[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ONLN":3,"homepage-market-summary":29,"stock-historical-ONLN":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"ONLN","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 Online Retail ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.344,0.189616,"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},55.0463,54.26,55.3,54.08,0.9663,1.79,3092.933019,63.94,50.87,9506.330572095618,32,2000,{"status":30,"indices":31,"watchlist":73,"sectors":96,"benchmarks":152},"success",[32,39,46,53,60,66],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":11,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":37,"is_up":11,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":11,"sparkline":72,"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",[74,82,89],{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":11,"sparkline":80,"date":81},"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":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":81},"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":11,"sparkline":95,"date":81},"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",[97,102,107,113,118,123,128,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":11},"Technology","XLK",0.53,202,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.24,54.01,{"name":108,"etf":109,"change":110,"price":111,"is_up":112},"Healthcare","XLV",-0.17,167.09,false,{"name":114,"etf":115,"change":116,"price":117,"is_up":11},"Consumer Cycl","XLY",1.2,111.75,{"name":119,"etf":120,"change":121,"price":122,"is_up":11},"Consumer Staples","XLP",0.9,81.77,{"name":124,"etf":125,"change":126,"price":127,"is_up":11},"Energy","XLE",0.47,63.75,{"name":129,"etf":130,"change":44,"price":131,"is_up":11},"Industrials","XLI",171.58,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.46,49.73,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":143,"etf":144,"change":145,"price":146,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.04,111.65,[153,158,162,167],{"ticker":154,"name":155,"price":156,"change":157,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":159,"name":160,"price":161,"change":135,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":163,"name":164,"price":165,"change":166,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,0.48,{"ticker":168,"name":169,"price":170,"change":171,"is_up":112},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":24,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},40.82,9700,3540488.973596,34.85,"2025-04-23",[183,186,196,207,217,227,238,248,256,265,273,284,292,300,310,320,330,339,348,357,367,377,387,394,404,414,423,434,441,452,460,469,480,488,498,507,516,527,537,547,557,567,577,586,595,605,615,623,632,641,649,659,670,679,689,699,708,717,728,736,745,754,760,767,774,780,788,795,803,811,816,824,830,836,844,852,859,861,869,875,882,889,896,902,908,915,922,929,935,943,949,955,964,970,977,986,994,1000,1007,1011,1017,1022,1029,1036,1041,1046,1053,1061,1068,1073,1078,1085,1092,1099,1104,1111,1116,1125,1133,1139,1145,1152,1160,1167,1175,1182,1189,1194,1198,1204,1211,1216,1223,1229,1234,1242,1249,1255,1262,1267,1273,1278,1284,1290,1296,1302,1309,1316,1323,1328,1337,1344,1347,1354,1361,1367,1374,1379,1385,1390,1396,1403,1408,1414,1418,1422,1426,1432,1439,1446,1452,1458,1464,1468,1476,1482,1487,1494,1500,1507,1514,1522,1528,1534,1540,1545,1551,1555,1562,1570,1575,1581,1585,1589,1595,1598,1606,1612,1617,1621,1625,1628,1634,1638,1642,1646,1651,1655,1658,1663,1667,1671,1675,1677,1683,1689,1695,1700,1706,1710,1715,1721,1727,1731,1736,1740,1745,1750,1754,1758,1764,1768,1772,1778,1784,1791,1795,1801,1806,1809,1813,1818,1820,1825,1829,1833,1837,1843,1849,1854,1860,1865,1870,1876,1880,1886,1888,1892,1897,1899,1903,1910,1915,1918,1923,1927,1933,1937,1942,1948,1954,1960,1964,1967,1970,1973,1977,1981,1985,1991,1996,2001,2004,2008,2012,2016,2020,2024,2028,2035,2040,2042,2047,2051,2054,2059,2065,2070,2074,2077,2080,2084,2086,2088,2091,2093,2097,2100,2107,2112,2118,2122,2126,2132,2138,2145,2149,2155,2160,2166,2171,2178,2184,2190,2196,2202,2207,2211,2217,2225,2229,2235,2242,2246,2251,2259,2265,2272,2276,2282,2287,2292,2300,2305,2309,2317,2324,2328,2333,2338,2343,2348,2355,2361,2368,2373,2379,2385,2392,2398,2404,2410,2415,2420,2424],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},77,54.9801,{"date":187,"open":188,"high":189,"low":190,"close":20,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-02",54.06,54.185,53.985,-0.06,-0.11,2232.327112,84,54.108,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-01",54.29,54.37,54.03,54.14,-0.07,-0.13,7141.799907,93,54.1862,{"date":208,"open":209,"high":210,"low":209,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-30",54.2,54.6,54.21,0.2341,0.43,4686.82201,65,54.4092,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-29",53.99,53.855,53.9759,-0.0219,-0.04,908.69934,230,53.9475,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-28",54.05,54.32,53.91,53.9978,-0.5122,-0.94,4259.970583,111,54.0664,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-25",54.36,54.82,54.3549,54.51,0,1137.379213,72,54.542,{"date":249,"open":250,"high":250,"low":251,"close":243,"change":252,"percent_change":253,"volume":254,"transactions":50,"vwap":255},"2026-09-24",54.65,54.25,-0.462,-0.84,6654.962449,54.4453,{"date":257,"open":258,"high":258,"low":259,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-23",55.53,54.972,-1.538,-2.72,4876.7189,92,55.12,{"date":266,"open":267,"high":267,"low":268,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":184,"vwap":272},"2026-09-22",56.93,56.51,0.0307,0.05,2500.9729,56.6099,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-21",56.4,56.63,56.36,56.4793,0.6529,1.17,2541.986942,101,56.4782,{"date":285,"open":286,"high":286,"low":286,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",55.8264,0.3164,0.57,433.28998,80,55.8398,{"date":293,"open":294,"high":294,"low":295,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":263,"vwap":299},"2026-09-17",55.94,55.51,0.3893,0.71,2823.49897,55.6509,{"date":301,"open":295,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",55.75,54.97,55.1207,-0.341,-0.61,4092.976,96,55.2679,{"date":311,"open":312,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",56.4991,55.44,55.4617,-1.2352,-2.18,2652.353,415,55.6966,{"date":321,"open":322,"high":323,"low":322,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",55.79,57.06,56.6969,0.4769,0.85,9129.231838,147,56.5833,{"date":331,"open":332,"high":333,"low":332,"close":334,"change":37,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",56.1,56.31,56.22,1.19,3121.810844,117,56.2228,{"date":340,"open":341,"high":342,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-10",55.455,55.56,-0.2,-0.36,1079.969141,99,55.5666,{"date":349,"open":350,"high":350,"low":302,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",55.915,55.76,-1.1112,-1.95,1807.947546,106,55.8839,{"date":358,"open":359,"high":267,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-08",56.59,56.45,56.8712,-0.6878,-1.19,3808.060909,109,56.6905,{"date":368,"open":369,"high":370,"low":369,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",57.39,57.65,57.559,-0.1431,-0.25,1218.793,74,57.5382,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":70,"volume":384,"transactions":385,"vwap":386},"2026-09-03",57.755866,57.78,57.691,57.7021,0.1205,1065.6067,78,57.7251,{"date":388,"open":389,"high":390,"low":389,"close":390,"change":391,"percent_change":86,"volume":392,"transactions":215,"vwap":393},"2026-09-02",57.08,57.5816,0.4216,1345.81889,57.3038,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":253,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-01",57.23,57.295,57.09,57.16,-1.45,1422.095386,88,57.215,{"date":405,"open":406,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-08-31",58.26,57.905,58,-1.5817,-2.65,5615.263037,115,58.0386,{"date":415,"open":416,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":308,"vwap":422},"2026-08-28",59.635,59.54,59.5817,1.1017,1.88,2671.531151,59.5462,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",58.69,58.8503,58.35,58.48,-0.6,-1.02,16092.094913,118,58.6162,{"date":435,"open":436,"high":436,"low":437,"close":438,"change":306,"percent_change":430,"volume":439,"transactions":402,"vwap":440},"2026-08-26",59.32,59.045,59.08,2223.683834,59.1594,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",59.58,59.7,59.48,59.69,0.12,0.2,3342.827806,81,59.5924,{"date":453,"open":454,"high":455,"low":436,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":402,"vwap":459},"2026-08-24",59.37,59.57,0.75,1.28,4919.775984,59.4885,{"date":461,"open":462,"high":462,"low":463,"close":464,"change":465,"percent_change":234,"volume":466,"transactions":467,"vwap":468},"2026-08-21",59.28,58.78,58.82,-0.56,4368.496212,130,58.945,{"date":470,"open":471,"high":472,"low":473,"close":474,"change":475,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-20",59.03,59.43,59.01,59.38,-0.72,-1.2,2202.277038,94,59.3071,{"date":481,"open":482,"high":483,"low":484,"close":483,"change":22,"percent_change":485,"volume":486,"transactions":450,"vwap":487},"2026-08-19",59.55,60.1,59.5,3.07,1173.01828,59.7153,{"date":489,"open":490,"high":490,"low":491,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",58.83,58.28,58.31,-0.16,-0.27,3923.422498,138,58.5086,{"date":499,"open":500,"high":500,"low":501,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-17",59.42,58.47,-0.89,-1.5,1826.543827,129,58.7287,{"date":508,"open":509,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":478,"vwap":515},"2026-08-14",59.63,59.33,59.36,-0.24,-0.4,3852.02962,59.469,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-13",59.8,59.99,59.35,59.6,-0.32,-0.53,6996.2926,158,59.6128,{"date":528,"open":529,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-12",60.68,59.91,59.92,-0.95,-1.56,9202.52749,165,60.0946,{"date":538,"open":539,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-11",61.38,60.55,60.87,-0.3521,-0.58,14616.256829,240,60.921,{"date":548,"open":549,"high":550,"low":549,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",61.07,61.27,61.2221,-0.092,-0.15,1651.387088,79,61.2234,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":282,"vwap":566},"2026-08-07",62,62.12,61.12,61.3141,1.1041,1.83,2979.818462,61.7692,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":430,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-06",60.43,60.45,59.85,60.21,-1.67,6093.16409,122,60.1839,{"date":578,"open":579,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":346,"vwap":585},"2026-08-05",62.24,61.155,61.23,-0.47,-0.76,3687.226899,61.351,{"date":587,"open":588,"high":589,"low":588,"close":590,"change":591,"percent_change":140,"volume":592,"transactions":593,"vwap":594},"2026-08-04",60.99,61.98,61.7,0.65,7238.5031,131,61.7776,{"date":596,"open":597,"high":598,"low":597,"close":599,"change":600,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-03",60.11,61.24,61.05,1.56,2.62,6325.134701,136,60.9052,{"date":606,"open":607,"high":608,"low":609,"close":608,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-31",58.89,59.49,58.79,2.42,4.24,6521.16576,142,59.1465,{"date":616,"open":333,"high":617,"low":333,"close":618,"change":78,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",57.14,57.07,0.6,11376.890954,150,56.9693,{"date":624,"open":625,"high":626,"low":627,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":263,"vwap":631},"2026-07-29",56.935,57.48,56.73,-0.3802,-0.67,4016.924,56.8643,{"date":633,"open":634,"high":635,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-28",56.48,57.1102,0.7402,1.31,5110.698,86,56.8864,{"date":642,"open":643,"high":644,"low":643,"close":644,"change":645,"percent_change":646,"volume":647,"transactions":246,"vwap":648},"2026-07-27",55.34,56.37,1.62,2.96,4925.371979,56.1286,{"date":650,"open":651,"high":652,"low":651,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-24",54.4,55.07,54.75,0.07,0.13,4071.34686,71,54.7979,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-23",54.49,54.79,54.3,54.68,-1.69,-3,20483.539255,251,54.5672,{"date":671,"open":672,"high":672,"low":673,"close":644,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-22",56.92,56.24,-0.9788,-1.71,17143.533715,273,56.4734,{"date":680,"open":681,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-21",57.49,57.34,57.3488,-0.7612,-1.31,6721.389511,189,57.4235,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-20",57.86,58.56,58.11,0.54,0.94,6405.917005,127,58.21,{"date":700,"open":701,"high":702,"low":701,"close":703,"change":704,"percent_change":533,"volume":705,"transactions":706,"vwap":707},"2026-07-17",57.33,57.85,57.57,-0.91,5506.3894,82,57.6562,{"date":709,"open":710,"high":711,"low":712,"close":428,"change":110,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-16",59.035,59.2405,58.205,-0.29,22019.995815,376,58.6763,{"date":718,"open":719,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-15",58.94,58.9405,58.61,58.65,1.3276,2.32,11222.343571,227,58.72,{"date":729,"open":730,"high":731,"low":730,"close":731,"change":732,"percent_change":166,"volume":733,"transactions":734,"vwap":735},"2026-07-14",56.865,57.3224,0.2724,3642.037344,114,57.0581,{"date":737,"open":738,"high":370,"low":739,"close":740,"change":741,"percent_change":543,"volume":742,"transactions":743,"vwap":744},"2026-07-13",57.26,56.99,57.05,-0.33,4284.130389,143,57.1913,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":750},"2026-07-10",58.029999,58.09,57.32,57.38,0.09,0.16,34300,{"date":755,"open":267,"high":756,"low":672,"close":757,"change":695,"percent_change":758,"volume":759,"transactions":9,"vwap":757},"2026-07-09",57.3,57.29,1.67,1500,{"date":761,"open":762,"high":763,"low":764,"close":763,"change":765,"percent_change":766,"volume":28,"transactions":9,"vwap":763},"2026-07-08",56.29,56.35,55.47,0.25,0.45,{"date":768,"open":769,"high":769,"low":770,"close":771,"change":512,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-07",56.25,56,56.099998,-0.43,3500,{"date":775,"open":770,"high":634,"low":776,"close":777,"change":166,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-06",55.98,56.34,0.86,1800,{"date":781,"open":782,"high":783,"low":322,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-02",55.84,55.95,55.86,0.15,0.27,1400,{"date":789,"open":790,"high":770,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-01",54.43,55.71,1.3,2.39,5800,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":772,"percent_change":801,"volume":802,"transactions":9,"vwap":800},"2026-06-30",54.35,54.42,54.11,54.41,-0.78,2600,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":694,"percent_change":809,"volume":810,"transactions":9,"vwap":808},"2026-06-29",54.85,55.37,54.7,54.84,0.99,4500,{"date":812,"open":813,"high":663,"low":813,"close":663,"change":778,"percent_change":814,"volume":815,"transactions":9,"vwap":663},"2026-06-26",53.12,1.61,5100,{"date":817,"open":818,"high":819,"low":820,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-25",54.24,54.48,53.44,-1.55,-2.82,2800,{"date":825,"open":805,"high":826,"low":805,"close":827,"change":121,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-24",55.64,54.99,1.66,6100,{"date":831,"open":832,"high":833,"low":832,"close":834,"change":100,"percent_change":809,"volume":835,"transactions":9,"vwap":834},"2026-06-23",53.83,54.17,54.09,4100,{"date":837,"open":838,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-22",55.049999,53.47,53.56,-1.82,-3.29,7200,{"date":845,"open":846,"high":847,"low":846,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-18",54.67,55.4,55.38,1.14,2.1,3200,{"date":853,"open":854,"high":855,"low":818,"close":818,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":818},"2026-06-17",55.18,55.61,-1.27,-2.29,2500,{"date":860,"open":848,"high":783,"low":848,"close":295,"change":150,"percent_change":654,"volume":773,"transactions":9,"vwap":295},"2026-06-16",{"date":862,"open":863,"high":864,"low":865,"close":764,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":764},"2026-06-15",55.42,56.040001,55.28,1.12,2.06,5200,{"date":870,"open":871,"high":871,"low":872,"close":797,"change":110,"percent_change":873,"volume":874,"transactions":9,"vwap":797},"2026-06-12",54.77,53.82,-0.31,5300,{"date":876,"open":877,"high":878,"low":879,"close":878,"change":880,"percent_change":867,"volume":881,"transactions":9,"vwap":878},"2026-06-11",53.59,54.52,53.33,1.1,8500,{"date":883,"open":884,"high":664,"low":885,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-10",54.080002,53.42,-1.37,-2.5,5900,{"date":890,"open":891,"high":891,"low":892,"close":662,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":662},"2026-06-09",55.060001,53.79,0.64,1.18,9100,{"date":897,"open":798,"high":898,"low":899,"close":899,"change":373,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-08",54.62,54.15,-0.46,3800,{"date":903,"open":764,"high":904,"low":651,"close":651,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":651},"2026-06-05",55.9,-1.38,-2.47,3400,{"date":909,"open":910,"high":911,"low":910,"close":912,"change":213,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-04",55.62,56.12,55.78,0.78,5700,{"date":916,"open":917,"high":917,"low":918,"close":919,"change":476,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-03",56.19,54.94,55.35,-2.12,6500,{"date":923,"open":924,"high":925,"low":924,"close":926,"change":927,"percent_change":856,"volume":928,"transactions":9,"vwap":926},"2026-06-02",56.54,57.11,56.55,-0.73,17500,{"date":930,"open":757,"high":756,"low":931,"close":932,"change":110,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-01",56.94,57.28,-0.3,3700,{"date":936,"open":937,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-05-29",57.96,57.4,57.45,-0.87,-1.49,23500,{"date":944,"open":945,"high":946,"low":945,"close":946,"change":70,"percent_change":947,"volume":948,"transactions":9,"vwap":946},"2026-05-28",57.54,58.32,0.36,6200,{"date":950,"open":951,"high":952,"low":951,"close":693,"change":953,"percent_change":954,"volume":810,"transactions":9,"vwap":693},"2026-05-27",57.83,58.52,0.42,0.73,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-05-26",57.87,58.07,57.61,57.69,0.39,0.68,7300,{"date":965,"open":959,"high":966,"low":756,"close":756,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":756},"2026-05-22",57.66,-0.12,-0.21,9200,{"date":971,"open":972,"high":973,"low":634,"close":974,"change":975,"percent_change":94,"volume":976,"transactions":9,"vwap":974},"2026-05-21",56.49,57.52,57.42,0.29,3100,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":982},"2026-05-20",56.46,57.15,56.43,57.13,1.68,3.03,2400,{"date":987,"open":988,"high":988,"low":989,"close":990,"change":991,"percent_change":992,"volume":993,"transactions":9,"vwap":990},"2026-05-19",55.8,55.29,55.45,-0.75,-1.33,9000,{"date":995,"open":644,"high":996,"low":997,"close":998,"change":270,"percent_change":751,"volume":999,"transactions":9,"vwap":998},"2026-05-18",56.6,55.87,56.2,14300,{"date":1001,"open":777,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":907,"transactions":9,"vwap":1004},"2026-05-15",56.39,55.92,56.15,-0.97,-1.7,{"date":1008,"open":750,"high":939,"low":739,"close":1009,"change":582,"percent_change":1010,"volume":810,"transactions":9,"vwap":1009},"2026-05-14",57.12,-0.82,{"date":1012,"open":276,"high":1013,"low":763,"close":1014,"change":1015,"percent_change":1016,"volume":963,"transactions":9,"vwap":1014},"2026-05-13",57.75,57.59,0.82,1.44,{"date":1018,"open":749,"high":749,"low":979,"close":1019,"change":1020,"percent_change":234,"volume":1021,"transactions":9,"vwap":1019},"2026-05-12",56.77,-0.54,8300,{"date":1023,"open":1024,"high":1024,"low":932,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-05-11",58.34,57.31,-1.41,-2.4,6700,{"date":1030,"open":1031,"high":1031,"low":1032,"close":727,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":727},"2026-05-08",58.8,58.5,-1.11,-1.86,20000,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1039,"change":582,"percent_change":801,"volume":1040,"transactions":9,"vwap":1039},"2026-05-07",60.64,59.83,13000,{"date":1042,"open":1043,"high":569,"low":509,"close":1044,"change":326,"percent_change":1045,"volume":888,"transactions":9,"vwap":1044},"2026-05-06",60.060001,60.3,1.43,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1050,"change":900,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1050},"2026-05-05",60.099998,60.34,59.45,-0.77,4800,{"date":1054,"open":1055,"high":1056,"low":1057,"close":530,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":530},"2026-05-04",60.6,60.74,59.9,-0.14,-0.23,8600,{"date":1062,"open":455,"high":1063,"low":1064,"close":1065,"change":694,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-01",60.22,59.34,60.049999,0.91,4400,{"date":1069,"open":1070,"high":1070,"low":1071,"close":1072,"change":522,"percent_change":523,"volume":843,"transactions":9,"vwap":1072},"2026-04-30",60.31,58.77,59.51,{"date":1074,"open":1075,"high":1075,"low":520,"close":1039,"change":288,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1039},"2026-04-29",60.07,0.96,4200,{"date":1079,"open":1080,"high":1080,"low":1081,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-04-28",60.41,59.26,-0.88,-1.46,8800,{"date":1086,"open":540,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1060,"transactions":9,"vwap":1089},"2026-04-27",60.83,60.12,60.14,-0.7,-1.15,{"date":1093,"open":1094,"high":1095,"low":1094,"close":1096,"change":456,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-24",60.36,61.09,60.84,1.25,7500,{"date":1100,"open":588,"high":588,"low":484,"close":1101,"change":856,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-23",60.09,-2.07,14400,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1107,"change":591,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-22",61.33,61.36,60.91,1.07,9800,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1115,"change":801,"percent_change":856,"volume":914,"transactions":9,"vwap":1115},"2026-04-21",61.72,61.85,60.71,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1121},"2026-04-20",60.88,61.52,60.75,61.49,0.19,0.31,12100,{"date":1126,"open":1127,"high":1128,"low":1127,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-17",60.78,62.040001,61.3,1.48,2.47,11200,{"date":1134,"open":482,"high":1135,"low":482,"close":1136,"change":1137,"percent_change":792,"volume":1138,"transactions":9,"vwap":1136},"2026-04-16",59.94,59.82,0.77,17900,{"date":1140,"open":946,"high":1141,"low":946,"close":1142,"change":1143,"percent_change":1144,"volume":874,"transactions":9,"vwap":1142},"2026-04-15",59.060001,59.049999,0.88,1.51,{"date":1146,"open":739,"high":1147,"low":739,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-14",58.43,58.17,1.55,2.74,14500,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":116,"volume":1159,"transactions":9,"vwap":1157},"2026-04-13",55.59,56.66,55.48,56.62,0.67,11800,{"date":1161,"open":1162,"high":1163,"low":1164,"close":783,"change":1165,"percent_change":1166,"volume":921,"transactions":9,"vwap":783},"2026-04-10",56.14,56.21,55.77,-0.03,-0.05,{"date":1168,"open":1169,"high":1170,"low":1171,"close":776,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":776},"2026-04-09",55.26,56.02,54.64,0.7,1.27,10400,{"date":1176,"open":1177,"high":1178,"low":1179,"close":865,"change":1180,"percent_change":1181,"volume":843,"transactions":9,"vwap":865},"2026-04-08",55.69,55.97,55.099998,2.12,3.99,{"date":1183,"open":1184,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":886,"volume":1188,"transactions":9,"vwap":1186},"2026-04-07",53.31,52.83,53.16,-0.74,5500,{"date":1190,"open":1191,"high":231,"low":1191,"close":1192,"change":86,"percent_change":1193,"volume":1159,"transactions":9,"vwap":1192},"2026-04-06",53.2,53.9,1.39,{"date":1195,"open":1196,"high":1186,"low":1196,"close":1186,"change":110,"percent_change":522,"volume":1197,"transactions":9,"vwap":1186},"2026-04-02",52.09,1100,{"date":1199,"open":1200,"high":1201,"low":1202,"close":879,"change":447,"percent_change":1203,"volume":843,"transactions":9,"vwap":879},"2026-04-01",53.5,53.69,53.23,0.23,{"date":1205,"open":1206,"high":1207,"low":1206,"close":1208,"change":1209,"percent_change":1210,"volume":858,"transactions":9,"vwap":1208},"2026-03-31",51.84,53.36,53.21,2.17,4.25,{"date":1212,"open":1213,"high":1213,"low":25,"close":1214,"change":1215,"percent_change":343,"volume":1067,"transactions":9,"vwap":1214},"2026-03-30",51.66,51.040001,-0.1,{"date":1217,"open":1218,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":907,"transactions":9,"vwap":1220},"2026-03-27",51.78,51.029999,51.14,-1.48,-2.81,{"date":1224,"open":1225,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":316,"volume":851,"transactions":9,"vwap":1227},"2026-03-26",53,52.61,52.62,-1.17,{"date":1230,"open":1231,"high":832,"low":1231,"close":892,"change":1232,"percent_change":1233,"volume":963,"transactions":9,"vwap":892},"2026-03-25",53.22,1.59,3.05,{"date":1235,"open":1236,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":1240,"volume":1241,"transactions":9,"vwap":1238},"2026-03-24",52.31,51.71,52.2,-0.68,-1.29,4300,{"date":1243,"open":1244,"high":885,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-23",52.58,52.88,1.42,2.76,9300,{"date":1250,"open":1251,"high":1251,"low":1252,"close":1253,"change":685,"percent_change":1254,"volume":901,"transactions":9,"vwap":1253},"2026-03-20",52.71,51.25,51.46,-2.48,{"date":1256,"open":1244,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":821,"volume":1261,"transactions":9,"vwap":1259},"2026-03-19",52.97,52.099998,52.77,-0.83,10900,{"date":1263,"open":664,"high":1264,"low":840,"close":1265,"change":1240,"percent_change":1266,"volume":1159,"transactions":9,"vwap":1265},"2026-03-18",54.83,53.6,-2.35,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":1272,"percent_change":849,"volume":178,"transactions":9,"vwap":1271},"2026-03-17",54.58,55.31,54.89,0.62,{"date":1274,"open":661,"high":1275,"low":799,"close":1276,"change":1277,"percent_change":1149,"volume":976,"transactions":9,"vwap":1276},"2026-03-16",54.59,54.27,0.83,{"date":1279,"open":1280,"high":1280,"low":1281,"close":820,"change":1282,"percent_change":37,"volume":1283,"transactions":9,"vwap":820},"2026-03-13",53.64,53.11,0.35,10200,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1288,"change":1289,"percent_change":1254,"volume":976,"transactions":9,"vwap":1288},"2026-03-12",53.85,53.88,53.09,-1.35,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":373,"percent_change":900,"volume":985,"transactions":9,"vwap":1295},"2026-03-11",54.28,54.45,54.0099983,54.44,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1300,"change":967,"percent_change":1301,"volume":934,"transactions":9,"vwap":1300},"2026-03-10",55,55.25,54.69,-0.22,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1305,"change":1307,"percent_change":493,"volume":1308,"transactions":9,"vwap":1305},"2026-03-09",54.060001,54.81,52.91,-0.09,7400,{"date":1310,"open":1311,"high":854,"low":1312,"close":1313,"change":1005,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-06",54.93,54.76,54.9,-1.74,8400,{"date":1317,"open":1318,"high":1319,"low":1318,"close":997,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":997},"2026-03-05",54.98,55.88,0.56,1.01,20500,{"date":1324,"open":805,"high":1325,"low":805,"close":1270,"change":1326,"percent_change":1193,"volume":1327,"transactions":9,"vwap":1270},"2026-03-04",55.52,0.76,7900,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-03",53.27,54.57,52.98,54.55,-0.63,-1.14,15700,{"date":1338,"open":209,"high":1339,"low":1340,"close":854,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":854},"2026-03-02",55.32,54.16,-0.52,-0.93,8100,{"date":1345,"open":643,"high":1346,"low":1299,"close":1346,"change":654,"percent_change":655,"volume":963,"transactions":9,"vwap":1346},"2026-02-27",55.7,{"date":1348,"open":1349,"high":1350,"low":808,"close":1351,"change":1352,"percent_change":646,"volume":1353,"transactions":9,"vwap":1351},"2026-02-26",55.39,55.67,55.63,1.6,8000,{"date":1355,"open":1356,"high":834,"low":1357,"close":1358,"change":1359,"percent_change":1341,"volume":1360,"transactions":9,"vwap":1358},"2026-02-25",53.96,53.35,54.029999,-0.28,7100,{"date":1362,"open":1363,"high":798,"low":1363,"close":1364,"change":913,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-02-24",53.55,54.31,1.46,16300,{"date":1368,"open":805,"high":805,"low":1369,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-02-23",53.19,53.53,-1.65,-2.99,17800,{"date":1375,"open":1376,"high":313,"low":1376,"close":854,"change":140,"percent_change":1377,"volume":1378,"transactions":9,"vwap":854},"2026-02-20",53.92,1.96,16600,{"date":1380,"open":1287,"high":198,"low":1381,"close":1382,"change":51,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-02-19",53.73,54.12,0.33,11900,{"date":1386,"open":1288,"high":1387,"low":1288,"close":1388,"change":1389,"percent_change":850,"volume":1132,"transactions":9,"vwap":1388},"2026-02-18",54.23,53.94,1.11,{"date":1391,"open":1392,"high":1245,"low":1393,"close":1185,"change":1394,"percent_change":1122,"volume":1395,"transactions":9,"vwap":1185},"2026-02-17",52.45,52.17,0.1,7000,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":785,"volume":1395,"transactions":9,"vwap":1401},"2026-02-13",52.7,53.24,52.32,52.73,0.08,{"date":1404,"open":918,"high":918,"low":1226,"close":1405,"change":1406,"percent_change":1407,"volume":1174,"transactions":9,"vwap":1405},"2026-02-12",52.65,-1.91,-3.5,{"date":1409,"open":1410,"high":1410,"low":878,"close":1411,"change":1412,"percent_change":1413,"volume":1052,"transactions":9,"vwap":1411},"2026-02-11",55.36,54.56,-1.53,-2.73,{"date":1415,"open":1416,"high":398,"low":1417,"close":1417,"change":582,"percent_change":1260,"volume":815,"transactions":9,"vwap":1417},"2026-02-10",56.53,56.09,{"date":1419,"open":998,"high":1019,"low":998,"close":1420,"change":1421,"percent_change":1122,"volume":1395,"transactions":9,"vwap":1420},"2026-02-09",56.56,0.11,{"date":1423,"open":1424,"high":1420,"low":1349,"close":360,"change":135,"percent_change":1015,"volume":1425,"transactions":9,"vwap":360},"2026-02-06",55.43,16200,{"date":1427,"open":359,"high":1428,"low":1350,"close":1429,"change":533,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-02-05",56.83,55.99,-2.71,49100,{"date":1433,"open":1434,"high":1435,"low":627,"close":1436,"change":1371,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-02-04",59.22,59.27,57.55,-2.79,14700,{"date":1440,"open":1441,"high":1441,"low":1442,"close":1443,"change":1005,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-02-03",60.35,58.58,59.2,-1.61,11400,{"date":1447,"open":1448,"high":1055,"low":1448,"close":1449,"change":1272,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-02-02",59.07,60.17,1.04,15000,{"date":1453,"open":1454,"high":1454,"low":482,"close":482,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":482},"2026-01-30",60.57,-1.52,-2.49,82800,{"date":1459,"open":1460,"high":1460,"low":1461,"close":549,"change":1462,"percent_change":1463,"volume":963,"transactions":9,"vwap":549},"2026-01-29",61.88,60.62,-0.65,-1.05,{"date":1465,"open":1466,"high":1466,"low":590,"close":1113,"change":1462,"percent_change":1467,"volume":1327,"transactions":9,"vwap":1113},"2026-01-28",62.28,-1.04,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":786,"volume":1475,"transactions":9,"vwap":1473},"2026-01-27",62.55,62.64,61.78,62.37,0.17,6000,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":191,"percent_change":1215,"volume":1308,"transactions":9,"vwap":1481},"2026-01-26",62.26,62.58,62.099998,62.2,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1478,"change":1341,"percent_change":1260,"volume":1486,"transactions":9,"vwap":1478},"2026-01-23",62.48,62.19,9400,{"date":1488,"open":1489,"high":1490,"low":1489,"close":1491,"change":1492,"percent_change":564,"volume":1493,"transactions":9,"vwap":1491},"2026-01-22",62.6,63.39,62.78,1.13,8900,{"date":1495,"open":1496,"high":1497,"low":1096,"close":1497,"change":326,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-01-21",61.4,61.65,1.4,4000,{"date":1501,"open":588,"high":1502,"low":1503,"close":1504,"change":1371,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-01-20",61.6,60.58,60.8,-2.64,6400,{"date":1508,"open":1509,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":400,"volume":1513,"transactions":9,"vwap":1511},"2026-01-16",63.58,62.38,62.45,-0.92,44200,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1277,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-01-15",63,63.62,62.81,63.37,1.33,12300,{"date":1523,"open":1524,"high":1524,"low":1525,"close":1526,"change":1051,"percent_change":1527,"volume":1499,"transactions":9,"vwap":1526},"2026-01-14",63.24,62.47,62.54,-1.22,{"date":1529,"open":1530,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":543,"volume":934,"transactions":9,"vwap":1532},"2026-01-13",63.71,62.88,63.31,-0.37,{"date":1535,"open":1536,"high":24,"low":1536,"close":1537,"change":1538,"percent_change":1144,"volume":1539,"transactions":9,"vwap":1537},"2026-01-12",62.89,63.68,0.95,13600,{"date":1541,"open":1542,"high":1543,"low":1114,"close":1544,"change":447,"percent_change":1122,"volume":178,"transactions":9,"vwap":1544},"2026-01-09",62.42,62.76,62.73,{"date":1546,"open":1547,"high":1548,"low":1547,"close":1549,"change":1076,"percent_change":600,"volume":1550,"transactions":9,"vwap":1549},"2026-01-08",61.51,62.75,62.61,10600,{"date":1552,"open":559,"high":1553,"low":1554,"close":1497,"change":344,"percent_change":543,"volume":1486,"transactions":9,"vwap":1497},"2026-01-07",62.27,61.64,{"date":1556,"open":1557,"high":1558,"low":1557,"close":1559,"change":1109,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-06",60.82,62.14,62.0099983,1.76,13400,{"date":1563,"open":1564,"high":1565,"low":1564,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-05",59.98,61.15,60.94,1.22,2.04,22300,{"date":1571,"open":1572,"high":1572,"low":500,"close":1573,"change":166,"percent_change":1574,"volume":1110,"transactions":9,"vwap":1573},"2026-01-02",60.0099983,59.72,0.81,{"date":1576,"open":474,"high":1072,"low":1577,"close":1577,"change":1578,"percent_change":1579,"volume":1580,"transactions":9,"vwap":1577},"2025-12-31",59.24,-0.41,-0.69,19600,{"date":1582,"open":1075,"high":1075,"low":482,"close":1583,"change":1584,"percent_change":1462,"volume":868,"transactions":9,"vwap":1583},"2025-12-30",59.65,-0.39,{"date":1586,"open":1587,"high":1588,"low":1587,"close":1588,"change":223,"percent_change":202,"volume":921,"transactions":9,"vwap":1588},"2025-12-29",59.74,60.040001,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":1594,"percent_change":893,"volume":921,"transactions":9,"vwap":1593},"2025-12-26",59.88,60.15,60.080002,0.38,{"date":1596,"open":482,"high":1587,"low":482,"close":444,"change":1421,"percent_change":51,"volume":1597,"transactions":9,"vwap":444},"2025-12-24",2300,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":203,"volume":1605,"transactions":9,"vwap":1603},"2025-12-23",59.52,59.67,59.080002,59.59,-0.08,136500,{"date":1607,"open":1608,"high":1608,"low":521,"close":1601,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1601},"2025-12-22",59.95,-0.01,-0.02,16400,{"date":1613,"open":1614,"high":1043,"low":1615,"close":1616,"change":961,"percent_change":37,"volume":1395,"transactions":9,"vwap":1616},"2025-12-19",59.62,59.61,59.68,{"date":1618,"open":1619,"high":1088,"low":1435,"close":1620,"change":1326,"percent_change":792,"volume":1395,"transactions":9,"vwap":1620},"2025-12-18",59.87,59.29,{"date":1622,"open":484,"high":484,"low":1032,"close":1623,"change":1579,"percent_change":1228,"volume":1624,"transactions":9,"vwap":1623},"2025-12-17",58.53,4900,{"date":1626,"open":1627,"high":436,"low":719,"close":1434,"change":1474,"percent_change":975,"volume":888,"transactions":9,"vwap":1434},"2025-12-16",59.17,{"date":1629,"open":1630,"high":1603,"low":1142,"close":1142,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1142},"2025-12-15",59.53,-1.21,-2.01,2100,{"date":1635,"open":1636,"high":1636,"low":1063,"close":1637,"change":772,"percent_change":171,"volume":787,"transactions":9,"vwap":1637},"2025-12-12",60.42,60.26,{"date":1639,"open":1441,"high":1640,"low":1441,"close":1641,"change":553,"percent_change":373,"volume":1506,"transactions":9,"vwap":1641},"2025-12-11",60.85,60.69,{"date":1643,"open":1640,"high":1644,"low":1645,"close":1096,"change":975,"percent_change":166,"volume":1378,"transactions":9,"vwap":1096},"2025-12-10",61.28,60.56,{"date":1647,"open":1648,"high":540,"low":1648,"close":540,"change":1649,"percent_change":1015,"volume":1650,"transactions":9,"vwap":540},"2025-12-09",60.18,0.49,7700,{"date":1652,"open":1094,"high":1094,"low":1043,"close":1043,"change":51,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1043},"2025-12-08",0.3,3900,{"date":1656,"open":1043,"high":1657,"low":1591,"close":1591,"change":1394,"percent_change":1474,"volume":773,"transactions":9,"vwap":1591},"2025-12-05",60.38,{"date":1659,"open":1660,"high":1661,"low":1660,"close":1661,"change":513,"percent_change":1662,"volume":779,"transactions":9,"vwap":1661},"2025-12-04",59.47,59.78,-0.66,{"date":1664,"open":1661,"high":1665,"low":1661,"close":1648,"change":1122,"percent_change":1666,"volume":779,"transactions":9,"vwap":1648},"2025-12-03",60.37,0.32,{"date":1668,"open":1669,"high":1669,"low":1573,"close":519,"change":203,"percent_change":1301,"volume":1670,"transactions":9,"vwap":519},"2025-12-02",60.19,33700,{"date":1672,"open":1673,"high":1636,"low":1673,"close":1088,"change":100,"percent_change":1674,"volume":1654,"transactions":9,"vwap":1088},"2025-12-01",59.25,0.89,{"date":1676,"open":500,"high":446,"low":500,"close":1603,"change":766,"percent_change":1326,"volume":1597,"transactions":9,"vwap":1603},"2025-11-28",{"date":1678,"open":1679,"high":443,"low":1679,"close":1680,"change":953,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1680},"2025-11-26",59.040001,59.14,0.72,13200,{"date":1684,"open":1685,"high":1686,"low":1685,"close":727,"change":140,"percent_change":1687,"volume":1688,"transactions":9,"vwap":727},"2025-11-25",57.74,58.75,1.84,6300,{"date":1690,"open":1691,"high":1692,"low":939,"close":966,"change":1693,"percent_change":1694,"volume":773,"transactions":9,"vwap":966},"2025-11-24",57.63,57.71,1.08,1.91,{"date":1696,"open":826,"high":1697,"low":258,"close":1698,"change":140,"percent_change":1694,"volume":1699,"transactions":9,"vwap":1698},"2025-11-21",56.96,56.58,12000,{"date":1701,"open":1702,"high":1702,"low":1703,"close":1325,"change":905,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1325},"2025-11-20",57.89,55.41,-2.43,152600,{"date":1707,"open":359,"high":398,"low":1708,"close":1709,"change":654,"percent_change":447,"volume":1506,"transactions":9,"vwap":1709},"2025-11-19",56.52,56.9,{"date":1711,"open":1712,"high":396,"low":1708,"close":1428,"change":1713,"percent_change":1714,"volume":1241,"transactions":9,"vwap":1428},"2025-11-18",56.85,-0.57,-0.99,{"date":1716,"open":1717,"high":1718,"low":1719,"close":938,"change":741,"percent_change":1713,"volume":1720,"transactions":9,"vwap":938},"2025-11-17",57.82,58.24,57.0099983,7600,{"date":1722,"open":1723,"high":425,"low":1692,"close":1724,"change":1725,"percent_change":1726,"volume":1174,"transactions":9,"vwap":1724},"2025-11-14",57.8,57.73,-1.09,-1.85,{"date":1728,"open":597,"high":570,"low":1071,"close":464,"change":1729,"percent_change":1730,"volume":794,"transactions":9,"vwap":464},"2025-11-13",-1.44,-2.39,{"date":1732,"open":1733,"high":1733,"low":1637,"close":1637,"change":1734,"percent_change":1579,"volume":1735,"transactions":9,"vwap":1637},"2025-11-12",61.11,-0.42,14800,{"date":1737,"open":1738,"high":1739,"low":1657,"close":529,"change":553,"percent_change":373,"volume":1486,"transactions":9,"vwap":529},"2025-11-11",60.72,61,{"date":1741,"open":1742,"high":1087,"low":1743,"close":1087,"change":58,"percent_change":1560,"volume":1744,"transactions":9,"vwap":1087},"2025-11-10",60.54,60.25,6600,{"date":1746,"open":1747,"high":1661,"low":1747,"close":1661,"change":1748,"percent_change":1749,"volume":1028,"transactions":9,"vwap":1661},"2025-11-07",57.97,1.71,2.94,{"date":1751,"open":444,"high":444,"low":958,"close":958,"change":1752,"percent_change":410,"volume":1753,"transactions":9,"vwap":958},"2025-11-06",-1.58,23900,{"date":1755,"open":1435,"high":1756,"low":1757,"close":1583,"change":135,"percent_change":913,"volume":1486,"transactions":9,"vwap":1583},"2025-11-05",59.96,58.99,{"date":1759,"open":1760,"high":1761,"low":1627,"close":1762,"change":992,"percent_change":1763,"volume":1315,"transactions":9,"vwap":1762},"2025-11-04",59.3,59.76,59.19,-2.2,{"date":1765,"open":1766,"high":1766,"low":1057,"close":1767,"change":288,"percent_change":1538,"volume":1580,"transactions":9,"vwap":1767},"2025-11-03",60.73,60.52,{"date":1769,"open":1770,"high":1770,"low":1616,"close":1608,"change":1450,"percent_change":1771,"volume":1521,"transactions":9,"vwap":1608},"2025-10-31",60.61,1.77,{"date":1773,"open":1072,"high":531,"low":1774,"close":1774,"change":1775,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1774},"2025-10-30",58.91,-2.6,-4.23,20200,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1547,"change":1341,"percent_change":253,"volume":1783,"transactions":9,"vwap":1547},"2025-10-29",62.17,62.3,61.21,4600,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":37,"percent_change":1693,"volume":1790,"transactions":9,"vwap":1789},"2025-10-28",61.69,62.16,61.62,62.029999,18300,{"date":1792,"open":1793,"high":1788,"low":1794,"close":1794,"change":695,"percent_change":600,"volume":921,"transactions":9,"vwap":1794},"2025-10-27",61.48,61.37,{"date":1796,"open":1797,"high":1798,"low":569,"close":569,"change":1799,"percent_change":1800,"volume":835,"transactions":9,"vwap":569},"2025-10-24",60.47,60.9,0.58,0.97,{"date":1802,"open":1803,"high":531,"low":1804,"close":571,"change":695,"percent_change":1352,"volume":1805,"transactions":9,"vwap":571},"2025-10-23",59.12,59.0099983,5600,{"date":1807,"open":1064,"high":1064,"low":1808,"close":1774,"change":1010,"percent_change":886,"volume":1327,"transactions":9,"vwap":1774},"2025-10-22",58.38,{"date":1810,"open":1811,"high":1136,"low":1811,"close":1812,"change":752,"percent_change":786,"volume":823,"transactions":9,"vwap":1812},"2025-10-21",59.44,59.73,{"date":1814,"open":1815,"high":1812,"low":1815,"close":455,"change":1365,"percent_change":1816,"volume":1817,"transactions":9,"vwap":455},"2025-10-20",58.55,2.51,25600,{"date":1819,"open":937,"high":1147,"low":691,"close":693,"change":110,"percent_change":713,"volume":1343,"transactions":9,"vwap":693},"2025-10-17",{"date":1821,"open":1822,"high":1434,"low":408,"close":491,"change":1823,"percent_change":1462,"volume":1824,"transactions":9,"vwap":491},"2025-10-16",58.97,-0.38,5400,{"date":1826,"open":500,"high":509,"low":1147,"close":1827,"change":1165,"percent_change":1166,"volume":1828,"transactions":9,"vwap":1827},"2025-10-15",58.66,6900,{"date":1830,"open":749,"high":1831,"low":1832,"close":425,"change":1402,"percent_change":79,"volume":1084,"transactions":9,"vwap":425},"2025-10-14",59.029999,57.17,{"date":1834,"open":952,"high":1835,"low":952,"close":721,"change":1097,"percent_change":1836,"volume":1327,"transactions":9,"vwap":721},"2025-10-13",58.9,2.18,{"date":1838,"open":1669,"high":1839,"low":1840,"close":1840,"change":1841,"percent_change":1842,"volume":1084,"transactions":9,"vwap":1840},"2025-10-10",60.33,57.36,-3.23,-5.33,{"date":1844,"open":1845,"high":1845,"low":572,"close":1846,"change":1847,"percent_change":533,"volume":1848,"transactions":9,"vwap":1846},"2025-10-09",61.34,60.59,-0.96,14100,{"date":1850,"open":1851,"high":1852,"low":1108,"close":1853,"change":975,"percent_change":126,"volume":1475,"transactions":9,"vwap":1853},"2025-10-08",60.92,61.57,61.55,{"date":1855,"open":1856,"high":1856,"low":1857,"close":1858,"change":171,"percent_change":1091,"volume":1859,"transactions":9,"vwap":1858},"2025-10-07",62.25,60.89,61.26,22900,{"date":1861,"open":589,"high":1862,"low":1502,"close":1863,"change":553,"percent_change":512,"volume":1864,"transactions":9,"vwap":1863},"2025-10-06",62.32,61.97,27300,{"date":1866,"open":1781,"high":1867,"low":1868,"close":560,"change":553,"percent_change":512,"volume":1869,"transactions":9,"vwap":560},"2025-10-03",62.93,62.080002,103800,{"date":1871,"open":1872,"high":1466,"low":1873,"close":1553,"change":1498,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1553},"2025-10-02",61.02,60.96,2.3,12900,{"date":1877,"open":1873,"high":1878,"low":1879,"close":541,"change":1421,"percent_change":51,"volume":835,"transactions":9,"vwap":541},"2025-10-01",61.040001,60.67,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1884,"change":253,"percent_change":1885,"volume":1624,"transactions":9,"vwap":1884},"2025-09-30",61.75,60.5,60.76,-1.36,{"date":1887,"open":1504,"high":1502,"low":1504,"close":1502,"change":457,"percent_change":1180,"volume":1052,"transactions":9,"vwap":1502},"2025-09-29",{"date":1889,"open":1057,"high":1839,"low":1890,"close":1891,"change":655,"percent_change":87,"volume":934,"transactions":9,"vwap":1891},"2025-09-26",59.79,60.32,{"date":1893,"open":518,"high":1894,"low":1895,"close":1669,"change":1584,"percent_change":1896,"volume":1327,"transactions":9,"vwap":1669},"2025-09-25",60.29,59.41,-0.64,{"date":1898,"open":1557,"high":598,"low":1503,"close":1503,"change":456,"percent_change":1097,"volume":823,"transactions":9,"vwap":1503},"2025-09-24",{"date":1900,"open":540,"high":1770,"low":1901,"close":1039,"change":991,"percent_change":1902,"volume":1475,"transactions":9,"vwap":1039},"2025-09-23",59.81,-1.24,{"date":1904,"open":1905,"high":1906,"low":1503,"close":1503,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1503},"2025-09-22",61.18,61.47,-0.81,-1.32,11100,{"date":1911,"open":1882,"high":1882,"low":1912,"close":1912,"change":1913,"percent_change":1914,"volume":815,"transactions":9,"vwap":1912},"2025-09-19",61.39,0.01,0.02,{"date":1916,"open":1119,"high":1917,"low":1644,"close":539,"change":447,"percent_change":448,"volume":1654,"transactions":9,"vwap":539},"2025-09-18",61.54,{"date":1919,"open":1794,"high":1920,"low":1095,"close":1858,"change":1921,"percent_change":213,"volume":1922,"transactions":9,"vwap":1858},"2025-09-17",61.96,0.26,11300,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1739,"change":1653,"percent_change":1649,"volume":1828,"transactions":9,"vwap":1739},"2025-09-16",60.4,61.060001,{"date":1928,"open":1929,"high":1120,"low":1088,"close":1930,"change":1066,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-09-15",60.2,60.7,1.52,4700,{"date":1934,"open":1935,"high":1935,"low":1615,"close":1890,"change":1579,"percent_change":1335,"volume":1936,"transactions":9,"vwap":1890},"2025-09-12",60.46,14600,{"date":1938,"open":1756,"high":1056,"low":518,"close":1939,"change":1520,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-09-11",60.48,2.25,12600,{"date":1943,"open":1944,"high":1944,"low":719,"close":1945,"change":1729,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-09-10",60.28,59.15,-2.38,21400,{"date":1949,"open":1136,"high":1846,"low":1950,"close":1846,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1846},"2025-09-09",59.77,0.8,1.34,17000,{"date":1955,"open":1435,"high":1956,"low":1435,"close":1890,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1890},"2025-09-08",59.97,1.03,1.75,13300,{"date":1961,"open":1032,"high":1962,"low":691,"close":1962,"change":121,"percent_change":600,"volume":1963,"transactions":9,"vwap":1962},"2025-09-05",58.76,20900,{"date":1965,"open":267,"high":691,"low":1709,"close":691,"change":866,"percent_change":1966,"volume":1438,"transactions":9,"vwap":691},"2025-09-04",1.97,{"date":1968,"open":762,"high":1969,"low":762,"close":1969,"change":786,"percent_change":166,"volume":1248,"transactions":9,"vwap":1969},"2025-09-03",56.74,{"date":1971,"open":911,"high":359,"low":1170,"close":1972,"change":1579,"percent_change":1631,"volume":1174,"transactions":9,"vwap":1972},"2025-09-02",56.47,{"date":1974,"open":757,"high":757,"low":1975,"close":399,"change":51,"percent_change":1666,"volume":1976,"transactions":9,"vwap":399},"2025-08-29",57.029999,14000,{"date":1978,"open":1708,"high":1979,"low":1708,"close":1980,"change":1921,"percent_change":135,"volume":1021,"transactions":9,"vwap":1980},"2025-08-28",57.02,56.98,{"date":1982,"open":1420,"high":1983,"low":972,"close":1984,"change":1307,"percent_change":493,"volume":829,"transactions":9,"vwap":1984},"2025-08-27",56.76,56.72,{"date":1986,"open":1987,"high":756,"low":1988,"close":1989,"change":772,"percent_change":991,"volume":1990,"transactions":9,"vwap":1989},"2025-08-26",57.19,56.61,56.81,16500,{"date":1992,"open":1436,"high":1993,"low":1994,"close":1994,"change":1995,"percent_change":1885,"volume":810,"transactions":9,"vwap":1994},"2025-08-25",57.62,57.24,-0.79,{"date":1997,"open":1989,"high":1998,"low":1989,"close":747,"change":1999,"percent_change":2000,"volume":1790,"transactions":9,"vwap":747},"2025-08-22",58.27,1.47,2.6,{"date":2002,"open":268,"high":1157,"low":1163,"close":1420,"change":2003,"percent_change":1082,"volume":963,"transactions":9,"vwap":1420},"2025-08-21",-0.5,{"date":2005,"open":2006,"high":2006,"low":1708,"close":2007,"change":1533,"percent_change":1896,"volume":1308,"transactions":9,"vwap":2007},"2025-08-20",57.25,57.060001,{"date":2009,"open":380,"high":2010,"low":974,"close":2011,"change":582,"percent_change":1907,"volume":1475,"transactions":9,"vwap":2011},"2025-08-19",58.2,57.43,{"date":2013,"open":951,"high":2014,"low":380,"close":2015,"change":87,"percent_change":1594,"volume":1353,"transactions":9,"vwap":2015},"2025-08-18",57.93,57.9,{"date":2017,"open":2018,"high":1685,"low":945,"close":2019,"change":51,"percent_change":1123,"volume":1475,"transactions":9,"vwap":2019},"2025-08-15",57.56,57.68,{"date":2021,"open":1994,"high":703,"low":2022,"close":2023,"change":772,"percent_change":1187,"volume":901,"transactions":9,"vwap":2023},"2025-08-14",57.099998,57.5,{"date":2025,"open":1709,"high":2014,"low":1709,"close":2014,"change":2026,"percent_change":2027,"volume":921,"transactions":9,"vwap":2014},"2025-08-13",1.63,2.9,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2031,"change":1931,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-08-12",55.33,56.3,55.14,2.77,9600,{"date":2036,"open":2037,"high":918,"low":2038,"close":2039,"change":751,"percent_change":752,"volume":993,"transactions":9,"vwap":2039},"2025-08-11",54.74,54.46,54.78,{"date":2041,"open":210,"high":1300,"low":1340,"close":1300,"change":947,"percent_change":37,"volume":1805,"transactions":9,"vwap":1300},"2025-08-08",{"date":2043,"open":2044,"high":2044,"low":231,"close":2045,"change":1666,"percent_change":2046,"volume":1067,"transactions":9,"vwap":2045},"2025-08-07",54.72,54.33,0.59,{"date":2048,"open":2049,"high":2050,"low":1184,"close":1294,"change":86,"percent_change":1193,"volume":969,"transactions":9,"vwap":1294},"2025-08-06",53.39,54.02,{"date":2052,"open":2053,"high":1381,"low":1191,"close":1330,"change":494,"percent_change":2003,"volume":1060,"transactions":9,"vwap":1330},"2025-08-05",53.57,{"date":2055,"open":892,"high":892,"low":2056,"close":2057,"change":2058,"percent_change":1137,"volume":1366,"transactions":9,"vwap":2057},"2025-08-04",53.29,53.54,0.41,{"date":2060,"open":820,"high":820,"low":2061,"close":2062,"change":1632,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2062},"2025-08-01",52.87,53.13,-3.65,23600,{"date":2066,"open":1703,"high":2067,"low":2068,"close":2032,"change":637,"percent_change":2069,"volume":1735,"transactions":9,"vwap":2032},"2025-07-31",55.5,54.96,2.43,{"date":2071,"open":1313,"high":1313,"low":2072,"close":832,"change":1334,"percent_change":2073,"volume":1261,"transactions":9,"vwap":832},"2025-07-30",53.8,-1.16,{"date":2075,"open":826,"high":826,"low":2076,"close":2038,"change":1260,"percent_change":503,"volume":1539,"transactions":9,"vwap":2038},"2025-07-29",54.34,{"date":2078,"open":1349,"high":2079,"low":854,"close":989,"change":786,"percent_change":1649,"volume":1521,"transactions":9,"vwap":989},"2025-07-28",55.46,{"date":2081,"open":1424,"high":1424,"low":2082,"close":2082,"change":522,"percent_change":543,"volume":2083,"transactions":9,"vwap":2082},"2025-07-25",55.02,2900,{"date":2085,"open":322,"high":1429,"low":2030,"close":643,"change":344,"percent_change":1462,"volume":888,"transactions":9,"vwap":643},"2025-07-24",{"date":2087,"open":1349,"high":997,"low":1349,"close":1346,"change":954,"percent_change":1520,"volume":1445,"transactions":9,"vwap":1346},"2025-07-23",{"date":2089,"open":210,"high":838,"low":2090,"close":303,"change":591,"percent_change":116,"volume":1445,"transactions":9,"vwap":303},"2025-07-22",53.86,{"date":2092,"open":1265,"high":230,"low":1265,"close":230,"change":121,"percent_change":983,"volume":881,"transactions":9,"vwap":230},"2025-07-21",{"date":2094,"open":1369,"high":2095,"low":2096,"close":885,"change":1951,"percent_change":1931,"volume":1308,"transactions":9,"vwap":885},"2025-07-18",53.43,53.0099983,{"date":2098,"open":1196,"high":2099,"low":1196,"close":1227,"change":1272,"percent_change":335,"volume":1650,"transactions":9,"vwap":1227},"2025-07-17",52.66,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":1402,"percent_change":785,"volume":2106,"transactions":9,"vwap":2105},"2025-07-16",51.89,52.0099983,51.57,52,30100,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2110,"change":1122,"percent_change":2111,"volume":1783,"transactions":9,"vwap":2110},"2025-07-15",52.26,51.92,0.37,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":654,"percent_change":79,"volume":2083,"transactions":9,"vwap":2117},"2025-07-14",51.64,51.79,51.6,51.73,{"date":2119,"open":2120,"high":2121,"low":1213,"close":1213,"change":873,"percent_change":429,"volume":773,"transactions":9,"vwap":1213},"2025-07-11",51.86,51.94,{"date":2123,"open":1253,"high":2124,"low":1253,"close":2125,"change":893,"percent_change":1097,"volume":1077,"transactions":9,"vwap":2125},"2025-07-10",52.040001,51.97,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2130,"change":150,"percent_change":1402,"volume":2131,"transactions":9,"vwap":2130},"2025-07-09",51.34,50.91,51.33,5000,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":270,"percent_change":1394,"volume":1932,"transactions":9,"vwap":2137},"2025-07-08",51.24,51.41,51.13,51.29,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2134,"change":2143,"percent_change":2144,"volume":868,"transactions":9,"vwap":2134},"2025-07-07",51.42,51.69,51.080002,-0.44,-0.85,{"date":2146,"open":2117,"high":2115,"low":2147,"close":2148,"change":752,"percent_change":1123,"volume":976,"transactions":9,"vwap":2148},"2025-07-03",51.67,51.68,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":1666,"percent_change":1272,"volume":1028,"transactions":9,"vwap":2154},"2025-07-02",50.99,51.54,50.92,51.52,{"date":2156,"open":2157,"high":2158,"low":2157,"close":2159,"change":135,"percent_change":1066,"volume":1052,"transactions":9,"vwap":2159},"2025-07-01",50.56,51.55,51.2,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2165,"change":1301,"percent_change":772,"volume":907,"transactions":9,"vwap":2165},"2025-06-30",50.76,50.78,50.57,50.74,{"date":2167,"open":2168,"high":1214,"low":2169,"close":2170,"change":213,"percent_change":326,"volume":1188,"transactions":9,"vwap":2170},"2025-06-27",50.83,50.44,50.96,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":1137,"percent_change":1149,"volume":2177,"transactions":9,"vwap":2176},"2025-06-26",49.93,50.58,49.46,50.53,8700,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":1359,"percent_change":465,"volume":1932,"transactions":9,"vwap":2183},"2025-06-25",49.95,50,49.66,49.76,{"date":2185,"open":2186,"high":2187,"low":2186,"close":2188,"change":1574,"percent_change":2189,"volume":901,"transactions":9,"vwap":2188},"2025-06-24",49.7,50.17,50.040001,1.65,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":1166,"percent_change":1215,"volume":934,"transactions":9,"vwap":2195},"2025-06-23",49.09,49.31,48.73,49.23,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":192,"percent_change":1301,"volume":1067,"transactions":9,"vwap":2201},"2025-06-20",49.77,49.81,49.14,49.28,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2206,"change":244,"percent_change":244,"volume":835,"transactions":9,"vwap":2206},"2025-06-18",49.64,49.65,49.39,{"date":2208,"open":2175,"high":2209,"low":2206,"close":2206,"change":522,"percent_change":1896,"volume":2210,"transactions":9,"vwap":2206},"2025-06-17",49.9,3600,{"date":2212,"open":2193,"high":2213,"low":2193,"close":2214,"change":2215,"percent_change":2216,"volume":963,"transactions":9,"vwap":2214},"2025-06-16",49.83,49.71,0.84,1.72,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":1467,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-06-13",49.11,49.58,48.75,48.87,-2.08,9900,{"date":2226,"open":2209,"high":2188,"low":2227,"close":2228,"change":1578,"percent_change":1907,"volume":1720,"transactions":9,"vwap":2228},"2025-06-12",49.79,49.91,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2234,"change":1662,"percent_change":1240,"volume":1550,"transactions":9,"vwap":2234},"2025-06-11",50.79,50.86,50.21,50.32,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":373,"percent_change":2241,"volume":881,"transactions":9,"vwap":2240},"2025-06-10",51.12,51.21,50.67,50.98,-0.49,{"date":2243,"open":2153,"high":2244,"low":2153,"close":36,"change":953,"percent_change":1277,"volume":2245,"transactions":9,"vwap":36},"2025-06-09",51.44,11000,{"date":2247,"open":2248,"high":2248,"low":2249,"close":2250,"change":87,"percent_change":213,"volume":1188,"transactions":9,"vwap":2250},"2025-06-06",51.11,50.6,50.81,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2256,"change":2257,"percent_change":1951,"volume":2258,"transactions":9,"vwap":2256},"2025-06-05",50.42,51.26,50.37,50.59,0.4,15900,{"date":2260,"open":2261,"high":2262,"low":2261,"close":2263,"change":1137,"percent_change":600,"volume":2264,"transactions":9,"vwap":2263},"2025-06-04",49.54,50.26,50.19,17200,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":2271,"percent_change":1246,"volume":1486,"transactions":9,"vwap":2270},"2025-06-03",49.17,49.56,49.16,49.42,0.69,{"date":2273,"open":2274,"high":2275,"low":2274,"close":2194,"change":694,"percent_change":866,"volume":1060,"transactions":9,"vwap":2194},"2025-06-02",48.060001,48.79,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":553,"percent_change":873,"volume":1688,"transactions":9,"vwap":2281},"2025-05-30",48.029999,48.28,47.76,48.19,{"date":2283,"open":2284,"high":2284,"low":2285,"close":2286,"change":1203,"percent_change":166,"volume":829,"transactions":9,"vwap":2286},"2025-05-29",48.76,48.17,48.34,{"date":2288,"open":2289,"high":2289,"low":2290,"close":2291,"change":373,"percent_change":1341,"volume":1373,"transactions":9,"vwap":2291},"2025-05-28",48.33,48.02,48.11,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":1450,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2297},"2025-05-27",47.97,48.37,47.9,48.36,2.2,6800,{"date":2301,"open":2302,"high":2303,"low":2302,"close":2304,"change":900,"percent_change":1847,"volume":1486,"transactions":9,"vwap":2304},"2025-05-23",46.91,47.58,47.32,{"date":2306,"open":2307,"high":2290,"low":2307,"close":2308,"change":961,"percent_change":1015,"volume":993,"transactions":9,"vwap":2308},"2025-05-22",47.22,47.78,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":2315,"percent_change":2316,"volume":1308,"transactions":9,"vwap":2314},"2025-05-21",47.74,47.85,47.35,47.39,-0.86,-1.78,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":553,"percent_change":873,"volume":2323,"transactions":9,"vwap":2322},"2025-05-20",48.26,48.54,47.91,48.25,10800,{"date":2325,"open":2326,"high":2327,"low":2326,"close":2327,"change":1402,"percent_change":1474,"volume":1783,"transactions":9,"vwap":2327},"2025-05-19",47.46,48.4,{"date":2329,"open":2290,"high":2330,"low":2294,"close":2331,"change":1649,"percent_change":2332,"volume":1188,"transactions":9,"vwap":2331},"2025-05-16",48.46,48.32,1.02,{"date":2334,"open":2335,"high":2312,"low":2336,"close":2337,"change":373,"percent_change":1341,"volume":1395,"transactions":9,"vwap":2337},"2025-05-15",47.63,47.28,47.83,{"date":2339,"open":2274,"high":2340,"low":2341,"close":2342,"change":2257,"percent_change":2215,"volume":794,"transactions":9,"vwap":2342},"2025-05-14",48.22,47.95,48.080002,{"date":2344,"open":2326,"high":2345,"low":2326,"close":2346,"change":694,"percent_change":2347,"volume":1688,"transactions":9,"vwap":2346},"2025-05-13",48.099998,47.68,1.15,{"date":2349,"open":2350,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":2354,"volume":1909,"transactions":9,"vwap":2352},"2025-05-12",47.56,46.65,47.14,2.38,5.32,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2359,"change":553,"percent_change":741,"volume":2360,"transactions":9,"vwap":2359},"2025-05-09",45.11,44.68,44.76,3000,{"date":2362,"open":2363,"high":2364,"low":2363,"close":2365,"change":2366,"percent_change":2367,"volume":1124,"transactions":9,"vwap":2365},"2025-05-08",44.19,45.16,44.91,1.24,2.84,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2372,"change":786,"percent_change":1272,"volume":1077,"transactions":9,"vwap":2372},"2025-05-07",43.15,43.78,43.67,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":79,"percent_change":1666,"volume":1720,"transactions":9,"vwap":2378},"2025-05-06",43.36,43.55,43.32,43.4,{"date":2380,"open":2381,"high":2382,"low":2381,"close":2383,"change":1533,"percent_change":2144,"volume":2384,"transactions":9,"vwap":2383},"2025-05-05",42.91,43.62,43.26,37000,{"date":2386,"open":2387,"high":2388,"low":2387,"close":2389,"change":849,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-05-02",43.099998,43.82,43.63,2.68,36500,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":1383,"percent_change":913,"volume":1159,"transactions":9,"vwap":2397},"2025-05-01",42.65,43,42.36,42.49,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":191,"percent_change":1058,"volume":1947,"transactions":9,"vwap":2403},"2025-04-30",41.39,42.19,41,42.16,{"date":2405,"open":2406,"high":2407,"low":2406,"close":2408,"change":105,"percent_change":288,"volume":2409,"transactions":9,"vwap":2408},"2025-04-29",41.83,42.32,42.22,17100,{"date":2411,"open":2401,"high":2412,"low":2413,"close":2414,"change":1215,"percent_change":512,"volume":829,"transactions":9,"vwap":2414},"2025-04-28",42.41,41.67,41.98,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2418,"change":765,"percent_change":619,"volume":1624,"transactions":9,"vwap":2418},"2025-04-25",41.73,42.080002,41.66,{"date":2421,"open":2422,"high":2423,"low":2422,"close":2406,"change":1321,"percent_change":1131,"volume":895,"transactions":9,"vwap":2406},"2025-04-24",40.94,41.87,{"date":181,"open":2425,"high":2426,"low":177,"close":177,"change":583,"percent_change":2427,"volume":1720,"transactions":9,"vwap":177},41.58,41.99,-1.83]