1552,1559,1566,1572,1579,1587,1593,1599,1605,1611,1616,1622,1627,1633,1640,1647,1655,1662,1667,1675,1684,1691,1696,1701,1707,1713,1720,1725,1732,1738,1743,1750,1756,1761,1767,1774,1781,1786,1795,1801,1808,1815,1823,1829,1835,1841,1847,1853,1859,1864,1869,1874,1879,1885,1890,1894,1898,1903,1909,1913,1918,1923,1927,1933,1936,1941,1945,1952,1957,1964,1970,1976,1981,1986,1991,1995,1998,2003,2008,2012,2018,2021,2025,2029,2032,2037,2040,2043,2047,2051,2054,2058,2063,2068,2073,2077,2081,2085,2089,2095,2099,2103,2108,2114,2117,2124,2128,2131,2136,2139,2142,2148,2153,2157,2161,2165,2169,2173,2179,2183,2185,2188,2191,2198,2203,2206,2211,2216,2220,2225,2230,2233,2237,2241,2244,2246,2249,2253,2258,2262,2266,2272,2277,2281,2285,2291,2296,2301,2306,2311,2316,2321,2326,2330,2337,2343,2348,2351,2357,2360,2366,2370,2374,2381,2385,2390,2395,2399,2404,2409,2416,2422,2426,2431,2437,2441,2445,2451,2457,2463,2469,2475,2481,2488,2493,2498,2506,2510,2514],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},97,51.0723,{"date":188,"open":189,"high":189,"low":20,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",52.79,-2.3477,-4.38,667.05489,61,51.995,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",53.34,53.865,52.99,53.6175,0.9875,1.88,1484.558228,67,53.3412,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",52.61,52.85,51.6789,52.63,0.0172,0.03,3189.8231,81,52.2834,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":204,"vwap":226},"2026-10-02",52.54,52.75,52.5399,52.6128,0.7756,1.5,1630.197858,52.5944,{"date":228,"open":229,"high":230,"low":229,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-10-01",51.38,51.89,51.8372,0.7954,1.56,354.3915,50,51.3852,{"date":238,"open":239,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":51,"vwap":245},"2026-09-30",51.92,51.03,51.0418,-1.1262,-2.16,2451.5154,51.7891,{"date":247,"open":248,"high":248,"low":248,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-29",52.168,0.3277,0.63,216.838335,47,52.3817,{"date":255,"open":256,"high":257,"low":256,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-28",51.84,52.45,51.8403,-1.1223,-2.12,3693.976699,70,52.1065,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":204,"vwap":272},"2026-09-25",53.25,52.71,52.9626,0.9162,1.76,767.3044,52.8379,{"date":274,"open":275,"high":275,"low":276,"close":277,"change":278,"percent_change":45,"volume":279,"transactions":280,"vwap":281},"2026-09-24",52.769,52.045,52.0464,-0.7314,2114.0334,56,52.2636,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":252,"vwap":291},"2026-09-23",53.05,53.19,52.775,52.7778,-0.3204,-0.6,1527.6504,52.9645,{"date":293,"open":294,"high":295,"low":294,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",52.53,53.1,53.0982,0.2687,0.51,780.8784,40,52.9208,{"date":303,"open":304,"high":305,"low":304,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",52.34,53.1599,52.8295,0.4495,0.86,2786.3228,82,52.6688,{"date":313,"open":314,"high":315,"low":314,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",51.76,52.4,52.38,0.3449,0.66,1951.415325,103,52.2039,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",52.11,52.215,51.97,52.0351,0.2473,0.48,4946.32526,109,52.0704,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":193,"vwap":338},"2026-09-16",52.25,52.69,51.2,51.7878,0.0004,0,3573.397843,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-15",51.551,51.9,51.7874,-0.733,-1.4,390.0336,45,51.8815,{"date":353,"open":354,"high":211,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-14",52.26,52.5204,-1.5764,-2.91,2306.2604,85,52.5224,{"date":362,"open":363,"high":363,"low":364,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-11",54.27,54.0968,1.1742,2.22,296.609212,57,54.1826,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",53.345,53.365,52.7,52.9226,-0.8474,-1.58,2631.830746,95,53.0969,{"date":382,"open":383,"high":383,"low":384,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",54,53.77,-1.717,-3.09,1084.965939,94,54.0486,{"date":391,"open":392,"high":280,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-08",55.38,55.3501,55.487,-0.4846,-0.87,1939.880256,80,55.7046,{"date":401,"open":402,"high":403,"low":402,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-04",55.9,55.985,55.9716,0.4525,0.82,817.907421,66,55.9421,{"date":411,"open":412,"high":413,"low":412,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",54.65,55.539,55.5191,1.0783,1.98,1657.749737,99,55.356,{"date":421,"open":422,"high":422,"low":423,"close":424,"change":425,"percent_change":52,"volume":426,"transactions":427,"vwap":428},"2026-09-02",54.87,53.87,54.4408,0.0546,6177.810799,106,54.3964,{"date":430,"open":431,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",55.1,54.1601,54.3862,-1.8191,-3.24,2549.419499,100,54.4223,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-31",56.98,55.79,56.2053,-1.1144,-1.94,2966.367909,125,56.0121,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",57.75,57.06,57.3197,-1.1003,-1.88,4427.957912,129,57.3988,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":445,"volume":466,"transactions":467,"vwap":468},"2026-08-27",58.57,58.59,58.3,58.42,-1.1577,4023.791231,113,58.4658,{"date":470,"open":471,"high":472,"low":471,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":379,"vwap":477},"2026-08-26",58.97,59.58,59.5777,1.3081,2.24,4582.840139,59.2578,{"date":479,"open":480,"high":480,"low":481,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",59.2,58.2696,-0.2615,-0.45,1697.568249,91,58.7074,{"date":488,"open":464,"high":489,"low":464,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":467,"vwap":494},"2026-08-24",58.64,58.5311,-0.9153,-1.54,3983.269364,58.5271,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":500,"percent_change":329,"volume":501,"transactions":320,"vwap":502},"2026-08-21",59.63,59.225,59.4464,0.2857,1735.667867,59.4131,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":427,"vwap":511},"2026-08-20",60.36,59.12,59.1607,-1.4064,-2.32,2870.181328,59.3479,{"date":513,"open":514,"high":514,"low":515,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-19",61.6,60.5671,-1.2619,-2.04,4059.361034,122,60.9097,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-18",62.0001,61.76,61.829,-1.844,-2.9,751.910819,71,62.1263,{"date":532,"open":533,"high":534,"low":533,"close":535,"change":536,"percent_change":66,"volume":537,"transactions":331,"vwap":538},"2026-08-17",63.21,64.2799,63.673,-0.0323,17972.638034,63.7479,{"date":540,"open":541,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-14",63.885,63.7,63.7053,0.4476,0.71,1124.36286,59,63.7702,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":145,"volume":556,"transactions":557,"vwap":558},"2026-08-13",63.35,63.5,63.1,63.2577,-0.1183,1150.568074,55,63.3426,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":408,"vwap":568},"2026-08-12",64.04,64.07,63.2,63.376,0.184,0.29,3169.047563,63.6946,{"date":570,"open":571,"high":572,"low":571,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-11",62.33,63.865,63.192,0.7717,1.24,10931.456679,101,63.3977,{"date":580,"open":581,"high":551,"low":582,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-10",63.28,62.4203,-0.4353,-0.69,16629.875246,132,62.9611,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-07",62.65,62.95,62.8556,0.265,0.42,586.40856,49,62.8682,{"date":599,"open":600,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":204,"vwap":605},"2026-08-06",63.72,62.5906,-1.2671,-1.98,2544.990202,63.3751,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-05",64.37,64.4799,63.8,63.8577,0.0987,0.15,2538.746187,83,64.1096,{"date":618,"open":571,"high":619,"low":571,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-04",63.86,63.759,2.089,3.39,4805.620577,107,63.4019,{"date":627,"open":628,"high":629,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":388,"vwap":633},"2026-08-03",60.22,61.67,2.1283,3.57,6478.9037,60.966,{"date":635,"open":636,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":485,"vwap":642},"2026-07-31",60.29,59.11,59.5417,1.0365,1.77,1582.853928,59.5213,{"date":644,"open":645,"high":646,"low":647,"close":646,"change":648,"percent_change":649,"volume":650,"transactions":398,"vwap":651},"2026-07-30",58.15,58.5052,56.97,1.0866,1.89,2653.524138,57.6602,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-29",59.07,59.292,57.15,57.4186,-4.1326,-6.71,6199.014138,141,58.6491,{"date":664,"open":665,"high":666,"low":665,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":596,"vwap":671},"2026-07-28",61.38,61.59,61.5512,-0.2658,-0.43,984.1697,61.4372,{"date":673,"open":674,"high":675,"low":676,"close":675,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",61.35,61.817,60.23,0.807,1.32,6997.2596,108,60.739,{"date":683,"open":684,"high":684,"low":685,"close":685,"change":686,"percent_change":613,"volume":687,"transactions":688,"vwap":689},"2026-07-24",62.09,61.01,0.0897,3770.071426,93,61.3994,{"date":691,"open":666,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-23",61.64,60.54,60.9203,1.8417,3.12,7304.953174,138,61.2172,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":51,"vwap":708},"2026-07-22",58.745,59.215,59.0786,0.1881,0.32,1217.663348,59.0287,{"date":710,"open":497,"high":497,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":368,"vwap":715},"2026-07-21",58.8905,0.3913,0.67,790.7356,59.2113,{"date":717,"open":718,"high":718,"low":719,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":383,"vwap":723},"2026-07-20",58.79,58.4992,-0.9287,-1.56,482.0266,59.1398,{"date":725,"open":726,"high":726,"low":727,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":529,"vwap":731},"2026-07-17",60.26,59.4279,-0.5633,-0.94,1357.665004,59.7271,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-16",59.57,60,59.01,59.9912,0.2412,0.4,3936.609164,75,59.416,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":235,"vwap":752},"2026-07-15",59.94,59.95,59.47,59.75,-0.3733,-0.62,1656.242131,59.7037,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":300,"vwap":762},"2026-07-14",60.49,60.67,59.985,60.1233,0.2044,0.34,2817.191924,60.3034,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-13",60.77,61.22,59.65,59.9189,-1.3611,-2.22,22440.453811,159,60.4631,{"date":775,"open":776,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-10",61.49,61.27,61.28,0.81,1.34,1500,{"date":783,"open":784,"high":785,"low":786,"close":786,"change":613,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-09",61.099998,61.26,60.47,0.25,2200,{"date":790,"open":791,"high":505,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-08",60.07,60.32,-1.23,-2,1600,{"date":797,"open":798,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-07",63.080002,60.44,61.55,-2.01,-3.16,4000,{"date":805,"open":806,"high":807,"low":808,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-06",63.83,64.050003,63.56,1.06,1.7,2600,{"date":813,"open":814,"high":814,"low":815,"close":816,"change":613,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-02",62.59,61.37,62.5,0.24,28400,{"date":820,"open":821,"high":822,"low":571,"close":823,"change":824,"percent_change":794,"volume":825,"transactions":9,"vwap":823},"2026-07-01",63.14,63.3,62.35,-1.27,3400,{"date":827,"open":828,"high":829,"low":830,"close":829,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":829},"2026-06-30",63.099998,63.62,63.040001,1.82,2.94,2000,{"date":835,"open":836,"high":24,"low":837,"close":838,"change":839,"percent_change":233,"volume":840,"transactions":9,"vwap":838},"2026-06-29",62,61.62,61.8,0.95,7300,{"date":842,"open":843,"high":844,"low":845,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-06-26",61.45,61.96,60.85,-1.78,-2.84,7000,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-25",62.55,64.19,62.29,62.63,2.34,3.88,7100,{"date":859,"open":860,"high":861,"low":860,"close":636,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":636},"2026-06-24",59.29,61.25,1.1,1.86,7900,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-23",59.61,60.09,58.78,59.19,-2.2,-3.58,25500,{"date":875,"open":629,"high":876,"low":877,"close":878,"change":713,"percent_change":862,"volume":879,"transactions":9,"vwap":878},"2026-06-22",61.74,60.7,61.39,13300,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":864,"transactions":9,"vwap":885},"2026-06-18",60.76,61.87,60.55,60.72,1.09,1.83,{"date":889,"open":890,"high":891,"low":497,"close":497,"change":111,"percent_change":892,"volume":893,"transactions":9,"vwap":497},"2026-06-17",61.07,61.36,-0.65,6700,{"date":895,"open":896,"high":897,"low":746,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-16",60.11,60.73,60.02,0.93,1.57,6600,{"date":903,"open":462,"high":745,"low":462,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-15",59.09,1.72,3,2500,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":329,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-12",57.099998,57.88,57.37,0.84,3300,{"date":916,"open":917,"high":918,"low":412,"close":919,"change":622,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-11",55.25,56.96,56.89,6.34,2400,{"date":923,"open":924,"high":924,"low":925,"close":926,"change":927,"percent_change":928,"volume":921,"transactions":9,"vwap":926},"2026-06-10",54.85,53.36,53.5,-3.7,-6.47,{"date":930,"open":931,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":811,"transactions":9,"vwap":933},"2026-06-09",57.73,56.049999,57.2,1.19,2.12,{"date":937,"open":938,"high":939,"low":940,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-08",56.25,56.43,56.0099983,-0.44,-0.78,900,{"date":945,"open":946,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-05",57.38,56.040001,56.45,-1.19,-2.06,2900,{"date":953,"open":954,"high":955,"low":954,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-04",57.16,57.64,1.2,2.13,200,{"date":960,"open":961,"high":962,"low":961,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-03",56.4,56.57,56.44,0.04,0.07,400,{"date":968,"open":969,"high":961,"low":969,"close":961,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":961},"2026-06-02",55.95,1.16,2.1,700,{"date":974,"open":975,"high":976,"low":977,"close":976,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":976},"2026-06-01",54.68,55.24,54.060001,-0.51,-0.91,1400,{"date":982,"open":983,"high":984,"low":983,"close":985,"change":941,"percent_change":942,"volume":986,"transactions":9,"vwap":985},"2026-05-29",55.41,55.84,55.75,1200,{"date":988,"open":989,"high":990,"low":991,"close":991,"change":992,"percent_change":993,"volume":803,"transactions":9,"vwap":991},"2026-05-28",56.5,56.63,56.19,-0.32,-0.57,{"date":995,"open":990,"high":990,"low":996,"close":997,"change":998,"percent_change":999,"volume":921,"transactions":9,"vwap":997},"2026-05-27",56.46,56.51,-0.15,-0.26,{"date":1001,"open":1002,"high":1003,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-26",55.94,56.66,1.74,3.17,300,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1010,"change":1012,"percent_change":1013,"volume":781,"transactions":9,"vwap":1010},"2026-05-22",54.6,54.92,54.37,1.15,2.14,{"date":1015,"open":1016,"high":1017,"low":1018,"close":384,"change":941,"percent_change":1019,"volume":1020,"transactions":9,"vwap":384},"2026-05-21",53.52,54.48,53.46,-0.81,9500,{"date":1022,"open":1023,"high":1024,"low":1023,"close":1025,"change":1026,"percent_change":1027,"volume":781,"transactions":9,"vwap":1025},"2026-05-20",53.66,54.35,54.21,1.18,2.23,{"date":1029,"open":1030,"high":1031,"low":336,"close":1031,"change":59,"percent_change":1032,"volume":803,"transactions":9,"vwap":1031},"2026-05-19",52.72,53.029999,-2.3,{"date":1034,"open":1035,"high":1035,"low":1023,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-05-18",54.66,54.28,-0.49,-0.89,8800,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-15",55.099998,54.63,54.77,-1.95,-3.44,4200,{"date":1049,"open":963,"high":1050,"low":938,"close":1050,"change":1051,"percent_change":713,"volume":921,"transactions":9,"vwap":1050},"2026-05-14",56.72,0.38,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-13",56.23,56.37,56.09,56.34,-0.59,-1.04,2100,{"date":1062,"open":1063,"high":1064,"low":1063,"close":1064,"change":1065,"percent_change":37,"volume":1066,"transactions":9,"vwap":1064},"2026-05-12",56.22,56.93,-0.27,600,{"date":1068,"open":1069,"high":1070,"low":1071,"close":933,"change":1026,"percent_change":121,"volume":1072,"transactions":9,"vwap":933},"2026-05-11",56.31,57.31,55.89,2800,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1077,"change":1037,"percent_change":396,"volume":1078,"transactions":9,"vwap":1077},"2026-05-08",56.55,56.7,56.02,800,{"date":1080,"open":1081,"high":1082,"low":989,"close":997,"change":517,"percent_change":1083,"volume":1084,"transactions":9,"vwap":997},"2026-05-07",57.58,58,-3.48,3600,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1088,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1088},"2026-05-06",57.33,58.55,57.060001,2.95,5.31,4400,{"date":1094,"open":557,"high":1095,"low":557,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-05",55.96,55.6,0.83,1.52,11700,{"date":1101,"open":1102,"high":1102,"low":1103,"close":1044,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1044},"2026-05-04",55.92,54.61,-1.31,-2.34,15500,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-01",57.17,56.080002,-0.84,-1.48,3000,{"date":1115,"open":1116,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":848,"transactions":9,"vwap":1119},"2026-04-30",56.87,57.14,56.65,56.92,2.84,5.25,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1126,"change":942,"percent_change":1127,"volume":176,"transactions":9,"vwap":1126},"2026-04-29",54.81,53.86,54.080002,-1.42,{"date":1129,"open":1042,"high":1130,"low":1024,"close":1131,"change":1132,"percent_change":1133,"volume":1084,"transactions":9,"vwap":1131},"2026-04-28",55.13,54.86,-0.96,-1.72,{"date":1135,"open":948,"high":996,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":901,"transactions":9,"vwap":1137},"2026-04-27",55.56,55.82,-0.02,-0.04,{"date":1141,"open":1142,"high":1143,"low":1144,"close":984,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":984},"2026-04-24",56.13,56.16,55.77,-1.03,-1.81,2700,{"date":1149,"open":1150,"high":1117,"low":1151,"close":1116,"change":1152,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1116},"2026-04-23",56.21,55.67,1.92,3.49,7600,{"date":1156,"open":948,"high":948,"low":1157,"close":1158,"change":999,"percent_change":37,"volume":980,"transactions":9,"vwap":1158},"2026-04-22",54.78,54.95,{"date":1160,"open":1161,"high":1161,"low":1130,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-21",56.79,55.21,-1.62,-2.85,8000,{"date":1167,"open":1168,"high":1169,"low":1168,"close":1170,"change":1171,"percent_change":329,"volume":1172,"transactions":9,"vwap":1170},"2026-04-20",55.72,56.85,56.83,0.27,17800,{"date":1174,"open":1175,"high":1176,"low":1175,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-17",56.35,57.43,56.56,1.97,3.61,3100,{"date":1182,"open":1183,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-16",55.32,54.47,54.59,-0.64,-1.16,7700,{"date":1190,"open":1191,"high":1191,"low":1043,"close":1192,"change":162,"percent_change":1193,"volume":1188,"transactions":9,"vwap":1192},"2026-04-15",55.69,55.23,-2.37,{"date":1195,"open":1196,"high":1197,"low":1198,"close":962,"change":1199,"percent_change":150,"volume":1039,"transactions":9,"vwap":962},"2026-04-14",56.33,56.9,56.060001,0.41,{"date":1201,"open":1202,"high":1054,"low":1202,"close":1143,"change":406,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1143},"2026-04-13",53.18,1.48,15800,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1208,"change":1209,"percent_change":1210,"volume":951,"transactions":9,"vwap":1208},"2026-04-10",55.93,55.34,-0.54,-0.97,{"date":1212,"open":1207,"high":1207,"low":1213,"close":1213,"change":1214,"percent_change":1215,"volume":781,"transactions":9,"vwap":1213},"2026-04-09",55.88,1.13,2.06,{"date":1217,"open":1218,"high":1124,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-08",54.7,54.39,54.75,3.9,7.67,3800,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1092,"transactions":9,"vwap":1229},"2026-04-07",50.41,50.88,50.099998,50.85,-0.18,-0.35,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":150,"volume":1239,"transactions":9,"vwap":1237},"2026-04-06",50.6,51.080002,50.24,51.029999,0.37,6200,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":37,"percent_change":1246,"volume":980,"transactions":9,"vwap":1245},"2026-04-02",50.73,50.79,50.39,50.66,-0.92,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1251,"change":640,"percent_change":1252,"volume":921,"transactions":9,"vwap":1251},"2026-04-01",51.75,51.98,51.13,3.59,{"date":1254,"open":1255,"high":1256,"low":1255,"close":1257,"change":832,"percent_change":1258,"volume":1060,"transactions":9,"vwap":1257},"2026-03-31",47.84,49.5,49.36,6.33,{"date":1260,"open":1261,"high":1261,"low":1262,"close":1262,"change":1263,"percent_change":1264,"volume":951,"transactions":9,"vwap":1262},"2026-03-30",47.38,46.42,-1.57,-3.27,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":793,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-03-27",48.53,48.82,47.67,47.99,-2.5,10200,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1276,"change":1277,"percent_change":1278,"volume":781,"transactions":9,"vwap":1276},"2026-03-26",51.23,49.22,-2.46,-4.76,{"date":1280,"open":1281,"high":1282,"low":1281,"close":1283,"change":1284,"percent_change":1285,"volume":1078,"transactions":9,"vwap":1283},"2026-03-25",51.67,51.99,51.68,0.7,1.37,{"date":1287,"open":1288,"high":1289,"low":1288,"close":1290,"change":1291,"percent_change":1292,"volume":980,"transactions":9,"vwap":1290},"2026-03-24",49.58,51.02,50.98,0.43,0.85,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":1047,"transactions":9,"vwap":1297},"2026-03-23",51,52.21,50.55,1.26,2.56,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-03-20",50.27,48.95,49.29,-1.52,-2.99,4700,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1311,"change":1313,"percent_change":1314,"volume":1060,"transactions":9,"vwap":1311},"2026-03-19",50.36,50.81,49.93,-0.75,-1.45,{"date":1316,"open":374,"high":374,"low":1317,"close":1317,"change":1318,"percent_change":1163,"volume":176,"transactions":9,"vwap":1317},"2026-03-18",51.56,-0.85,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":739,"volume":803,"transactions":9,"vwap":1324},"2026-03-17",52.13,52.47,51.6,52.41,0.21,{"date":1327,"open":1030,"high":1030,"low":1328,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-16",51.88,52.2,1.29,2.53,5100,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-13",51.72,50.91,-0.77,-1.49,10500,{"date":1341,"open":1342,"high":1342,"low":1283,"close":1283,"change":1343,"percent_change":1344,"volume":833,"transactions":9,"vwap":1283},"2026-03-12",52.66,-2.66,-4.9,{"date":1346,"open":1347,"high":1348,"low":1347,"close":1349,"change":1350,"percent_change":289,"volume":1351,"transactions":9,"vwap":1349},"2026-03-11",53.75,54.5,54.34,-0.33,1900,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":95,"volume":1359,"transactions":9,"vwap":1357},"2026-03-10",55.19,56.2,54.52,54.67,-0.41,5300,{"date":1361,"open":285,"high":392,"low":1362,"close":1363,"change":1238,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-09",52.51,55.080002,0.68,21100,{"date":1367,"open":383,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1039,"transactions":9,"vwap":1370},"2026-03-06",55.049999,53.92,54.71,-1.43,-2.55,{"date":1374,"open":1375,"high":1375,"low":557,"close":1376,"change":1377,"percent_change":1378,"volume":1239,"transactions":9,"vwap":1376},"2026-03-05",58.11,56.14,-2.67,-4.54,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-04",58.47,59.080002,58.049999,58.81,0.44,0.75,11100,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-03",58.77,58.8,56.39,58.37,-2.44,-4.01,12100,{"date":1398,"open":1399,"high":784,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":803,"transactions":9,"vwap":1400},"2026-03-02",58.95,60.81,1.36,2.29,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1406,"change":1408,"percent_change":1171,"volume":1409,"transactions":9,"vwap":1406},"2026-02-27",58.52,59.45,58.21,0.16,4100,{"date":1411,"open":1412,"high":1413,"low":1414,"close":860,"change":1415,"percent_change":1416,"volume":1351,"transactions":9,"vwap":860},"2026-02-26",58.5,59.34,58.27,0.65,1.11,{"date":1418,"open":1419,"high":1419,"low":463,"close":489,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":489},"2026-02-25",58.98,-0.9,-1.51,11800,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-02-24",59.35,59.56,59.54,1.53,2.64,2300,{"date":1432,"open":1413,"high":734,"low":1433,"close":1434,"change":1435,"percent_change":94,"volume":1436,"transactions":9,"vwap":1434},"2026-02-23",57.9,58.0099983,-1.68,9800,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":250,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-02-20",59.46,60.029999,59.099998,59.69,1.07,26200,{"date":1446,"open":1447,"high":1447,"low":1447,"close":1447,"change":318,"percent_change":1214,"volume":176,"transactions":9,"vwap":1447},"2026-02-19",59.060001,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":52,"volume":1039,"transactions":9,"vwap":1453},"2026-02-18",58.84,58.88,58.16,58.4,0.06,{"date":1456,"open":1457,"high":1451,"low":656,"close":1458,"change":318,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-17",57.19,58.34,1.14,9300,{"date":1462,"open":1463,"high":1088,"low":1463,"close":1464,"change":779,"percent_change":1465,"volume":864,"transactions":9,"vwap":1464},"2026-02-13",56.82,57.68,1.42,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1116,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1116},"2026-02-12",59.28,60.080002,56.61,-1.33,-2.29,17600,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1478,"change":1479,"percent_change":1292,"volume":1480,"transactions":9,"vwap":1478},"2026-02-11",58.07,59.25,58.2,0.49,14100,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":817,"volume":1488,"transactions":9,"vwap":1486},"2026-02-10",57.97,58.099998,57.62,57.71,0.14,8900,{"date":1490,"open":1109,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":839,"volume":1495,"transactions":9,"vwap":1493},"2026-02-09",57.84,56.95,57.57,0.54,12600,{"date":1497,"open":1498,"high":946,"low":1498,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-06",54.42,57.029999,2.98,5.51,6000,{"date":1504,"open":1505,"high":1505,"low":1506,"close":1507,"change":1313,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-05",54.53,53.81,54.049999,-1.37,22100,{"date":1511,"open":1512,"high":1513,"low":1514,"close":1515,"change":817,"percent_change":1385,"volume":1516,"transactions":9,"vwap":1515},"2026-02-04",54.93,55.14,53.73,54.8,19000,{"date":1518,"open":1519,"high":1520,"low":1521,"close":1522,"change":839,"percent_change":640,"volume":848,"transactions":9,"vwap":1522},"2026-02-03",54.07,54.88,53.56,54.56,{"date":1524,"open":1342,"high":1525,"low":1526,"close":1525,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1525},"2026-02-02",53.61,52.57,1.31,2.5,11200,{"date":1531,"open":1532,"high":316,"low":1533,"close":1534,"change":1535,"percent_change":1536,"volume":803,"transactions":9,"vwap":1534},"2026-01-30",52.17,51.61,52.3,-0.16,-0.3,{"date":1538,"open":1539,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":640,"volume":1543,"transactions":9,"vwap":1541},"2026-01-29",52.9,51.69,52.46,0.91,3900,{"date":1545,"open":1546,"high":1547,"low":1548,"close":17,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":17},"2026-01-28",51.83,51.93,51.5,-0.58,-1.11,5800,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1321,"change":1557,"percent_change":1386,"volume":1558,"transactions":9,"vwap":1321},"2026-01-27",52.07,52.24,52.0099983,0.39,4300,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1487,"percent_change":1171,"volume":1565,"transactions":9,"vwap":1564},"2026-01-26",51.47,51.77,51.37,51.74,16700,{"date":1567,"open":1568,"high":1568,"low":1569,"close":1323,"change":1570,"percent_change":721,"volume":1571,"transactions":9,"vwap":1323},"2026-01-23",52.92,51.35,-0.82,18700,{"date":1573,"open":1532,"high":1574,"low":1575,"close":1576,"change":1209,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2026-01-22",52.93,52.14,52.42,-1.02,6500,{"date":1580,"open":1581,"high":1582,"low":314,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-01-21",51.85,53.13,52.96,1.71,3.34,8400,{"date":1588,"open":1576,"high":1576,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1488,"transactions":9,"vwap":1590},"2026-01-20",51.12,51.25,-2.15,-4.03,{"date":1594,"open":1595,"high":1596,"low":1595,"close":1597,"change":1598,"percent_change":1285,"volume":1332,"transactions":9,"vwap":1597},"2026-01-16",53.060001,53.55,53.4,0.72,{"date":1600,"open":1547,"high":1601,"low":1547,"close":1602,"change":1603,"percent_change":1604,"volume":825,"transactions":9,"vwap":1602},"2026-01-15",52.74,52.68,1.01,1.95,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1281,"change":52,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1281},"2026-01-14",51.79,50.95,0.19,15600,{"date":1612,"open":1613,"high":1335,"low":1614,"close":19,"change":329,"percent_change":1615,"volume":1072,"transactions":9,"vwap":19},"2026-01-13",51.53,51.43,0.94,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1619,"change":140,"percent_change":1285,"volume":1621,"transactions":9,"vwap":1619},"2026-01-12",50.5,51.09,50.21,5700,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1626,"change":862,"percent_change":1027,"volume":1307,"transactions":9,"vwap":1626},"2026-01-09",49.96,50.47,50.4,{"date":1628,"open":1629,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":900,"volume":951,"transactions":9,"vwap":1631},"2026-01-08",49.9,49.21,49.3,0.76,{"date":1634,"open":1635,"high":1635,"low":1636,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2026-01-07",50.78,48.54,-1.92,-3.8,4500,{"date":1641,"open":1642,"high":18,"low":1643,"close":1644,"change":1645,"percent_change":1646,"volume":1154,"transactions":9,"vwap":1644},"2026-01-06",48.9,48.88,50.46,1.35,2.75,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1651,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1651},"2026-01-05",47.8,49.42,49.11,1.22,2.55,19300,{"date":1656,"open":1657,"high":1658,"low":1657,"close":1659,"change":1660,"percent_change":1661,"volume":781,"transactions":9,"vwap":1659},"2026-01-02",46.7,47.91,47.89,1.51,3.26,{"date":1663,"open":1664,"high":1664,"low":1665,"close":1665,"change":1337,"percent_change":1666,"volume":980,"transactions":9,"vwap":1665},"2025-12-31",46.77,46.38,-1.63,{"date":1668,"open":1669,"high":1670,"low":252,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2025-12-30",47.16,47.31,47.15,-0.22,-0.46,3700,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2025-12-29",47.61,47.68,47.27,47.37,-0.24,-0.5,22600,{"date":1685,"open":1686,"high":1677,"low":1687,"close":1677,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1677},"2025-12-26",47.56,47.42,-0.23,-0.48,1300,{"date":1692,"open":1693,"high":1255,"low":1693,"close":1255,"change":1694,"percent_change":329,"volume":1695,"transactions":9,"vwap":1255},"2025-12-24",47.44,0.23,1700,{"date":1697,"open":1698,"high":1658,"low":1699,"close":1677,"change":1139,"percent_change":1700,"volume":1154,"transactions":9,"vwap":1677},"2025-12-23",47.65,47.45,-0.08,{"date":1702,"open":1703,"high":1269,"low":1704,"close":1698,"change":1705,"percent_change":73,"volume":1706,"transactions":9,"vwap":1698},"2025-12-22",46.63,46.61,1.02,20500,{"date":1708,"open":1709,"high":1710,"low":1709,"close":1703,"change":1711,"percent_change":1712,"volume":980,"transactions":9,"vwap":1703},"2025-12-19",46.37,46.68,0.77,1.68,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1386,"percent_change":1719,"volume":803,"transactions":9,"vwap":1718},"2025-12-18",46.43,46.56,45.6,45.86,1.66,{"date":1721,"open":1722,"high":1722,"low":1723,"close":1723,"change":1133,"percent_change":1724,"volume":803,"transactions":9,"vwap":1723},"2025-12-17",46.88,45.11,-3.67,{"date":1726,"open":1727,"high":1699,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":788,"transactions":9,"vwap":1729},"2025-12-16",47.43,46.48,46.83,-0.52,-1.1,{"date":1733,"open":1734,"high":1734,"low":1735,"close":1736,"change":613,"percent_change":706,"volume":1737,"transactions":9,"vwap":1736},"2025-12-15",48.11,47.14,47.35,30700,{"date":1739,"open":1740,"high":1740,"low":1671,"close":1741,"change":1549,"percent_change":1742,"volume":1223,"transactions":9,"vwap":1741},"2025-12-12",48.19,47.2,-1.21,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1152,"volume":951,"transactions":9,"vwap":1748},"2025-12-11",47.29,47.93,47.26,47.78,0.9,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1722,"change":1754,"percent_change":1755,"volume":1307,"transactions":9,"vwap":1722},"2025-12-10",44.95,47.23,1.69,3.74,{"date":1757,"open":1758,"high":1758,"low":1759,"close":1759,"change":1760,"percent_change":1508,"volume":1066,"transactions":9,"vwap":1759},"2025-12-09",45.95,45.19,-0.63,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1765,"change":1766,"percent_change":1681,"volume":833,"transactions":9,"vwap":1765},"2025-12-08",45.85,46.15,45.82,-0.11,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1760,"volume":833,"transactions":9,"vwap":1772},"2025-12-05",46.029999,46.22,45.79,45.93,-0.29,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1770,"change":1779,"percent_change":1780,"volume":781,"transactions":9,"vwap":1770},"2025-12-04",46.4,46.52,46.18,0.45,0.98,{"date":1782,"open":1783,"high":1771,"low":1783,"close":1784,"change":1386,"percent_change":1785,"volume":1084,"transactions":9,"vwap":1784},"2025-12-03",45.24,45.77,1.67,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1791},"2025-12-02",44.56,45.080002,44.4,45.02,0.8,1.81,27200,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1799,"change":162,"percent_change":81,"volume":1800,"transactions":9,"vwap":1799},"2025-12-01",44.54,44.62,44.22,37900,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1804,"change":1806,"percent_change":1807,"volume":833,"transactions":9,"vwap":1804},"2025-11-28",45.54,45.56,45.35,0.47,1.04,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1812,"change":1813,"percent_change":1814,"volume":1351,"transactions":9,"vwap":1812},"2025-11-26",44.39,45.14,45.09,0.52,1.17,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":1807,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2025-11-25",43.7,44.65,43.52,44.57,2.39,59900,{"date":1824,"open":1825,"high":1826,"low":1825,"close":1827,"change":760,"percent_change":1828,"volume":1543,"transactions":9,"vwap":1827},"2025-11-24",42.27,43.73,43.53,0.79,{"date":1830,"open":1831,"high":1832,"low":25,"close":1833,"change":1615,"percent_change":366,"volume":1834,"transactions":9,"vwap":1833},"2025-11-21",41.97,43.44,43.19,5600,{"date":1836,"open":1837,"high":1837,"low":1838,"close":1839,"change":1112,"percent_change":1840,"volume":833,"transactions":9,"vwap":1839},"2025-11-20",42.86,42.16,42.25,-3.38,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1826,"change":1845,"percent_change":1846,"volume":943,"transactions":9,"vwap":1826},"2025-11-19",43.57,43.78,0.26,0.6,{"date":1848,"open":1849,"high":1850,"low":1849,"close":1851,"change":992,"percent_change":1852,"volume":176,"transactions":9,"vwap":1851},"2025-11-18",43.21,43.58,43.47,-0.73,{"date":1854,"open":1855,"high":1855,"low":1855,"close":1855,"change":1856,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1855},"2025-11-17",43.79,-0.86,-1.93,500,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1818,"change":1138,"percent_change":1139,"volume":833,"transactions":9,"vwap":1818},"2025-11-14",44.52,44.69,44.51,{"date":1865,"open":1866,"high":1805,"low":1867,"close":1867,"change":1868,"percent_change":802,"volume":1060,"transactions":9,"vwap":1867},"2025-11-13",45.34,44.67,-1.46,{"date":1870,"open":1871,"high":1871,"low":1871,"close":1871,"change":1872,"percent_change":1873,"volume":1006,"transactions":9,"vwap":1871},"2025-11-12",46.13,0.09,0.2,{"date":1875,"open":1876,"high":1877,"low":1876,"close":1877,"change":1878,"percent_change":1138,"volume":1351,"transactions":9,"vwap":1877},"2025-11-11",45.92,46.040001,-0.01,{"date":1880,"open":1804,"high":1881,"low":1882,"close":1881,"change":1883,"percent_change":1884,"volume":1147,"transactions":9,"vwap":1881},"2025-11-10",46.049999,45.45,0.57,1.25,{"date":1886,"open":1887,"high":1888,"low":1887,"close":1888,"change":566,"percent_change":1889,"volume":1072,"transactions":9,"vwap":1888},"2025-11-07",44.41,45.48,0.64,{"date":1891,"open":1892,"high":1892,"low":1759,"close":1759,"change":1893,"percent_change":1019,"volume":1690,"transactions":9,"vwap":1759},"2025-11-06",45.57,-0.37,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1804,"change":1291,"percent_change":839,"volume":972,"transactions":9,"vwap":1804},"2025-11-05",45.4,45.76,{"date":1899,"open":1783,"high":1783,"low":1900,"close":1900,"change":1550,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-11-04",45.13,-2.4,1100,{"date":1904,"open":1871,"high":1905,"low":1906,"close":1907,"change":1673,"percent_change":1908,"volume":1060,"transactions":9,"vwap":1907},"2025-11-03",46.26,45.8,46.24,-0.99,{"date":1910,"open":1911,"high":1657,"low":1911,"close":1657,"change":1912,"percent_change":1415,"volume":1351,"transactions":9,"vwap":1657},"2025-10-31",46.17,0.3,{"date":1914,"open":1915,"high":1916,"low":1915,"close":1776,"change":1917,"percent_change":669,"volume":781,"transactions":9,"vwap":1776},"2025-10-30",45.83,47.049999,-0.2,{"date":1919,"open":1920,"high":1753,"low":1921,"close":1922,"change":167,"percent_change":1845,"volume":176,"transactions":9,"vwap":1922},"2025-10-29",47.13,46.34,46.6,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1728,"change":1337,"percent_change":1666,"volume":788,"transactions":9,"vwap":1728},"2025-10-28",47.25,46.45,{"date":1928,"open":1929,"high":1925,"low":1930,"close":1925,"change":1931,"percent_change":1932,"volume":1902,"transactions":9,"vwap":1925},"2025-10-27",46.98,46.75,0.62,1.33,{"date":1934,"open":1703,"high":1703,"low":1703,"close":1703,"change":1935,"percent_change":817,"volume":958,"transactions":9,"vwap":1703},"2025-10-24",0.11,{"date":1937,"open":1938,"high":1777,"low":1939,"close":1777,"change":1443,"percent_change":1940,"volume":1307,"transactions":9,"vwap":1777},"2025-10-23",46.11,45.96,2.35,{"date":1942,"open":1943,"high":1882,"low":1943,"close":1882,"change":1944,"percent_change":1343,"volume":972,"transactions":9,"vwap":1882},"2025-10-22",45.27,-1.24,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":779,"percent_change":640,"volume":1951,"transactions":9,"vwap":1950},"2025-10-21",46.36,46.96,46.25,46.69,5200,{"date":1953,"open":1954,"high":1939,"low":1954,"close":1955,"change":886,"percent_change":1956,"volume":1113,"transactions":9,"vwap":1955},"2025-10-20",45.51,45.88,2.43,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1872,"percent_change":1873,"volume":1963,"transactions":9,"vwap":1962},"2025-10-17",44.5,44.93,44.42,44.79,3200,{"date":1965,"open":1791,"high":1966,"low":1967,"close":1968,"change":993,"percent_change":1969,"volume":907,"transactions":9,"vwap":1968},"2025-10-16",45.060001,44.45,44.7,-1.26,{"date":1971,"open":1972,"high":1972,"low":1973,"close":1943,"change":483,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1943},"2025-10-15",46.32,44.77,-0.98,6300,{"date":1977,"open":1789,"high":1978,"low":1789,"close":1979,"change":1807,"percent_change":1980,"volume":972,"transactions":9,"vwap":1979},"2025-10-14",45.91,45.72,2.33,{"date":1982,"open":1887,"high":1983,"low":1887,"close":1984,"change":106,"percent_change":1985,"volume":1858,"transactions":9,"vwap":1984},"2025-10-13",44.83,44.68,2.03,{"date":1987,"open":1988,"high":1988,"low":1855,"close":1855,"change":1989,"percent_change":1990,"volume":781,"transactions":9,"vwap":1855},"2025-10-10",46.02,-2.02,-4.41,{"date":1992,"open":1770,"high":1770,"low":1993,"close":1993,"change":1994,"percent_change":1306,"volume":1690,"transactions":9,"vwap":1993},"2025-10-09",45.81,-1.41,{"date":1996,"open":1997,"high":1997,"low":1997,"close":1997,"change":1711,"percent_change":1719,"volume":958,"transactions":9,"vwap":1997},"2025-10-08",47.22,{"date":1999,"open":2000,"high":2000,"low":1926,"close":1926,"change":2001,"percent_change":2002,"volume":943,"transactions":9,"vwap":1926},"2025-10-07",46.91,-0.53,-1.13,{"date":2004,"open":2005,"high":252,"low":2006,"close":1929,"change":1779,"percent_change":2007,"volume":1351,"transactions":9,"vwap":1929},"2025-10-06",46.93,46.87,0.97,{"date":2009,"open":2010,"high":252,"low":1770,"close":2011,"change":1487,"percent_change":1912,"volume":1690,"transactions":9,"vwap":2011},"2025-10-03",46.47,46.53,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2015,"change":2017,"percent_change":1238,"volume":1072,"transactions":9,"vwap":2015},"2025-10-02",46.0099983,46.39,44.97,0.17,{"date":2019,"open":1770,"high":1770,"low":1770,"close":1770,"change":999,"percent_change":2020,"volume":437,"transactions":9,"vwap":1770},"2025-10-01",-0.56,{"date":2022,"open":1876,"high":1728,"low":2023,"close":1728,"change":1386,"percent_change":2024,"volume":1066,"transactions":9,"vwap":1728},"2025-09-30",45.78,1.64,{"date":2026,"open":2027,"high":1771,"low":2027,"close":2028,"change":787,"percent_change":22,"volume":986,"transactions":9,"vwap":2028},"2025-09-29",45.46,45.73,{"date":2030,"open":2031,"high":1888,"low":2031,"close":1888,"change":1828,"percent_change":640,"volume":972,"transactions":9,"vwap":1888},"2025-09-26",45.42,{"date":2033,"open":2034,"high":1862,"low":2035,"close":1862,"change":2036,"percent_change":1868,"volume":1066,"transactions":9,"vwap":1862},"2025-09-25",44.64,44.61,-0.66,{"date":2038,"open":2039,"high":2039,"low":1805,"close":1805,"change":1549,"percent_change":1969,"volume":972,"transactions":9,"vwap":1805},"2025-09-24",46.09,{"date":2041,"open":1262,"high":1262,"low":1772,"close":1772,"change":1139,"percent_change":2042,"volume":1078,"transactions":9,"vwap":1772},"2025-09-23",-0.09,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2046,"change":116,"percent_change":1364,"volume":980,"transactions":9,"vwap":2046},"2025-09-22",45.18,45.97,{"date":2048,"open":2049,"high":2050,"low":2049,"close":2050,"change":1873,"percent_change":1385,"volume":986,"transactions":9,"vwap":2050},"2025-09-19",45.0099983,45.66,{"date":2052,"open":350,"high":2027,"low":350,"close":2027,"change":2007,"percent_change":2053,"volume":1072,"transactions":9,"vwap":2027},"2025-09-18",2.18,{"date":2055,"open":350,"high":350,"low":2056,"close":2056,"change":483,"percent_change":2057,"volume":1858,"transactions":9,"vwap":2056},"2025-09-17",44.49,-1,{"date":2059,"open":2060,"high":2061,"low":2060,"close":2061,"change":2062,"percent_change":37,"volume":966,"transactions":9,"vwap":2061},"2025-09-16",44.87,44.94,-0.21,{"date":2064,"open":2061,"high":1805,"low":2061,"close":2065,"change":2066,"percent_change":2067,"volume":921,"transactions":9,"vwap":2065},"2025-09-15",45.15,0.35,0.78,{"date":2069,"open":2031,"high":2070,"low":1962,"close":2071,"change":1337,"percent_change":2072,"volume":795,"transactions":9,"vwap":2071},"2025-09-12",45.44,44.8,-1.69,{"date":2074,"open":2075,"high":1892,"low":2075,"close":1892,"change":1542,"percent_change":2076,"volume":980,"transactions":9,"vwap":1892},"2025-09-11",44.74,2.04,{"date":2078,"open":2075,"high":2075,"low":2079,"close":2079,"change":2080,"percent_change":678,"volume":1066,"transactions":9,"vwap":2079},"2025-09-10",44.66,0.58,{"date":2082,"open":2083,"high":2084,"low":2083,"close":2084,"change":1037,"percent_change":1731,"volume":986,"transactions":9,"vwap":2084},"2025-09-09",43.5,44.080002,{"date":2086,"open":2087,"high":2035,"low":2087,"close":1820,"change":1487,"percent_change":706,"volume":2088,"transactions":9,"vwap":1820},"2025-09-08",43.9,7200,{"date":2090,"open":2079,"high":2079,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":1902,"transactions":9,"vwap":2092},"2025-09-05",43.86,44.43,-0.36,-0.8,{"date":2096,"open":2097,"high":1962,"low":2097,"close":1962,"change":2007,"percent_change":2098,"volume":972,"transactions":9,"vwap":1962},"2025-09-04",43.59,2.21,{"date":2100,"open":2083,"high":2101,"low":2102,"close":2101,"change":669,"percent_change":1210,"volume":1858,"transactions":9,"vwap":2101},"2025-09-03",43.82,43.48,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2106,"change":396,"percent_change":1857,"volume":1092,"transactions":9,"vwap":2106},"2025-09-02",43.71,44.25,43.69,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":729,"percent_change":517,"volume":1113,"transactions":9,"vwap":2113},"2025-08-29",45.43,46.099998,45.07,45.12,{"date":2115,"open":1763,"high":2116,"low":1763,"close":2116,"change":167,"percent_change":1845,"volume":986,"transactions":9,"vwap":2116},"2025-08-28",46.060001,{"date":2118,"open":2119,"high":1877,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":1092,"transactions":9,"vwap":2121},"2025-08-27",45.98,45.9,45.94,0.01,0.02,{"date":2125,"open":2126,"high":1772,"low":2126,"close":1772,"change":1542,"percent_change":2127,"volume":943,"transactions":9,"vwap":1772},"2025-08-26",45.37,2.02,{"date":2129,"open":2014,"high":1877,"low":1791,"close":1791,"change":1318,"percent_change":2130,"volume":795,"transactions":9,"vwap":1791},"2025-08-25",-1.85,{"date":2132,"open":1772,"high":2133,"low":2134,"close":2134,"change":2135,"percent_change":696,"volume":781,"transactions":9,"vwap":2134},"2025-08-22",46.21,45.87,1.39,{"date":2137,"open":2138,"high":2138,"low":2138,"close":2138,"change":1231,"percent_change":942,"volume":966,"transactions":9,"vwap":2138},"2025-08-21",44.48,{"date":2140,"open":2141,"high":1983,"low":2141,"close":1983,"change":1878,"percent_change":1138,"volume":1047,"transactions":9,"vwap":1983},"2025-08-20",44.09,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":965,"percent_change":1408,"volume":1307,"transactions":9,"vwap":2147},"2025-08-19",44.78,45.39,44.63,44.84,{"date":2149,"open":2150,"high":1962,"low":2151,"close":1973,"change":1385,"percent_change":2152,"volume":1020,"transactions":9,"vwap":1973},"2025-08-18",44.55,44.28,0.99,{"date":2154,"open":2155,"high":2150,"low":2156,"close":2156,"change":2020,"percent_change":59,"volume":811,"transactions":9,"vwap":2156},"2025-08-15",44.38,44.33,{"date":2158,"open":1968,"high":2159,"low":1968,"close":2160,"change":95,"percent_change":1163,"volume":1902,"transactions":9,"vwap":2160},"2025-08-14",44.9,44.89,{"date":2162,"open":2045,"high":2163,"low":2164,"close":2163,"change":1238,"percent_change":406,"volume":986,"transactions":9,"vwap":2163},"2025-08-13",45.63,44.75,{"date":2166,"open":2079,"high":2167,"low":2079,"close":2167,"change":1780,"percent_change":2098,"volume":2168,"transactions":9,"vwap":2167},"2025-08-12",45.26,6400,{"date":2170,"open":1887,"high":2138,"low":2084,"close":2151,"change":2171,"percent_change":2172,"volume":857,"transactions":9,"vwap":2151},"2025-08-11",-0.31,-0.7,{"date":2174,"open":2175,"high":2176,"low":2056,"close":2177,"change":964,"percent_change":1872,"volume":2178,"transactions":9,"vwap":2177},"2025-08-08",44.85,45.16,44.59,6800,{"date":2180,"open":2181,"high":2150,"low":2182,"close":2150,"change":145,"percent_change":157,"volume":1060,"transactions":9,"vwap":2150},"2025-08-07",44.35,44.17,{"date":2184,"open":1818,"high":2144,"low":1818,"close":2075,"change":965,"percent_change":1408,"volume":1066,"transactions":9,"vwap":2075},"2025-08-06",{"date":2186,"open":2187,"high":2176,"low":2079,"close":1867,"change":1672,"percent_change":1037,"volume":1180,"transactions":9,"vwap":1867},"2025-08-05",44.71,{"date":2189,"open":2190,"high":2061,"low":2190,"close":2160,"change":2067,"percent_change":640,"volume":833,"transactions":9,"vwap":2160},"2025-08-04",44.37,{"date":2192,"open":1855,"high":2193,"low":2194,"close":2195,"change":824,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-08-01",44.21,43.15,44.11,-2.8,5000,{"date":2199,"open":2027,"high":2200,"low":2201,"close":2201,"change":66,"percent_change":1766,"volume":2202,"transactions":9,"vwap":2201},"2025-07-31",46,45.38,1800,{"date":2204,"open":2205,"high":1771,"low":2110,"close":2110,"change":157,"percent_change":1246,"volume":986,"transactions":9,"vwap":2110},"2025-07-30",45.5,{"date":2207,"open":2208,"high":2208,"low":2050,"close":1763,"change":2209,"percent_change":2210,"volume":1147,"transactions":9,"vwap":1763},"2025-07-29",46.19,-1.12,-2.38,{"date":2212,"open":2213,"high":2213,"low":2214,"close":2215,"change":2171,"percent_change":2036,"volume":1430,"transactions":9,"vwap":2215},"2025-07-28",47.53,46.89,46.97,{"date":2217,"open":2218,"high":2219,"low":2218,"close":2219,"change":913,"percent_change":1793,"volume":1902,"transactions":9,"vwap":2219},"2025-07-25",46.66,47.28,{"date":2221,"open":1921,"high":2222,"low":1921,"close":2223,"change":2224,"percent_change":998,"volume":1430,"transactions":9,"vwap":2223},"2025-07-24",47.080002,46.44,-0.07,{"date":2226,"open":2205,"high":1777,"low":2205,"close":2227,"change":2228,"percent_change":2229,"volume":1092,"transactions":9,"vwap":2227},"2025-07-23",46.51,1.49,3.31,{"date":2231,"open":1810,"high":1966,"low":1799,"close":1791,"change":566,"percent_change":1415,"volume":2232,"transactions":9,"vwap":1791},"2025-07-22",4600,{"date":2234,"open":2016,"high":1803,"low":1984,"close":2235,"change":1730,"percent_change":2236,"volume":1223,"transactions":9,"vwap":2235},"2025-07-21",44.73,-1.15,{"date":2238,"open":2239,"high":2239,"low":1791,"close":2240,"change":1672,"percent_change":1689,"volume":1551,"transactions":9,"vwap":2240},"2025-07-18",45.75,45.25,{"date":2242,"open":2205,"high":2205,"low":2060,"close":2243,"change":1097,"percent_change":863,"volume":921,"transactions":9,"vwap":2243},"2025-07-17",45.47,{"date":2245,"open":1798,"high":2034,"low":1798,"close":2034,"change":116,"percent_change":1284,"volume":1066,"transactions":9,"vwap":2034},"2025-07-16",{"date":2247,"open":2031,"high":2031,"low":2156,"close":2156,"change":2172,"percent_change":2248,"volume":1558,"transactions":9,"vwap":2156},"2025-07-15",-1.55,{"date":2250,"open":1983,"high":2112,"low":1959,"close":2251,"change":329,"percent_change":2252,"volume":1488,"transactions":9,"vwap":2251},"2025-07-14",45.029999,1.08,{"date":2254,"open":2255,"high":2164,"low":2255,"close":2150,"change":1536,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2150},"2025-07-11",44,-0.67,3500,{"date":2259,"open":2260,"high":1812,"low":2260,"close":2175,"change":594,"percent_change":839,"volume":2261,"transactions":9,"vwap":2175},"2025-07-10",44.16,4900,{"date":2263,"open":2264,"high":2265,"low":2264,"close":2092,"change":135,"percent_change":1645,"volume":2257,"transactions":9,"vwap":2092},"2025-07-09",43.96,44.47,{"date":2267,"open":2268,"high":2269,"low":2268,"close":2270,"change":2271,"percent_change":1935,"volume":907,"transactions":9,"vwap":2270},"2025-07-08",43.54,43.89,43.84,0.05,{"date":2273,"open":2274,"high":2275,"low":2276,"close":1855,"change":992,"percent_change":1852,"volume":1543,"transactions":9,"vwap":1855},"2025-07-07",44.2,44.31,43.61,{"date":2278,"open":2279,"high":2106,"low":2279,"close":2195,"change":2067,"percent_change":2280,"volume":788,"transactions":9,"vwap":2195},"2025-07-03",43.25,1.8,{"date":2282,"open":2283,"high":2284,"low":2283,"close":2284,"change":1878,"percent_change":1138,"volume":914,"transactions":9,"vwap":2284},"2025-07-02",41.49,43.33,{"date":2286,"open":2287,"high":2288,"low":2287,"close":2289,"change":2290,"percent_change":298,"volume":1359,"transactions":9,"vwap":2289},"2025-07-01",42.55,43.51,43.34,0.22,{"date":2292,"open":1797,"high":1797,"low":2293,"close":2294,"change":2295,"percent_change":2252,"volume":1113,"transactions":9,"vwap":2294},"2025-06-30",42.58,43.12,0.46,{"date":2297,"open":2298,"high":2299,"low":2298,"close":2300,"change":2067,"percent_change":863,"volume":1436,"transactions":9,"vwap":2300},"2025-06-27",41.59,43,42.66,{"date":2302,"open":2303,"high":2304,"low":2303,"close":2304,"change":839,"percent_change":2305,"volume":1084,"transactions":9,"vwap":2304},"2025-06-26",41.35,41.88,2.32,{"date":2307,"open":2308,"high":2308,"low":2309,"close":2310,"change":1246,"percent_change":871,"volume":1975,"transactions":9,"vwap":2310},"2025-06-25",41.47,40.9,40.93,{"date":2312,"open":2313,"high":2314,"low":2313,"close":2314,"change":150,"percent_change":2315,"volume":1558,"transactions":9,"vwap":2314},"2025-06-24",40.0099983,41.85,1.78,{"date":2317,"open":2313,"high":2318,"low":2313,"close":2318,"change":2319,"percent_change":2320,"volume":986,"transactions":9,"vwap":2318},"2025-06-23",41.12,1.05,2.62,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2325,"change":52,"percent_change":787,"volume":1695,"transactions":9,"vwap":2325},"2025-06-20",40.33,40.43,40.07,{"date":2327,"open":2324,"high":2328,"low":2329,"close":2329,"change":1688,"percent_change":993,"volume":1047,"transactions":9,"vwap":2329},"2025-06-18",40.67,39.97,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":1549,"percent_change":1127,"volume":2336,"transactions":9,"vwap":2335},"2025-06-17",40.7,40.71,40.17,40.2,6900,{"date":2338,"open":2339,"high":2340,"low":2339,"close":2341,"change":1931,"percent_change":2342,"volume":1154,"transactions":9,"vwap":2341},"2025-06-16",40.73,41.22,40.78,1.54,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2347,"change":95,"percent_change":1146,"volume":1066,"transactions":9,"vwap":2347},"2025-06-13",40.38,40.8,40.16,{"date":2349,"open":2332,"high":2350,"low":2332,"close":2309,"change":999,"percent_change":1760,"volume":1674,"transactions":9,"vwap":2309},"2025-06-12",41,{"date":2352,"open":2353,"high":2303,"low":2354,"close":2355,"change":340,"percent_change":340,"volume":2356,"transactions":9,"vwap":2355},"2025-06-11",41.080002,40.92,41.16,5900,{"date":2358,"open":2359,"high":2359,"low":2346,"close":2355,"change":669,"percent_change":1145,"volume":1047,"transactions":9,"vwap":2355},"2025-06-10",41.36,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2298,"change":2224,"percent_change":2365,"volume":1359,"transactions":9,"vwap":2298},"2025-06-09",41.66,41.89,41.44,-0.17,{"date":2367,"open":2368,"high":2304,"low":2369,"close":2362,"change":1711,"percent_change":202,"volume":2197,"transactions":9,"vwap":2362},"2025-06-06",41.71,41.39,{"date":2371,"open":2372,"high":2355,"low":2339,"close":2373,"change":1535,"percent_change":111,"volume":2336,"transactions":9,"vwap":2373},"2025-06-05",40.96,40.89,{"date":2375,"open":2376,"high":2377,"low":2350,"close":2378,"change":2379,"percent_change":1873,"volume":2380,"transactions":9,"vwap":2378},"2025-06-04",41.19,41.31,41.049999,0.08,11500,{"date":2382,"open":2383,"high":2384,"low":2383,"close":2384,"change":713,"percent_change":1719,"volume":1543,"transactions":9,"vwap":2384},"2025-06-03",40.31,40.97,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2388,"change":1917,"percent_change":1037,"volume":1113,"transactions":9,"vwap":2388},"2025-06-02",39.94,40.3,39.83,{"date":2391,"open":2392,"high":2393,"low":2392,"close":2394,"change":1935,"percent_change":1171,"volume":907,"transactions":9,"vwap":2394},"2025-05-30",40.02,40.68,40.5,{"date":2396,"open":2397,"high":2398,"low":2397,"close":2398,"change":2271,"percent_change":167,"volume":1858,"transactions":9,"vwap":2398},"2025-05-29",40.12,40.39,{"date":2400,"open":2401,"high":2401,"low":2402,"close":2402,"change":669,"percent_change":2403,"volume":1502,"transactions":9,"vwap":2402},"2025-05-28",41.79,40.34,-1.05,{"date":2405,"open":2406,"high":2341,"low":2406,"close":2407,"change":2135,"percent_change":2408,"volume":1084,"transactions":9,"vwap":2407},"2025-05-27",40.049999,40.77,3.53,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":1856,"volume":980,"transactions":9,"vwap":2414},"2025-05-23",39.27,39.52,39.21,39.38,-0.34,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":172,"percent_change":1700,"volume":921,"transactions":9,"vwap":2421},"2025-05-22",39.61,40.14,39.57,39.72,{"date":2423,"open":2346,"high":2346,"low":2424,"close":2424,"change":1104,"percent_change":2425,"volume":811,"transactions":9,"vwap":2424},"2025-05-21",39.75,-3.19,{"date":2427,"open":2428,"high":2429,"low":2372,"close":2430,"change":2415,"percent_change":1570,"volume":833,"transactions":9,"vwap":2430},"2025-05-20",41.2,41.37,41.060001,{"date":2432,"open":2433,"high":2434,"low":2433,"close":2435,"change":72,"percent_change":1792,"volume":2436,"transactions":9,"vwap":2435},"2025-05-19",40.23,41.42,41.4,29000,{"date":2438,"open":2439,"high":146,"low":2439,"close":146,"change":913,"percent_change":2440,"volume":1351,"transactions":9,"vwap":146},"2025-05-16",40.11,2.09,{"date":2442,"open":2443,"high":2433,"low":2443,"close":2433,"change":1292,"percent_change":2444,"volume":1060,"transactions":9,"vwap":2433},"2025-05-15",39.82,2.16,{"date":2446,"open":2447,"high":2448,"low":2414,"close":2414,"change":2449,"percent_change":2450,"volume":1147,"transactions":9,"vwap":2414},"2025-05-14",39.45,39.47,-0.4,-1.01,{"date":2452,"open":2453,"high":2454,"low":2453,"close":2455,"change":2080,"percent_change":1203,"volume":2456,"transactions":9,"vwap":2455},"2025-05-13",39.53,40.21,39.78,20100,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2460,"change":1980,"percent_change":2462,"volume":2178,"transactions":9,"vwap":2460},"2025-05-12",39.07,39.2,38.55,6.32,{"date":2464,"open":2465,"high":2465,"low":2466,"close":2467,"change":2468,"percent_change":1535,"volume":1351,"transactions":9,"vwap":2467},"2025-05-09",37.02,36.61,36.87,-0.06,{"date":2470,"open":2471,"high":2472,"low":2471,"close":2473,"change":1780,"percent_change":2474,"volume":1695,"transactions":9,"vwap":2473},"2025-05-08",36.39,37.5,36.93,2.73,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":706,"percent_change":1749,"volume":943,"transactions":9,"vwap":2480},"2025-05-07",35.76,36.18,35.72,35.95,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":2487,"percent_change":1435,"volume":1690,"transactions":9,"vwap":2486},"2025-05-06",35.74,35.89,35.48,35.63,-0.61,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2492,"change":340,"percent_change":340,"volume":1332,"transactions":9,"vwap":2492},"2025-05-05",36.63,36.64,36.24,{"date":2494,"open":2495,"high":2496,"low":2495,"close":2492,"change":1012,"percent_change":2497,"volume":1902,"transactions":9,"vwap":2492},"2025-05-02",36,36.27,3.28,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":2505,"volume":1180,"transactions":9,"vwap":2503},"2025-05-01",34.74,35.35,34.54,35.09,0.56,1.62,{"date":2507,"open":2508,"high":2509,"low":2508,"close":2509,"change":22,"percent_change":2505,"volume":788,"transactions":9,"vwap":2509},"2025-04-30",33.46,34.53,{"date":2511,"open":178,"high":2512,"low":178,"close":2513,"change":1051,"percent_change":1214,"volume":833,"transactions":9,"vwap":2513},"2025-04-29",34,33.98,{"date":182,"open":2515,"high":2515,"low":2516,"close":2517,"change":1230,"percent_change":2001,"volume":986,"transactions":9,"vwap":2517},33.78,33.35,33.6]