[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-OND":3,"homepage-market-summary":23,"stock-historical-OND":166},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":12},"OND","2026-10-05",{"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 On-Demand ETF","NYSE Arca",null,"ETF",true,{"close":13,"open":13,"high":13,"low":13,"prev_close":14,"change":15,"percent_change":16,"volume":17,"transactions":9,"vwap":9,"high_52w":18,"low_52w":19,"avg_volume_52w":20,"range_52w_percent":21,"record_count":22},33.1905,32.8366,0.3539,1.08,17.0579,49,32.322,1151.179997932271,5.2,1237,{"status":24,"indices":25,"watchlist":67,"sectors":90,"benchmarks":146},"success",[26,33,40,47,54,60],{"symbol":27,"name":28,"price":29,"change":30,"pct_change":31,"is_up":11,"sparkline":32,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 44.0,2.0",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"DJI","DOW JONES",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":31,"is_up":11,"sparkline":59,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":11,"sparkline":66,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[68,76,83],{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":75},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 44.0,2.0","2026-10-06",{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":75},"AAPL","Apple Inc",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":75},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[91,96,101,107,112,117,122,126,131,136,141],{"name":92,"etf":93,"change":94,"price":95,"is_up":11},"Technology","XLK",0.53,202,{"name":97,"etf":98,"change":99,"price":100,"is_up":11},"Financials","XLF",0.24,54.01,{"name":102,"etf":103,"change":104,"price":105,"is_up":106},"Healthcare","XLV",-0.17,167.09,false,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Energy","XLE",0.47,63.75,{"name":123,"etf":124,"change":38,"price":125,"is_up":11},"Industrials","XLI",171.58,{"name":127,"etf":128,"change":129,"price":130,"is_up":11},"Materials","XLB",0.46,49.73,{"name":132,"etf":133,"change":134,"price":135,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":137,"etf":138,"change":139,"price":140,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":142,"etf":143,"change":144,"price":145,"is_up":11},"Comm Services","XLC",0.04,111.65,[147,152,156,161],{"ticker":148,"name":149,"price":150,"change":151,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":153,"name":154,"price":155,"change":129,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":157,"name":158,"price":159,"change":160,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":162,"name":163,"price":164,"change":165,"is_up":106},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":167,"page":168,"page_size":169,"total_pages":168,"summary":170,"data":175},365,1,1000,{"period_high":18,"period_low":19,"average_volume":171,"total_volume":172,"period_return":173,"latest_close":13,"start_date":174,"end_date":5},1729,631146.179481,-0.86,"2025-04-23",[176,179,186,194,203,211,218,228,234,241,248,257,265,272,279,286,293,300,310,320,327,335,343,349,359,365,372,379,386,393,401,408,417,425,432,439,449,456,462,469,476,483,490,498,506,511,518,525,532,541,548,554,561,567,574,581,588,595,602,608,614,620,624,630,634,641,647,656,660,665,669,674,679,685,689,694,700,706,713,718,723,728,733,737,744,750,756,761,769,778,784,789,794,798,805,810,815,820,828,832,837,844,848,853,858,863,868,874,881,885,890,895,899,903,908,915,920,925,930,935,940,945,951,956,961,967,971,976,981,986,993,997,1005,1012,1017,1022,1028,1033,1041,1045,1052,1055,1063,1068,1073,1077,1082,1087,1095,1102,1109,1115,1119,1126,1131,1138,1142,1149,1153,1161,1168,1174,1182,1190,1195,1201,1208,1213,1220,1229,1237,1243,1249,1256,1263,1267,1272,1277,1283,1289,1294,1300,1305,1310,1316,1322,1327,1334,1339,1346,1351,1359,1368,1373,1378,1381,1386,1393,1399,1406,1411,1417,1425,1432,1439,1445,1451,1455,1461,1466,1470,1478,1483,1490,1496,1500,1506,1514,1523,1530,1536,1542,1548,1556,1563,1570,1579,1587,1593,1598,1605,1609,1615,1622,1628,1633,1639,1645,1651,1657,1664,1670,1676,1682,1687,1693,1698,1704,1710,1716,1722,1727,1732,1738,1743,1748,1754,1758,1765,1772,1776,1782,1787,1792,1798,1804,1810,1816,1821,1827,1833,1840,1846,1852,1858,1864,1871,1878,1884,1889,1894,1901,1906,1912,1917,1921,1926,1933,1938,1944,1953,1959,1965,1971,1977,1983,1990,1996,2002,2011,2019,2026,2032,2038,2043,2050,2057,2064,2069,2075,2080,2085,2090,2095,2101,2107,2112,2118,2123,2129,2133,2138,2143,2152,2159,2168,2175,2181,2186,2192,2197,2201,2206,2210,2213,2219,2223,2229,2235,2240,2244,2247,2252,2256,2261,2266,2270,2274,2279,2283,2287,2292,2296,2299,2303,2307,2311,2316,2324,2327,2331,2336,2340,2343,2348],{"date":5,"open":13,"high":13,"low":13,"close":13,"change":15,"percent_change":16,"volume":17,"transactions":177,"vwap":178},16,33.0686,{"date":180,"open":14,"high":14,"low":14,"close":14,"change":181,"percent_change":182,"volume":183,"transactions":184,"vwap":185},"2026-10-02",0.0234,0.07,59.0579,18,32.8623,{"date":187,"open":188,"high":188,"low":188,"close":188,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",32.8132,0.0346,0.11,23.0579,17,32.8335,{"date":195,"open":196,"high":196,"low":197,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",33.03,32.7786,0.0562,0.17,412.0579,26,32.8908,{"date":204,"open":205,"high":205,"low":205,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-09-29",32.7224,0.0485,0.15,13.0579,14,32.6969,{"date":212,"open":213,"high":213,"low":213,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":192,"vwap":217},"2026-09-28",32.6739,-0.5968,-1.79,16.0789,32.826,{"date":219,"open":220,"high":221,"low":222,"close":221,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-25",33.16,33.2707,33.15,0.1054,0.32,1076.0579,20,33.1524,{"date":229,"open":230,"high":230,"low":230,"close":230,"change":231,"percent_change":232,"volume":17,"transactions":177,"vwap":233},"2026-09-24",33.1653,-0.1134,-0.34,33.2604,{"date":235,"open":236,"high":236,"low":236,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":177,"vwap":240},"2026-09-23",33.2787,-0.3503,-1.04,16.0579,33.2124,{"date":242,"open":243,"high":243,"low":243,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":226,"vwap":247},"2026-09-22",33.629,0.0157,0.05,38.8579,33.667,{"date":249,"open":250,"high":251,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-21",33.32,33.6133,0.6078,1.84,785.0559,28,33.5034,{"date":258,"open":259,"high":259,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-18",33.0055,-0.1438,-0.43,164.0579,22,32.9968,{"date":266,"open":267,"high":267,"low":267,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":192,"vwap":271},"2026-09-17",33.1493,0.0106,0.03,22.0579,33.2049,{"date":273,"open":274,"high":274,"low":274,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":184,"vwap":278},"2026-09-16",33.1387,-0.4895,-1.46,74.0579,33.3722,{"date":280,"open":281,"high":281,"low":281,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":184,"vwap":285},"2026-09-15",33.6282,-0.5004,-1.47,24.1579,33.7125,{"date":287,"open":288,"high":288,"low":288,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":192,"vwap":292},"2026-09-14",34.1286,0.4758,1.41,17.8929,33.866,{"date":294,"open":295,"high":295,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":192,"vwap":299},"2026-09-11",33.6528,0.1999,0.6,20.0283,33.6385,{"date":301,"open":302,"high":303,"low":304,"close":303,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-10",33.24,33.4529,32.51,-0.2689,-0.8,2108.9393,45,33.1053,{"date":311,"open":312,"high":313,"low":314,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-09",33.76,33.77,33.7218,-0.6792,-1.97,1318.9393,32,33.7722,{"date":321,"open":322,"high":322,"low":322,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":192,"vwap":326},"2026-09-08",34.401,-0.4679,-1.34,25.0283,34.5147,{"date":328,"open":329,"high":329,"low":329,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-04",34.8689,-0.0134,-0.04,44.0863,19,34.9733,{"date":336,"open":337,"high":337,"low":337,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-03",34.8823,-0.1795,-0.51,28.7723,21,35.031,{"date":344,"open":345,"high":345,"low":345,"close":345,"change":346,"percent_change":347,"volume":325,"transactions":333,"vwap":348},"2026-09-02",35.0618,0.2218,0.64,34.9338,{"date":350,"open":351,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-01",34.95,34.81,34.84,-0.3189,-0.91,1454.0783,25,34.9112,{"date":360,"open":361,"high":361,"low":361,"close":361,"change":362,"percent_change":104,"volume":363,"transactions":255,"vwap":364},"2026-08-31",35.1589,-0.0589,71.292781,35.2354,{"date":366,"open":367,"high":367,"low":367,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":184,"vwap":371},"2026-08-28",35.2178,0.2927,0.84,50.2283,35.2118,{"date":373,"open":374,"high":374,"low":374,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":192,"vwap":378},"2026-08-27",34.9251,-0.0939,-0.27,29.0283,34.8854,{"date":380,"open":381,"high":381,"low":381,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":184,"vwap":385},"2026-08-26",35.019,-0.2486,-0.7,16.9403,35.1247,{"date":387,"open":388,"high":388,"low":388,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":391,"vwap":392},"2026-08-25",35.2676,0.2356,0.67,11,35.1551,{"date":394,"open":395,"high":396,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":184,"vwap":400},"2026-08-24",35.02,35.032,-0.265,-0.75,192,35.017,{"date":402,"open":403,"high":403,"low":403,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":177,"vwap":407},"2026-08-21",35.297,0.1568,0.45,74.331,35.3074,{"date":409,"open":410,"high":411,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-20",35.085,35.1402,-0.125,-0.35,221,13,35.0904,{"date":418,"open":419,"high":419,"low":419,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-19",35.2652,0.3353,0.96,15,12,35.2128,{"date":426,"open":427,"high":427,"low":427,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":423,"vwap":431},"2026-08-18",34.9299,-0.4006,-1.13,31,35.0865,{"date":433,"open":434,"high":434,"low":434,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":333,"vwap":438},"2026-08-17",35.3305,-0.5495,-1.53,49.674,35.6056,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":18,"vwap":448},"2026-08-14",36.07,36.12,35.8701,35.88,0.3604,1.01,4040,35.9518,{"date":450,"open":451,"high":452,"low":451,"close":452,"change":453,"percent_change":16,"volume":454,"transactions":177,"vwap":455},"2026-08-13",34.96,35.5196,0.3804,268.258,34.9921,{"date":457,"open":458,"high":458,"low":458,"close":458,"change":459,"percent_change":460,"volume":255,"transactions":415,"vwap":461},"2026-08-12",35.1392,-0.5844,-1.64,35.2319,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":177,"vwap":468},"2026-08-11",35.7236,-0.6595,-1.81,14.6,35.8061,{"date":470,"open":471,"high":471,"low":471,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":226,"vwap":475},"2026-08-10",36.3831,0.158,0.44,56,36.3032,{"date":477,"open":478,"high":478,"low":478,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":422,"vwap":482},"2026-08-07",36.2251,1.1001,3.13,144.138,35.8721,{"date":484,"open":485,"high":485,"low":485,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":422,"vwap":489},"2026-08-06",35.125,0.0447,0.13,59,35.1575,{"date":491,"open":492,"high":493,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":333,"vwap":497},"2026-08-05",34.93,35.0803,-0.2303,-0.65,144,34.9779,{"date":499,"open":500,"high":501,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":333,"vwap":505},"2026-08-04",35.19,35.3106,0.4715,1.35,386.184,35.1616,{"date":507,"open":508,"high":508,"low":508,"close":508,"change":509,"percent_change":390,"volume":177,"transactions":209,"vwap":510},"2026-08-03",34.8391,0.2303,34.6819,{"date":512,"open":513,"high":513,"low":513,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":423,"vwap":517},"2026-07-31",34.6088,-0.4073,-1.16,37,34.4254,{"date":519,"open":520,"high":520,"low":520,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":415,"vwap":524},"2026-07-30",35.0161,0.3968,1.15,30.577,34.8257,{"date":526,"open":527,"high":527,"low":527,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":415,"vwap":531},"2026-07-29",34.6193,0.1917,0.56,27,34.6561,{"date":533,"open":534,"high":535,"low":536,"close":535,"change":537,"percent_change":538,"volume":539,"transactions":184,"vwap":540},"2026-07-28",34.34,34.4276,34.32,0.5846,1.73,332,34.3188,{"date":542,"open":543,"high":543,"low":543,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":423,"vwap":547},"2026-07-27",33.843,0.8489,2.57,12.147,33.6655,{"date":549,"open":550,"high":550,"low":550,"close":550,"change":551,"percent_change":245,"volume":552,"transactions":391,"vwap":553},"2026-07-24",32.9941,0.0162,110,32.0941,{"date":555,"open":556,"high":556,"low":556,"close":556,"change":557,"percent_change":558,"volume":559,"transactions":423,"vwap":560},"2026-07-23",32.9779,-0.5191,-1.55,38,32.9655,{"date":562,"open":563,"high":563,"low":563,"close":563,"change":564,"percent_change":565,"volume":391,"transactions":391,"vwap":566},"2026-07-22",33.497,-0.7421,-2.17,33.702,{"date":568,"open":569,"high":569,"low":569,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":177,"vwap":573},"2026-07-21",34.2391,0.1245,0.36,117,34.1559,{"date":575,"open":576,"high":577,"low":576,"close":577,"change":578,"percent_change":129,"volume":579,"transactions":263,"vwap":580},"2026-07-20",34.095,34.1146,0.1551,271.2,34.0588,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":192,"vwap":587},"2026-07-17",33.9595,-0.731,-2.11,158,33.9029,{"date":589,"open":590,"high":590,"low":591,"close":591,"change":592,"percent_change":413,"volume":593,"transactions":415,"vwap":594},"2026-07-16",34.78,34.6905,-0.1225,164,34.8056,{"date":596,"open":597,"high":597,"low":597,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":600,"vwap":601},"2026-07-15",34.813,0.3174,0.92,10,34.7684,{"date":603,"open":604,"high":604,"low":604,"close":604,"change":605,"percent_change":606,"volume":600,"transactions":600,"vwap":607},"2026-07-14",34.4956,-0.0349,-0.1,34.4175,{"date":609,"open":610,"high":610,"low":610,"close":610,"change":611,"percent_change":612,"volume":333,"transactions":423,"vwap":613},"2026-07-13",34.5305,-0.3665,-1.05,34.7226,{"date":615,"open":616,"high":616,"low":616,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":9,"vwap":616},"2026-07-10",34.897,-0.341,-0.97,100,{"date":621,"open":622,"high":622,"low":622,"close":622,"change":623,"percent_change":405,"volume":619,"transactions":9,"vwap":622},"2026-07-09",35.238,0.157,{"date":625,"open":626,"high":627,"low":626,"close":627,"change":628,"percent_change":629,"volume":619,"transactions":9,"vwap":627},"2026-07-08",34.99,35.081001,-0.097,-0.28,{"date":631,"open":632,"high":632,"low":632,"close":632,"change":633,"percent_change":245,"volume":619,"transactions":9,"vwap":632},"2026-07-07",35.178,0.016,{"date":635,"open":636,"high":636,"low":637,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":9,"vwap":637},"2026-07-06",35.34,35.162,0.203,0.58,800,{"date":642,"open":352,"high":643,"low":352,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":9,"vwap":643},"2026-07-02",34.959,-0.438,-1.24,400,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":9,"vwap":652},"2026-07-01",35.5,35.565,35.35,35.397,0.645,1.86,2200,{"date":657,"open":658,"high":658,"low":658,"close":658,"change":659,"percent_change":129,"volume":619,"transactions":9,"vwap":658},"2026-06-30",34.752,0.159,{"date":661,"open":662,"high":662,"low":662,"close":662,"change":663,"percent_change":664,"volume":619,"transactions":9,"vwap":662},"2026-06-29",34.593,1.094,3.27,{"date":666,"open":667,"high":667,"low":667,"close":667,"change":668,"percent_change":16,"volume":619,"transactions":9,"vwap":667},"2026-06-26",33.499,0.357,{"date":670,"open":671,"high":671,"low":671,"close":671,"change":672,"percent_change":673,"volume":619,"transactions":9,"vwap":671},"2026-06-25",33.142,-0.195,-0.58,{"date":675,"open":676,"high":676,"low":676,"close":676,"change":677,"percent_change":678,"volume":619,"transactions":9,"vwap":676},"2026-06-24",33.337,-0.045,-0.13,{"date":680,"open":681,"high":681,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":9,"vwap":681},"2026-06-23",33.382,-0.738,-2.16,200,{"date":686,"open":687,"high":687,"low":687,"close":687,"change":688,"percent_change":276,"volume":619,"transactions":9,"vwap":687},"2026-06-22",34.12,-0.505,{"date":690,"open":691,"high":691,"low":691,"close":691,"change":692,"percent_change":693,"volume":619,"transactions":9,"vwap":691},"2026-06-18",34.625,0.513,1.5,{"date":695,"open":696,"high":696,"low":697,"close":697,"change":698,"percent_change":699,"volume":619,"transactions":9,"vwap":697},"2026-06-17",34.74,34.112,-0.419,-1.21,{"date":701,"open":702,"high":702,"low":703,"close":703,"change":704,"percent_change":705,"volume":684,"transactions":9,"vwap":703},"2026-06-16",34.72,34.531,-0.11,-0.32,{"date":707,"open":708,"high":709,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":709},"2026-06-15",34.63,34.641,0.727,2.14,300,{"date":714,"open":715,"high":715,"low":715,"close":715,"change":716,"percent_change":717,"volume":619,"transactions":9,"vwap":715},"2026-06-12",33.914,-0.3,-0.88,{"date":719,"open":720,"high":720,"low":720,"close":720,"change":721,"percent_change":722,"volume":619,"transactions":9,"vwap":720},"2026-06-11",34.214,0.438,1.3,{"date":724,"open":725,"high":725,"low":725,"close":725,"change":726,"percent_change":727,"volume":619,"transactions":9,"vwap":725},"2026-06-10",33.776,-0.324,-0.95,{"date":729,"open":730,"high":730,"low":730,"close":730,"change":731,"percent_change":732,"volume":619,"transactions":9,"vwap":730},"2026-06-09",34.099998,-0.231,-0.67,{"date":734,"open":735,"high":735,"low":735,"close":735,"change":736,"percent_change":99,"volume":619,"transactions":9,"vwap":735},"2026-06-08",34.331,0.081,{"date":738,"open":739,"high":740,"low":741,"close":741,"change":742,"percent_change":743,"volume":646,"transactions":9,"vwap":741},"2026-06-05",34.37,34.38,34.25,-0.985,-2.8,{"date":745,"open":746,"high":747,"low":748,"close":748,"change":749,"percent_change":606,"volume":169,"transactions":9,"vwap":748},"2026-06-04",35.409,35.41,35.235,-0.034,{"date":751,"open":752,"high":752,"low":753,"close":753,"change":754,"percent_change":755,"volume":712,"transactions":9,"vwap":753},"2026-06-03",35.31,35.269,-0.798,-2.21,{"date":757,"open":758,"high":758,"low":759,"close":759,"change":760,"percent_change":606,"volume":712,"transactions":9,"vwap":759},"2026-06-02",36.175,36.067001,-0.035,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-06-01",35.71,36.165,36.102,0.926,2.63,2500,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-05-29",35.2,35.38,35.13,35.176,-0.444,-1.25,1200,{"date":779,"open":780,"high":781,"low":780,"close":781,"change":782,"percent_change":783,"volume":640,"transactions":9,"vwap":781},"2026-05-28",35.39,35.62,0.003,0.01,{"date":785,"open":786,"high":786,"low":786,"close":786,"change":787,"percent_change":788,"volume":619,"transactions":9,"vwap":786},"2026-05-27",35.617,0.02,0.06,{"date":790,"open":791,"high":781,"low":791,"close":792,"change":793,"percent_change":52,"volume":169,"transactions":9,"vwap":792},"2026-05-26",35.515,35.597,0.37,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":224,"volume":619,"transactions":9,"vwap":796},"2026-05-22",35.227,0.112,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":768,"transactions":9,"vwap":802},"2026-05-21",34.61,35.17,35.115,0.079,0.23,{"date":806,"open":807,"high":807,"low":807,"close":807,"change":808,"percent_change":809,"volume":619,"transactions":9,"vwap":807},"2026-05-20",35.035999,0.175,0.5,{"date":811,"open":812,"high":812,"low":812,"close":812,"change":813,"percent_change":814,"volume":619,"transactions":9,"vwap":812},"2026-05-19",34.861,-0.172,-0.49,{"date":816,"open":817,"high":817,"low":817,"close":817,"change":818,"percent_change":819,"volume":619,"transactions":9,"vwap":817},"2026-05-18",35.033001,0.371,1.07,{"date":821,"open":822,"high":823,"low":822,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-05-15",34.57,34.67,34.662,-0.468,-1.33,2400,{"date":829,"open":773,"high":773,"low":773,"close":773,"change":830,"percent_change":831,"volume":712,"transactions":9,"vwap":773},"2026-05-14",-0.192,-0.54,{"date":833,"open":834,"high":834,"low":834,"close":834,"change":835,"percent_change":836,"volume":712,"transactions":9,"vwap":834},"2026-05-13",35.322,0.526,1.51,{"date":838,"open":702,"high":839,"low":840,"close":839,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":839},"2026-05-12",34.796,34.6,-0.22,-0.63,500,{"date":845,"open":846,"high":846,"low":847,"close":847,"change":788,"percent_change":199,"volume":712,"transactions":9,"vwap":847},"2026-05-11",35.18,35.015999,{"date":849,"open":850,"high":850,"low":850,"close":850,"change":851,"percent_change":852,"volume":619,"transactions":9,"vwap":850},"2026-05-08",34.956,0.138,0.4,{"date":854,"open":855,"high":855,"low":855,"close":855,"change":856,"percent_change":857,"volume":619,"transactions":9,"vwap":855},"2026-05-07",34.818,-0.374,-1.06,{"date":859,"open":860,"high":860,"low":860,"close":860,"change":861,"percent_change":862,"volume":619,"transactions":9,"vwap":860},"2026-05-06",35.192,0.778,2.26,{"date":864,"open":865,"high":865,"low":865,"close":865,"change":866,"percent_change":867,"volume":619,"transactions":9,"vwap":865},"2026-05-05",34.414,-0.272,-0.78,{"date":869,"open":870,"high":870,"low":871,"close":871,"change":872,"percent_change":831,"volume":873,"transactions":9,"vwap":871},"2026-05-04",34.76,34.686,-0.189,600,{"date":875,"open":590,"high":876,"low":590,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-05-01",34.97,34.875,-0.103,-0.29,1100,{"date":882,"open":883,"high":883,"low":883,"close":883,"change":884,"percent_change":347,"volume":684,"transactions":9,"vwap":883},"2026-04-30",34.978,0.223,{"date":886,"open":822,"high":887,"low":822,"close":887,"change":888,"percent_change":889,"volume":684,"transactions":9,"vwap":887},"2026-04-29",34.755,-0.091,-0.26,{"date":891,"open":892,"high":892,"low":892,"close":892,"change":893,"percent_change":894,"volume":619,"transactions":9,"vwap":892},"2026-04-28",34.846,-0.413,-1.17,{"date":896,"open":897,"high":897,"low":898,"close":898,"change":787,"percent_change":788,"volume":619,"transactions":9,"vwap":898},"2026-04-27",35.265,35.259,{"date":900,"open":901,"high":901,"low":901,"close":901,"change":902,"percent_change":421,"volume":619,"transactions":9,"vwap":901},"2026-04-24",35.239,0.334,{"date":904,"open":905,"high":905,"low":905,"close":905,"change":906,"percent_change":907,"volume":619,"transactions":9,"vwap":905},"2026-04-23",34.905,-0.979,-2.73,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":99,"percent_change":390,"volume":914,"transactions":9,"vwap":913},"2026-04-22",35.91,35.98,35.87,35.884,1300,{"date":916,"open":917,"high":917,"low":917,"close":917,"change":918,"percent_change":919,"volume":619,"transactions":9,"vwap":917},"2026-04-21",35.644,-0.916,-2.51,{"date":921,"open":922,"high":923,"low":922,"close":923,"change":924,"percent_change":678,"volume":873,"transactions":9,"vwap":923},"2026-04-20",36.3,36.56,-0.046,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":929,"volume":619,"transactions":9,"vwap":927},"2026-04-17",36.606,0.286,0.79,{"date":931,"open":932,"high":932,"low":932,"close":932,"change":933,"percent_change":934,"volume":619,"transactions":9,"vwap":932},"2026-04-16",36.32,0.521,1.46,{"date":936,"open":937,"high":937,"low":937,"close":937,"change":938,"percent_change":939,"volume":619,"transactions":9,"vwap":937},"2026-04-15",35.799,0.935,2.68,{"date":941,"open":942,"high":942,"low":942,"close":942,"change":943,"percent_change":944,"volume":684,"transactions":9,"vwap":942},"2026-04-14",34.864,0.624,1.82,{"date":946,"open":947,"high":948,"low":947,"close":948,"change":949,"percent_change":950,"volume":843,"transactions":9,"vwap":948},"2026-04-13",34.02,34.24,0.593,1.76,{"date":952,"open":312,"high":312,"low":953,"close":953,"change":954,"percent_change":955,"volume":646,"transactions":9,"vwap":953},"2026-04-10",33.647,-0.133,-0.39,{"date":957,"open":958,"high":959,"low":958,"close":959,"change":705,"percent_change":960,"volume":880,"transactions":9,"vwap":959},"2026-04-09",33.555,33.78,-0.94,{"date":962,"open":963,"high":963,"low":730,"close":730,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":730},"2026-04-08",34.15,1.135,3.44,700,{"date":968,"open":969,"high":969,"low":969,"close":969,"change":879,"percent_change":970,"volume":619,"transactions":9,"vwap":969},"2026-04-07",32.965,-0.87,{"date":972,"open":973,"high":973,"low":973,"close":973,"change":974,"percent_change":975,"volume":684,"transactions":9,"vwap":973},"2026-04-06",33.255,-0.067,-0.2,{"date":977,"open":978,"high":979,"low":978,"close":979,"change":980,"percent_change":889,"volume":873,"transactions":9,"vwap":979},"2026-04-02",32.59,33.322,-0.088,{"date":982,"open":983,"high":983,"low":983,"close":983,"change":984,"percent_change":985,"volume":684,"transactions":9,"vwap":983},"2026-04-01",33.41,0.026,0.08,{"date":987,"open":988,"high":989,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-03-31",32.72,33.384,1.062,3.29,1400,{"date":994,"open":19,"high":19,"low":19,"close":19,"change":995,"percent_change":996,"volume":619,"transactions":9,"vwap":19},"2026-03-30",-0.392,-1.2,{"date":998,"open":999,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-03-27",32.74,32.576,32.714,-0.154,-0.47,1900,{"date":1006,"open":250,"high":1007,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-03-26",33.38,32.868,-0.647,-1.93,2100,{"date":1013,"open":1014,"high":1014,"low":1014,"close":1014,"change":1015,"percent_change":1016,"volume":619,"transactions":9,"vwap":1014},"2026-03-25",33.515,0.363,1.09,{"date":1018,"open":1019,"high":1019,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":619,"transactions":9,"vwap":1019},"2026-03-24",33.152,-0.566,-1.68,{"date":1023,"open":1024,"high":1024,"low":1025,"close":1025,"change":1026,"percent_change":1027,"volume":712,"transactions":9,"vwap":1025},"2026-03-23",34.07,33.718,0.489,1.47,{"date":1029,"open":1030,"high":1030,"low":1030,"close":1030,"change":1031,"percent_change":1032,"volume":619,"transactions":9,"vwap":1030},"2026-03-20",33.229,-0.609,-1.8,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":777,"transactions":9,"vwap":1038},"2026-03-19",33.84,33.885,33.64,33.838,-0.319,-0.93,{"date":1042,"open":1043,"high":1043,"low":1043,"close":1043,"change":1044,"percent_change":1010,"volume":619,"transactions":9,"vwap":1043},"2026-03-18",34.157,-0.672,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":954,"percent_change":1051,"volume":880,"transactions":9,"vwap":1050},"2026-03-17",34.79,34.92,34.771,34.829,-0.38,{"date":1053,"open":492,"high":1054,"low":492,"close":1054,"change":943,"percent_change":944,"volume":646,"transactions":9,"vwap":1054},"2026-03-16",34.962,{"date":1056,"open":1057,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-03-13",34.764,34.29,34.338,0.202,0.59,2000,{"date":1064,"open":1065,"high":1065,"low":1065,"close":1065,"change":1066,"percent_change":1067,"volume":684,"transactions":9,"vwap":1065},"2026-03-12",34.136,-0.701,-2.01,{"date":1069,"open":1070,"high":1070,"low":1070,"close":1070,"change":1071,"percent_change":1072,"volume":619,"transactions":9,"vwap":1070},"2026-03-11",34.837,-0.292,-0.83,{"date":1074,"open":1075,"high":1075,"low":1075,"close":1075,"change":1076,"percent_change":120,"volume":619,"transactions":9,"vwap":1075},"2026-03-10",35.129,0.164,{"date":1078,"open":1079,"high":1080,"low":1079,"close":1080,"change":782,"percent_change":783,"volume":1081,"transactions":9,"vwap":1080},"2026-03-09",34.695,34.965,900,{"date":1083,"open":352,"high":1084,"low":352,"close":1054,"change":1085,"percent_change":787,"volume":1086,"transactions":9,"vwap":1054},"2026-03-06",35.049999,0.008,4400,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1004,"transactions":9,"vwap":1092},"2026-03-05",35.09,35.47,34.91,34.954,-0.866,-2.42,{"date":1096,"open":1097,"high":1098,"low":1097,"close":1099,"change":1100,"percent_change":1101,"volume":1004,"transactions":9,"vwap":1099},"2026-03-04",35.52,35.85,35.82,0.443,1.25,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1105,"change":1107,"percent_change":1108,"volume":873,"transactions":9,"vwap":1105},"2026-03-03",35.080002,35.377,35.0099983,-0.806,-2.23,{"date":1110,"open":1111,"high":1112,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":880,"transactions":9,"vwap":1112},"2026-03-02",35.51,36.183,-0.261,-0.72,{"date":1116,"open":1117,"high":1117,"low":1117,"close":1117,"change":1118,"percent_change":814,"volume":619,"transactions":9,"vwap":1117},"2026-02-27",36.444,-0.179,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1122,"change":1124,"percent_change":1125,"volume":169,"transactions":9,"vwap":1122},"2026-02-26",36.5,36.623,36.331,0.369,1.02,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1129,"change":405,"percent_change":1130,"volume":1081,"transactions":9,"vwap":1129},"2026-02-25",36.265,36.254,1.26,{"date":1132,"open":1133,"high":1134,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-02-24",35.37,35.804,0.301,0.85,1800,{"date":1139,"open":1140,"high":1140,"low":1140,"close":1140,"change":1141,"percent_change":565,"volume":619,"transactions":9,"vwap":1140},"2026-02-23",35.503,-0.786,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":1147,"percent_change":1148,"volume":640,"transactions":9,"vwap":1146},"2026-02-20",35.97,36.33,36.289,0.044,0.12,{"date":1150,"open":932,"high":932,"low":1151,"close":1151,"change":1152,"percent_change":704,"volume":684,"transactions":9,"vwap":1151},"2026-02-19",36.245,-0.041,{"date":1154,"open":932,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-02-18",36.49,36.215,36.286,0.552,1.54,1700,{"date":1162,"open":1163,"high":1164,"low":1163,"close":1165,"change":1166,"percent_change":1167,"volume":843,"transactions":9,"vwap":1165},"2026-02-17",35.36,35.745,35.734,0.092,0.26,{"date":1169,"open":1170,"high":1171,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":712,"transactions":9,"vwap":1171},"2026-02-13",35.42,35.642,-0.353,-0.98,{"date":1175,"open":1176,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-02-12",37.084999,35.9,35.995,-1.266,-3.4,14100,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1020,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-02-11",37.71,37.79,37.16,37.261,-1.5,5100,{"date":1191,"open":1192,"high":1192,"low":1193,"close":1193,"change":1194,"percent_change":1027,"volume":684,"transactions":9,"vwap":1193},"2026-02-10",37.87,37.827,0.549,{"date":1196,"open":1197,"high":1198,"low":1197,"close":1199,"change":1200,"percent_change":804,"volume":169,"transactions":9,"vwap":1199},"2026-02-09",37.040001,37.43,37.278,0.087,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1204,"change":1206,"percent_change":1207,"volume":169,"transactions":9,"vwap":1204},"2026-02-06",36.64,37.191,36.54,1.056,2.92,{"date":1209,"open":1203,"high":1203,"low":1210,"close":1210,"change":1211,"percent_change":1212,"volume":640,"transactions":9,"vwap":1210},"2026-02-05",36.135,-0.89,-2.4,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":1219,"volume":640,"transactions":9,"vwap":1217},"2026-02-04",37.355,36.855,37.025002,-1.209,-3.16,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-02-03",38.292,38.55,37.9,38.234,-1.061,-2.7,42600,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-02-02",39.18,39.485,39.295,0.165,0.42,3400,{"date":1238,"open":1239,"high":1239,"low":1240,"close":1240,"change":1241,"percent_change":1242,"volume":777,"transactions":9,"vwap":1240},"2026-01-30",40.32,39.13,-1.758,-4.3,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1246,"change":1248,"percent_change":1188,"volume":1004,"transactions":9,"vwap":1246},"2026-01-29",40.47,40.888,40.41,-0.623,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":182,"volume":1255,"transactions":9,"vwap":1253},"2026-01-28",41.72,41.99,41.511,0.028,3200,{"date":1257,"open":1258,"high":1259,"low":1258,"close":1260,"change":1261,"percent_change":1262,"volume":169,"transactions":9,"vwap":1260},"2026-01-27",41.38,41.52,41.483,0.176,0.43,{"date":1264,"open":1265,"high":1265,"low":1265,"close":1265,"change":1266,"percent_change":81,"volume":712,"transactions":9,"vwap":1265},"2026-01-26",41.307,0.091,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1270,"change":1271,"percent_change":693,"volume":843,"transactions":9,"vwap":1270},"2026-01-23",40.79,41.216,0.611,{"date":1273,"open":1274,"high":1274,"low":1275,"close":1275,"change":1276,"percent_change":151,"volume":712,"transactions":9,"vwap":1275},"2026-01-22",40.76,40.605,0.224,{"date":1278,"open":1279,"high":1280,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":873,"transactions":9,"vwap":1280},"2026-01-21",40.145,40.381,-0.026,-0.06,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1286,"change":1287,"percent_change":1288,"volume":1011,"transactions":9,"vwap":1286},"2026-01-20",40.73,40.407,-0.929,-2.25,{"date":1290,"open":1291,"high":1291,"low":1291,"close":1291,"change":1292,"percent_change":1293,"volume":684,"transactions":9,"vwap":1291},"2026-01-16",41.336,-0.25,-0.6,{"date":1295,"open":1296,"high":1296,"low":1297,"close":1297,"change":1298,"percent_change":1299,"volume":966,"transactions":9,"vwap":1297},"2026-01-15",41.8,41.586,-0.077,-0.18,{"date":1301,"open":1302,"high":1303,"low":1302,"close":1303,"change":1304,"percent_change":629,"volume":684,"transactions":9,"vwap":1303},"2026-01-14",41.45,41.663,-0.119,{"date":1306,"open":1307,"high":1308,"low":1307,"close":1308,"change":1309,"percent_change":716,"volume":712,"transactions":9,"vwap":1308},"2026-01-13",41.78,41.782,-0.126,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":684,"transactions":9,"vwap":1313},"2026-01-12",41.785,41.908,0.643,1.56,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1320,"change":1321,"percent_change":673,"volume":966,"transactions":9,"vwap":1320},"2026-01-09",41.029999,41.28,41.265,-0.241,{"date":1323,"open":1302,"high":1324,"low":1325,"close":1326,"change":888,"percent_change":841,"volume":873,"transactions":9,"vwap":1326},"2026-01-08",41.51,41.44,41.506,{"date":1328,"open":1329,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":966,"transactions":9,"vwap":1331},"2026-01-07",41.735,41.57,41.597,-0.418,-0.99,{"date":1335,"open":1336,"high":1336,"low":1336,"close":1336,"change":1337,"percent_change":1338,"volume":619,"transactions":9,"vwap":1336},"2026-01-06",42.014999,0.066,0.16,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1343,"change":1344,"percent_change":1345,"volume":777,"transactions":9,"vwap":1343},"2026-01-05",42.070999,42.084999,41.949,0.287,0.69,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1349,"change":1350,"percent_change":1101,"volume":966,"transactions":9,"vwap":1349},"2026-01-02",41.66,41.662,0.516,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1160,"transactions":9,"vwap":1356},"2025-12-31",41.13,41.172,41.07,41.146,-0.183,-0.44,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2025-12-30",41.4,41.435,41.26,41.329,-0.011,-0.03,1500,{"date":1369,"open":1370,"high":1361,"low":1370,"close":1371,"change":1372,"percent_change":232,"volume":169,"transactions":9,"vwap":1371},"2025-12-29",41.27,41.34,-0.14,{"date":1374,"open":1375,"high":1375,"low":1376,"close":1376,"change":1377,"percent_change":99,"volume":712,"transactions":9,"vwap":1376},"2025-12-26",41.5,41.48,0.1,{"date":1379,"open":1258,"high":1258,"low":1258,"close":1258,"change":1380,"percent_change":788,"volume":684,"transactions":9,"vwap":1258},"2025-12-24",0.024,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1384,"change":1385,"percent_change":704,"volume":712,"transactions":9,"vwap":1384},"2025-12-23",41.35,41.356,-0.047,{"date":1387,"open":1388,"high":1389,"low":1388,"close":1390,"change":1391,"percent_change":1392,"volume":843,"transactions":9,"vwap":1390},"2025-12-22",41.2,41.55,41.403,0.354,0.86,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1397,"change":1398,"percent_change":809,"volume":1081,"transactions":9,"vwap":1397},"2025-12-19",41.099998,41.155,41.049,0.204,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1403,"change":1404,"percent_change":1405,"volume":873,"transactions":9,"vwap":1403},"2025-12-18",40.78,40.92,40.845,0.625,1.55,{"date":1407,"open":1408,"high":1408,"low":1408,"close":1408,"change":1409,"percent_change":1410,"volume":646,"transactions":9,"vwap":1408},"2025-12-17",40.22,-0.82,-2,{"date":1412,"open":1413,"high":1414,"low":1413,"close":1414,"change":1415,"percent_change":144,"volume":1416,"transactions":9,"vwap":1414},"2025-12-16",40.68,41.040001,0.018,5781,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":169,"transactions":9,"vwap":1422},"2025-12-15",41.11,41.14,40.93,41.021999,-0.634,-1.52,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1173,"volume":992,"transactions":9,"vwap":1430},"2025-12-12",41.767,41.92,41.53,41.656,-0.412,{"date":1433,"open":1434,"high":1435,"low":1436,"close":1437,"change":1438,"percent_change":261,"volume":1160,"transactions":9,"vwap":1437},"2025-12-11",41.83,42.07,41.67,42.068001,-0.181,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":727,"volume":992,"transactions":9,"vwap":1443},"2025-12-10",42.551,42.028,42.249,-0.404,{"date":1446,"open":1447,"high":1448,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":914,"transactions":9,"vwap":1448},"2025-12-09",42.4,42.653,0.114,0.27,{"date":1452,"open":1453,"high":1453,"low":1453,"close":1453,"change":1454,"percent_change":673,"volume":712,"transactions":9,"vwap":1453},"2025-12-08",42.539,-0.248,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":1460,"percent_change":190,"volume":992,"transactions":9,"vwap":1459},"2025-12-05",42.742,42.92,42.787,0.046,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1464,"change":1465,"percent_change":599,"volume":777,"transactions":9,"vwap":1464},"2025-12-04",42.37,42.741,0.389,{"date":1467,"open":1468,"high":1468,"low":1468,"close":1468,"change":1469,"percent_change":889,"volume":619,"transactions":9,"vwap":1468},"2025-12-03",42.352,-0.112,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":639,"volume":1477,"transactions":9,"vwap":1475},"2025-12-02",42.46,43.09,42.39,42.464,0.244,5200,{"date":1479,"open":1435,"high":1480,"low":1435,"close":1481,"change":1482,"percent_change":867,"volume":169,"transactions":9,"vwap":1481},"2025-12-01",42.29,42.22,-0.331,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1441,"change":1488,"percent_change":1489,"volume":1160,"transactions":9,"vwap":1441},"2025-11-28",42.25,42.63,42.13,0.676,1.61,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1493,"change":1494,"percent_change":1495,"volume":843,"transactions":9,"vwap":1493},"2025-11-26",41.94,41.875,0.144,0.35,{"date":1497,"open":1302,"high":1498,"low":1302,"close":1498,"change":1166,"percent_change":81,"volume":1499,"transactions":9,"vwap":1498},"2025-11-25",41.731,3700,{"date":1501,"open":1355,"high":1502,"low":1355,"close":1503,"change":1504,"percent_change":1505,"volume":1081,"transactions":9,"vwap":1503},"2025-11-24",41.65,41.639,1.049,2.58,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":880,"transactions":9,"vwap":1511},"2025-11-21",39.99,40.645,39.94,40.59,0.125,0.31,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2025-11-20",42.098,42.17,40.441,40.465,-1.263,-3.03,3100,{"date":1524,"open":1525,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":169,"transactions":9,"vwap":1527},"2025-11-19",42.080002,41.61,41.728,-0.726,-1.71,{"date":1531,"open":1532,"high":1533,"low":1492,"close":1533,"change":1534,"percent_change":1535,"volume":1160,"transactions":9,"vwap":1533},"2025-11-18",42.14,42.454,-0.069,-0.16,{"date":1537,"open":1538,"high":1538,"low":1474,"close":1539,"change":1540,"percent_change":1541,"volume":992,"transactions":9,"vwap":1539},"2025-11-17",43.060001,42.523,-0.76,-1.76,{"date":1543,"open":1458,"high":1544,"low":1458,"close":1545,"change":1546,"percent_change":1547,"volume":655,"transactions":9,"vwap":1545},"2025-11-14",43.59,43.283,-0.174,-0.4,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":169,"transactions":9,"vwap":1553},"2025-11-13",44.13,44.155,43.32,43.457,-1.155,-2.59,{"date":1557,"open":1558,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":94,"volume":1562,"transactions":9,"vwap":1560},"2025-11-12",44.87,44.22,44.612,0.236,2600,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1137,"transactions":9,"vwap":1567},"2025-11-11",44.595,44.3,44.376,-0.446,-1,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2025-11-10",44.61,44.825,44.55,44.822,0.863,1.96,1600,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1152,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2025-11-07",43.345,43.999,42.93,43.959,-0.09,8500,{"date":1588,"open":1589,"high":1589,"low":1590,"close":1590,"change":165,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2025-11-06",44.52,44,-1.59,17900,{"date":1594,"open":1595,"high":308,"low":1596,"close":1596,"change":104,"percent_change":1051,"volume":1597,"transactions":9,"vwap":1596},"2025-11-05",44.84,44.71,2300,{"date":1599,"open":1600,"high":1600,"low":1558,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-11-04",45.22,44.88,-1.18,-2.56,23000,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1608,"change":1372,"percent_change":716,"volume":873,"transactions":9,"vwap":1608},"2025-11-03",46.47,46.060001,{"date":1610,"open":1611,"high":1612,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":640,"transactions":9,"vwap":1612},"2025-10-31",46.14,46.2,0.38,0.83,{"date":1616,"open":1617,"high":1617,"low":1618,"close":1618,"change":1619,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1618},"2025-10-30",46.31,45.82,-1.242,-2.64,4700,{"date":1623,"open":1624,"high":1625,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":712,"transactions":9,"vwap":1625},"2025-10-29",46.98,47.062,0.231,0.49,{"date":1629,"open":1630,"high":1630,"low":1631,"close":1631,"change":1632,"percent_change":245,"volume":646,"transactions":9,"vwap":1631},"2025-10-28",46.852,46.831,0.023,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1636,"change":1637,"percent_change":1638,"volume":1081,"transactions":9,"vwap":1636},"2025-10-27",46.72,46.808,0.382,0.82,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1642,"change":1643,"percent_change":1644,"volume":646,"transactions":9,"vwap":1642},"2025-10-24",46.5,46.426,0.375,0.81,{"date":1646,"open":1647,"high":1648,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":646,"transactions":9,"vwap":1648},"2025-10-23",45.92,46.050999,0.695,1.53,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1654,"change":1655,"percent_change":1656,"volume":777,"transactions":9,"vwap":1654},"2025-10-22",45.879,45.356,-1.243,-2.67,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":1662,"percent_change":1663,"volume":646,"transactions":9,"vwap":1661},"2025-10-21",46.48,46.66,46.599,-0.037,-0.08,{"date":1665,"open":1611,"high":1666,"low":1611,"close":1667,"change":1668,"percent_change":1669,"volume":880,"transactions":9,"vwap":1667},"2025-10-20",46.655,46.636,0.732,1.59,{"date":1671,"open":1647,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":165,"volume":1236,"transactions":9,"vwap":1674},"2025-10-17",46.02,45.666,45.904,-0.33,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1680,"change":1681,"percent_change":826,"volume":873,"transactions":9,"vwap":1680},"2025-10-16",46.38,46.51,46.234,-0.622,{"date":1683,"open":1684,"high":1684,"low":1685,"close":1685,"change":73,"percent_change":1686,"volume":873,"transactions":9,"vwap":1685},"2025-10-15",47.275,46.856,0.3,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1691,"change":1692,"percent_change":165,"volume":1081,"transactions":9,"vwap":1691},"2025-10-14",46.9,47,46.716,-0.334,{"date":1694,"open":1695,"high":1696,"low":1695,"close":1696,"change":1697,"percent_change":1159,"volume":1004,"transactions":9,"vwap":1696},"2025-10-13",46.97,47.049999,0.713,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1701,"change":1702,"percent_change":1703,"volume":1597,"transactions":9,"vwap":1701},"2025-10-10",47.115,46.337,-1.483,-3.1,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":173,"volume":843,"transactions":9,"vwap":1708},"2025-10-09",48.19,47.77,47.82,-0.416,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1713,"change":1715,"percent_change":81,"volume":1367,"transactions":9,"vwap":1713},"2025-10-08",47.96,48.236,47.912,0.107,{"date":1717,"open":1718,"high":1718,"low":1719,"close":1719,"change":1720,"percent_change":1721,"volume":843,"transactions":9,"vwap":1719},"2025-10-07",48.802,48.129,-0.696,-1.43,{"date":1723,"open":1724,"high":18,"low":1724,"close":1725,"change":1726,"percent_change":1136,"volume":640,"transactions":9,"vwap":1725},"2025-10-06",48.56,48.825,0.411,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1731,"change":813,"percent_change":413,"volume":1004,"transactions":9,"vwap":1731},"2025-10-03",48.627,48.725,48.414,{"date":1733,"open":1734,"high":1735,"low":1734,"close":1735,"change":1736,"percent_change":1737,"volume":1081,"transactions":9,"vwap":1735},"2025-10-02",48.25,48.586,0.386,0.8,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1742,"change":787,"percent_change":144,"volume":843,"transactions":9,"vwap":1742},"2025-10-01",48.22,48.239,48.2,{"date":1744,"open":1745,"high":1745,"low":1746,"close":1746,"change":1747,"percent_change":629,"volume":992,"transactions":9,"vwap":1746},"2025-09-30",48.58,48.18,-0.137,{"date":1749,"open":1750,"high":1751,"low":1750,"close":1751,"change":1752,"percent_change":1753,"volume":640,"transactions":9,"vwap":1751},"2025-09-29",48.245,48.317,0.819,1.72,{"date":1755,"open":1756,"high":1756,"low":1756,"close":1756,"change":902,"percent_change":1757,"volume":843,"transactions":9,"vwap":1756},"2025-09-26",47.498,0.71,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1282,"volume":1367,"transactions":9,"vwap":1763},"2025-09-25",46.81,47.17,46.46,47.164,-0.027,{"date":1766,"open":1767,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":777,"transactions":9,"vwap":1769},"2025-09-24",47.593,47.18,47.191,-0.612,-1.28,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1775,"change":1009,"percent_change":324,"volume":1160,"transactions":9,"vwap":1775},"2025-09-23",48.29,47.803,{"date":1777,"open":1778,"high":1779,"low":1778,"close":1780,"change":1365,"percent_change":1781,"volume":880,"transactions":9,"vwap":1780},"2025-09-22",48.16,48.54,48.45,-0.02,{"date":1783,"open":1784,"high":1724,"low":1784,"close":1785,"change":808,"percent_change":571,"volume":1786,"transactions":9,"vwap":1785},"2025-09-19",48.185,48.461,3600,{"date":1788,"open":1789,"high":1790,"low":1789,"close":1790,"change":1791,"percent_change":1167,"volume":992,"transactions":9,"vwap":1790},"2025-09-18",48.14,48.286,0.126,{"date":1793,"open":1794,"high":1794,"low":1795,"close":1778,"change":1796,"percent_change":446,"volume":1797,"transactions":9,"vwap":1778},"2025-09-17",48.21,47.83,0.483,3000,{"date":1799,"open":1800,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1148,"volume":169,"transactions":9,"vwap":1802},"2025-09-16",47.74,47.385,47.677,0.057,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1807,"change":1809,"percent_change":87,"volume":827,"transactions":9,"vwap":1807},"2025-09-15",47.505,47.62,47.495,0.913,{"date":1811,"open":1812,"high":1813,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1137,"transactions":9,"vwap":1813},"2025-09-12",46.34,46.707,0.435,0.94,{"date":1817,"open":1818,"high":1818,"low":1819,"close":1819,"change":1820,"percent_change":120,"volume":684,"transactions":9,"vwap":1819},"2025-09-11",46.309,46.272,0.217,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1824,"change":1825,"percent_change":1826,"volume":873,"transactions":9,"vwap":1824},"2025-09-10",46.23,46.055,0.115,0.25,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1830,"change":1832,"percent_change":1235,"volume":1578,"transactions":9,"vwap":1830},"2025-09-09",45.81,45.94,45.714,0.192,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1836,"change":1838,"percent_change":1839,"volume":966,"transactions":9,"vwap":1836},"2025-09-08",45.515,45.748,45.47,1.003,2.24,{"date":1841,"open":1842,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1167,"volume":880,"transactions":9,"vwap":1844},"2025-09-05",44.79,44.59,44.745,0.117,{"date":1847,"open":1848,"high":1848,"low":1849,"close":1849,"change":1850,"percent_change":1851,"volume":1062,"transactions":9,"vwap":1849},"2025-09-04",44.69,44.628,0.272,0.61,{"date":1853,"open":1854,"high":1855,"low":1854,"close":1856,"change":1857,"percent_change":473,"volume":169,"transactions":9,"vwap":1856},"2025-09-03",44.0099983,44.58,44.356,0.196,{"date":1859,"open":1590,"high":1860,"low":1861,"close":1860,"change":1862,"percent_change":1863,"volume":914,"transactions":9,"vwap":1860},"2025-09-02",44.16,43.92,-0.263,-0.59,{"date":1865,"open":1866,"high":1867,"low":1868,"close":1867,"change":1869,"percent_change":1870,"volume":873,"transactions":9,"vwap":1867},"2025-08-29",44.371,44.423,44.33,-0.182,-0.41,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1282,"percent_change":678,"volume":1877,"transactions":9,"vwap":1876},"2025-08-28",44.62,44.66,44.6,44.605,2900,{"date":1879,"open":1574,"high":1880,"low":1574,"close":1881,"change":1882,"percent_change":1883,"volume":777,"transactions":9,"vwap":1881},"2025-08-27",44.689,44.665,-0.327,-0.73,{"date":1885,"open":1886,"high":1887,"low":1886,"close":1887,"change":1888,"percent_change":809,"volume":966,"transactions":9,"vwap":1887},"2025-08-26",44.92,44.992,0.222,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1893,"change":104,"percent_change":1051,"volume":1367,"transactions":9,"vwap":1893},"2025-08-25",44.81,45.057999,44.77,{"date":1895,"open":1896,"high":1897,"low":1896,"close":1898,"change":1899,"percent_change":711,"volume":1900,"transactions":9,"vwap":1898},"2025-08-22",44.785,45.040001,44.94,0.943,16400,{"date":1902,"open":1903,"high":1904,"low":1903,"close":1904,"change":1905,"percent_change":1003,"volume":873,"transactions":9,"vwap":1904},"2025-08-21",43.83,43.997,-0.206,{"date":1907,"open":1590,"high":1908,"low":1909,"close":1908,"change":1910,"percent_change":1911,"volume":914,"transactions":9,"vwap":1908},"2025-08-20",44.203,43.46,-0.237,-0.53,{"date":1913,"open":1595,"high":1595,"low":1914,"close":1914,"change":1915,"percent_change":1916,"volume":914,"transactions":9,"vwap":1914},"2025-08-19",44.44,-0.619,-1.37,{"date":1918,"open":1919,"high":1920,"low":1919,"close":1920,"change":659,"percent_change":1495,"volume":873,"transactions":9,"vwap":1920},"2025-08-18",44.85,45.058998,{"date":1922,"open":1923,"high":1924,"low":1923,"close":1924,"change":1925,"percent_change":224,"volume":873,"transactions":9,"vwap":1924},"2025-08-15",44.786,44.9,0.143,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":879,"percent_change":1932,"volume":827,"transactions":9,"vwap":1931},"2025-08-14",44.75,44.98,44.57,44.757,-0.64,{"date":1934,"open":1935,"high":1935,"low":1886,"close":1936,"change":1937,"percent_change":1737,"volume":1578,"transactions":9,"vwap":1936},"2025-08-13",45.2,45.047001,0.358,{"date":1939,"open":1940,"high":1848,"low":1941,"close":1880,"change":1942,"percent_change":1943,"volume":1160,"transactions":9,"vwap":1880},"2025-08-12",44.29,44.21,1.057,2.42,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-08-11",43.6,43.84,43.461,43.632,0.179,0.41,7600,{"date":1954,"open":1955,"high":1955,"low":1956,"close":1956,"change":1957,"percent_change":1958,"volume":873,"transactions":9,"vwap":1956},"2025-08-08",43.5,43.453,-0.102,-0.23,{"date":1960,"open":1961,"high":1961,"low":1962,"close":1963,"change":1964,"percent_change":182,"volume":914,"transactions":9,"vwap":1963},"2025-08-07",43.86,43.554,43.555,0.029,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1968,"change":1970,"percent_change":405,"volume":1011,"transactions":9,"vwap":1968},"2025-08-06",43.22,43.526,43.15,0.193,{"date":1972,"open":1973,"high":1973,"low":1974,"close":1975,"change":1663,"percent_change":1299,"volume":1976,"transactions":9,"vwap":1975},"2025-08-05",43.66,43.321,43.333,5500,{"date":1978,"open":1979,"high":1980,"low":1979,"close":1980,"change":1981,"percent_change":1982,"volume":880,"transactions":9,"vwap":1980},"2025-08-04",43.2,43.413,1.453,3.46,{"date":1984,"open":1985,"high":1986,"low":1429,"close":1987,"change":1003,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1987},"2025-08-01",42.12,42.19,41.96,-1.11,12700,{"date":1991,"open":1992,"high":1992,"low":1993,"close":1994,"change":732,"percent_change":558,"volume":1995,"transactions":9,"vwap":1994},"2025-07-31",43.35,42.32,42.43,43800,{"date":1997,"open":1998,"high":1969,"low":1998,"close":1999,"change":2000,"percent_change":2001,"volume":1236,"transactions":9,"vwap":1999},"2025-07-30",42.77,43.099998,0.387,0.91,{"date":2003,"open":2004,"high":2005,"low":2006,"close":2007,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2007},"2025-07-29",42.75,42.9,42.66,42.713,-0.564,-1.3,6900,{"date":2012,"open":2013,"high":2013,"low":2014,"close":2015,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":2015},"2025-07-28",43.72,43.16,43.277,-0.503,-1.15,4100,{"date":2020,"open":2021,"high":2022,"low":2021,"close":2023,"change":2024,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-07-25",43.48,43.91,43.78,0,10900,{"date":2027,"open":2028,"high":1843,"low":2029,"close":2023,"change":2030,"percent_change":2031,"volume":1086,"transactions":9,"vwap":2023},"2025-07-24",43.97,43.755,-0.396,-0.9,{"date":2033,"open":1973,"high":2034,"low":1973,"close":2035,"change":1350,"percent_change":2036,"volume":2037,"transactions":9,"vwap":2035},"2025-07-23",45.07,44.176,1.18,21500,{"date":2039,"open":2040,"high":2041,"low":2040,"close":1973,"change":814,"percent_change":1988,"volume":2042,"transactions":9,"vwap":1973},"2025-07-22",43.451,43.879,15500,{"date":2044,"open":2045,"high":1928,"low":1854,"close":2046,"change":2047,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2046},"2025-07-21",44.2,44.15,0.309,0.7,19700,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":1826,"volume":1011,"transactions":9,"vwap":2055},"2025-07-18",44.02,44.27,43.75,43.841,0.111,{"date":2058,"open":2059,"high":2023,"low":2059,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-07-17",43.51,43.73,0.626,1.45,6300,{"date":2065,"open":2066,"high":2067,"low":2066,"close":2067,"change":2068,"percent_change":16,"volume":1255,"transactions":9,"vwap":2067},"2025-07-16",42.877,43.104,0.461,{"date":2070,"open":2071,"high":2072,"low":2071,"close":2073,"change":2074,"percent_change":1614,"volume":1004,"transactions":9,"vwap":2073},"2025-07-15",42.503,42.67,42.643,0.353,{"date":2076,"open":1348,"high":2077,"low":1348,"close":1480,"change":2078,"percent_change":38,"volume":2079,"transactions":9,"vwap":1480},"2025-07-14",42.369,0.364,8600,{"date":2081,"open":1985,"high":2082,"low":2083,"close":2083,"change":2084,"percent_change":355,"volume":1578,"transactions":9,"vwap":2083},"2025-07-11",42.99,41.926,-0.387,{"date":2086,"open":2087,"high":2087,"low":1487,"close":2088,"change":2089,"percent_change":1293,"volume":843,"transactions":9,"vwap":2088},"2025-07-10",42.45,42.313,-0.254,{"date":2091,"open":2092,"high":2006,"low":2092,"close":2093,"change":878,"percent_change":2094,"volume":169,"transactions":9,"vwap":2093},"2025-07-09",42.395,42.567,-0.24,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2072,"change":2099,"percent_change":120,"volume":2100,"transactions":9,"vwap":2072},"2025-07-08",44.4,42.48,0.2,4200,{"date":2102,"open":2103,"high":2104,"low":2103,"close":2104,"change":2105,"percent_change":2106,"volume":1160,"transactions":9,"vwap":2104},"2025-07-07",42.21,42.47,0.262,0.62,{"date":2108,"open":2109,"high":2109,"low":2109,"close":2109,"change":2110,"percent_change":2111,"volume":619,"transactions":9,"vwap":2109},"2025-07-03",42.208,0.163,0.39,{"date":2113,"open":2114,"high":2115,"low":2114,"close":2116,"change":672,"percent_change":2117,"volume":169,"transactions":9,"vwap":2116},"2025-07-02",41.98,42.141,42.044998,-0.46,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2121,"change":2122,"percent_change":1591,"volume":640,"transactions":9,"vwap":2121},"2025-07-01",42.91,42.24,-0.682,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":646,"transactions":9,"vwap":2126},"2025-06-30",42.85,42.922,0.719,1.7,{"date":2130,"open":1443,"high":1443,"low":2131,"close":2132,"change":884,"percent_change":94,"volume":1367,"transactions":9,"vwap":2132},"2025-06-27",41.955,42.203,{"date":2134,"open":1436,"high":2135,"low":1502,"close":2114,"change":2136,"percent_change":2137,"volume":992,"transactions":9,"vwap":2114},"2025-06-26",42,0.565,1.36,{"date":2139,"open":1251,"high":1251,"low":2140,"close":2140,"change":2141,"percent_change":1072,"volume":2142,"transactions":9,"vwap":2140},"2025-06-25",41.415,-0.345,6500,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":2149,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2148},"2025-06-24",41.15,43.175,41.12,41.76,1.316,3.25,20900,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2155,"change":2157,"percent_change":1405,"volume":2158,"transactions":9,"vwap":2155},"2025-06-23",39.83,40.444,39.68,0.618,6100,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-06-20",40.36,40.38,39.8,39.826,-0.407,-1.01,12100,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2172,"change":2173,"percent_change":2174,"volume":992,"transactions":9,"vwap":2172},"2025-06-18",40.464,40.49,40.233,0.075,0.19,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2179,"change":1910,"percent_change":1863,"volume":2180,"transactions":9,"vwap":2179},"2025-06-17",40.29,40.34,40.158,11900,{"date":2182,"open":2171,"high":2171,"low":2183,"close":2183,"change":2184,"percent_change":2185,"volume":873,"transactions":9,"vwap":2183},"2025-06-16",40.395,0.715,1.8,{"date":2187,"open":2188,"high":2189,"low":2156,"close":2156,"change":2190,"percent_change":2191,"volume":1578,"transactions":9,"vwap":2156},"2025-06-13",39.86,39.98,-0.684,-1.69,{"date":2193,"open":2194,"high":2194,"low":2194,"close":2194,"change":2195,"percent_change":2196,"volume":619,"transactions":9,"vwap":2194},"2025-06-12",40.364,0.209,0.52,{"date":2198,"open":1239,"high":1239,"low":2199,"close":2199,"change":2200,"percent_change":31,"volume":873,"transactions":9,"vwap":2199},"2025-06-11",40.155,0.263,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2204,"change":2205,"percent_change":261,"volume":712,"transactions":9,"vwap":2204},"2025-06-10",40.0099983,39.892,-0.171,{"date":2207,"open":2208,"high":2208,"low":2208,"close":2208,"change":2209,"percent_change":1638,"volume":619,"transactions":9,"vwap":2208},"2025-06-09",40.063,0.326,{"date":2211,"open":2163,"high":2163,"low":2212,"close":2212,"change":1167,"percent_change":31,"volume":843,"transactions":9,"vwap":2212},"2025-06-06",39.737,{"date":2214,"open":2215,"high":2216,"low":2215,"close":2217,"change":2218,"percent_change":571,"volume":1011,"transactions":9,"vwap":2217},"2025-06-05",39.45,40.24,39.477,0.142,{"date":2220,"open":2221,"high":2221,"low":2221,"close":2221,"change":2222,"percent_change":1159,"volume":619,"transactions":9,"vwap":2221},"2025-06-04",39.335,0.595,{"date":2224,"open":2225,"high":2226,"low":2225,"close":2227,"change":2228,"percent_change":852,"volume":843,"transactions":9,"vwap":2227},"2025-06-03",38.685,38.75,38.74,0.153,{"date":2230,"open":2231,"high":2232,"low":2231,"close":2232,"change":2233,"percent_change":2234,"volume":873,"transactions":9,"vwap":2232},"2025-06-02",38.284,38.587,0.398,1.04,{"date":2236,"open":2237,"high":2237,"low":2237,"close":2237,"change":2238,"percent_change":2239,"volume":619,"transactions":9,"vwap":2237},"2025-05-30",38.189,-0.303,-0.79,{"date":2241,"open":2242,"high":2242,"low":2243,"close":2243,"change":644,"percent_change":429,"volume":843,"transactions":9,"vwap":2243},"2025-05-29",38.69,38.492,{"date":2245,"open":2246,"high":2246,"low":2246,"close":2246,"change":207,"percent_change":2111,"volume":712,"transactions":9,"vwap":2246},"2025-05-28",38.93,{"date":2248,"open":2249,"high":2249,"low":2249,"close":2249,"change":2250,"percent_change":2251,"volume":619,"transactions":9,"vwap":2249},"2025-05-27",38.78,0.674,1.77,{"date":2253,"open":2254,"high":2254,"low":2254,"close":2254,"change":2255,"percent_change":1851,"volume":619,"transactions":9,"vwap":2254},"2025-05-23",38.106,0.232,{"date":2257,"open":2258,"high":2259,"low":2258,"close":2259,"change":2260,"percent_change":629,"volume":684,"transactions":9,"vwap":2259},"2025-05-22",37.3,37.874,-0.108,{"date":2262,"open":2263,"high":2263,"low":2263,"close":2263,"change":2264,"percent_change":2265,"volume":619,"transactions":9,"vwap":2263},"2025-05-21",37.982,-0.521,-1.35,{"date":2267,"open":2268,"high":2268,"low":2268,"close":2268,"change":2269,"percent_change":804,"volume":619,"transactions":9,"vwap":2268},"2025-05-20",38.503,0.088,{"date":2271,"open":2272,"high":2272,"low":2273,"close":2273,"change":269,"percent_change":985,"volume":646,"transactions":9,"vwap":2273},"2025-05-19",38.5,38.415,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2277,"change":2278,"percent_change":134,"volume":619,"transactions":9,"vwap":2277},"2025-05-16",38.060001,38.385,0.401,{"date":2280,"open":559,"high":2281,"low":1224,"close":2282,"change":1494,"percent_change":1613,"volume":1367,"transactions":9,"vwap":2282},"2025-05-15",38.22,37.984,{"date":2284,"open":2285,"high":2285,"low":2285,"close":2285,"change":2286,"percent_change":1315,"volume":684,"transactions":9,"vwap":2285},"2025-05-14",37.84,0.583,{"date":2288,"open":2289,"high":2289,"low":2289,"close":2289,"change":2290,"percent_change":2291,"volume":684,"transactions":9,"vwap":2289},"2025-05-13",37.257,0.468,1.27,{"date":2293,"open":2294,"high":2294,"low":2295,"close":2295,"change":2061,"percent_change":538,"volume":684,"transactions":9,"vwap":2295},"2025-05-12",36.92,36.789,{"date":2297,"open":2298,"high":2298,"low":2298,"close":2298,"change":1888,"percent_change":2106,"volume":619,"transactions":9,"vwap":2298},"2025-05-09",36.163,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2302,"change":190,"percent_change":1513,"volume":873,"transactions":9,"vwap":2302},"2025-05-08",36.15,35.941,{"date":2304,"open":2305,"high":2305,"low":2305,"close":2305,"change":2306,"percent_change":2009,"volume":619,"transactions":9,"vwap":2305},"2025-05-07",35.831,-0.472,{"date":2308,"open":2309,"high":2309,"low":2309,"close":2309,"change":2310,"percent_change":2094,"volume":619,"transactions":9,"vwap":2309},"2025-05-06",36.303,-0.087,{"date":2312,"open":2313,"high":2313,"low":2314,"close":2314,"change":2315,"percent_change":1686,"volume":914,"transactions":9,"vwap":2314},"2025-05-05",36.57,36.39,0.109,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":169,"transactions":9,"vwap":2321},"2025-05-02",36.31,36.45,36.155,36.281,1.236,3.53,{"date":2325,"open":771,"high":1099,"low":2326,"close":2326,"change":1632,"percent_change":182,"volume":1578,"transactions":9,"vwap":2326},"2025-05-01",35.044998,{"date":2328,"open":2329,"high":1104,"low":2329,"close":2330,"change":1147,"percent_change":487,"volume":1562,"transactions":9,"vwap":2330},"2025-04-30",34.56,35.021999,{"date":2332,"open":352,"high":883,"low":2333,"close":883,"change":2334,"percent_change":2335,"volume":712,"transactions":9,"vwap":883},"2025-04-29",34.665,0.227,0.65,{"date":2337,"open":2338,"high":2338,"low":2338,"close":2338,"change":2339,"percent_change":1613,"volume":619,"transactions":9,"vwap":2338},"2025-04-28",34.751,0.131,{"date":2341,"open":2342,"high":2342,"low":2342,"close":2342,"change":45,"percent_change":2196,"volume":619,"transactions":9,"vwap":2342},"2025-04-25",34.62,{"date":2344,"open":2345,"high":2345,"low":2345,"close":2345,"change":2346,"percent_change":2347,"volume":619,"transactions":9,"vwap":2345},"2025-04-24",34.44,0.963,2.88,{"date":174,"open":2349,"high":2349,"low":2349,"close":2349,"change":2024,"percent_change":2024,"volume":619,"transactions":9,"vwap":2349},33.477]