[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-RXL":3,"homepage-market-summary":29,"stock-historical-RXL":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"RXL","2026-10-06",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares Ultra Health Care","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8747,0.504856,"Quarterly",{"close":17,"open":18,"high":18,"low":19,"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},57.72,57.91,56.98,57.8217,-0.1017,-0.18,2504.797635,64.595,42.76,12382.576851155378,68.5,4951,{"status":30,"indices":31,"watchlist":75,"sectors":97,"benchmarks":153},"success",[32,39,46,53,60,68],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":5},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 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",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":11,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":66,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":66,"sparkline":74,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":11,"sparkline":82,"date":5},"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",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":11,"sparkline":96,"date":5},"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",[98,103,108,113,118,123,128,133,138,143,148],{"name":99,"etf":100,"change":101,"price":102,"is_up":11},"Technology","XLK",0.53,202,{"name":104,"etf":105,"change":106,"price":107,"is_up":11},"Financials","XLF",0.24,54.01,{"name":109,"etf":110,"change":111,"price":112,"is_up":66},"Healthcare","XLV",-0.17,167.09,{"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":131,"price":132,"is_up":11},"Industrials","XLI",0.87,171.58,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.46,49.73,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",1.06,41.1,{"name":144,"etf":145,"change":146,"price":147,"is_up":11},"Utilities","XLU",2.98,41.16,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.04,111.65,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":11},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":160,"name":161,"price":162,"change":136,"is_up":11},"QQQ","Invesco QQQ Trust",759.69,{"ticker":164,"name":165,"price":166,"change":44,"is_up":11},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":168,"name":169,"price":170,"change":171,"is_up":66},"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},36.23,11818,4313726.78964,34.58,"2025-04-24",[183,186,194,205,215,224,234,244,254,264,274,284,293,303,312,322,332,342,352,362,371,382,392,403,413,424,435,445,455,466,476,486,496,507,515,524,535,545,555,566,576,584,593,602,613,623,632,642,651,660,670,680,688,699,710,718,727,737,746,755,765,774,781,789,797,806,814,820,829,837,844,850,858,867,875,883,890,898,905,913,920,927,934,942,950,958,966,973,981,989,997,1005,1012,1019,1026,1034,1042,1049,1054,1060,1067,1076,1083,1090,1096,1101,1110,1115,1123,1128,1135,1141,1149,1156,1164,1169,1176,1182,1191,1197,1205,1213,1219,1226,1231,1236,1243,1248,1253,1258,1265,1272,1279,1286,1292,1297,1304,1308,1314,1320,1326,1332,1340,1345,1354,1360,1367,1376,1383,1392,1400,1407,1413,1420,1425,1428,1434,1440,1447,1453,1460,1466,1473,1480,1486,1493,1497,1503,1510,1515,1524,1531,1538,1544,1549,1556,1562,1568,1572,1579,1585,1591,1598,1604,1608,1613,1620,1627,1634,1639,1647,1653,1659,1665,1669,1676,1680,1686,1694,1698,1704,1710,1718,1723,1726,1731,1738,1744,1750,1755,1762,1765,1772,1780,1787,1791,1797,1803,1808,1815,1821,1827,1833,1840,1845,1851,1858,1863,1869,1875,1881,1885,1891,1897,1903,1911,1917,1922,1927,1933,1939,1942,1948,1952,1957,1963,1968,1972,1974,1977,1980,1983,1986,1990,1994,2000,2009,2014,2021,2028,2034,2042,2048,2055,2060,2065,2070,2075,2080,2086,2091,2098,2103,2109,2112,2117,2122,2126,2131,2134,2139,2146,2155,2160,2165,2169,2174,2179,2186,2193,2197,2203,2209,2215,2222,2228,2234,2240,2249,2254,2260,2266,2269,2275,2280,2286,2291,2296,2302,2310,2313,2319,2323,2326,2330,2337,2343,2348,2353,2360,2364,2369,2375,2380,2386,2389,2394,2399,2405,2409,2412,2416,2422,2424,2427,2429,2434,2439,2443,2446,2450,2456,2462,2468,2474,2478,2482,2487,2491,2496,2504,2510,2515,2521,2524,2529,2533,2538,2542,2548,2553,2558,2562,2570,2576],{"date":5,"open":18,"high":18,"low":19,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":184,"vwap":185},117,57.9079,{"date":187,"open":188,"high":20,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-05",56.69,0.7717,1.35,4098.198943,129,57.2372,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-02",57.03,57.19,56.45,57.05,-0.19,-0.33,22100.685339,255,57.0418,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-01",58.79,56.86,57.24,-1.7383,-2.95,23874.500114,285,57.4946,{"date":216,"open":217,"high":217,"low":218,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-30",59.96,58.9783,-1.219,-2.03,61868.697081,257,59.6161,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":171,"volume":231,"transactions":232,"vwap":233},"2026-09-29",60.31,60.695,59.82,60.1973,-0.4307,5708.317865,138,60.2613,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":44,"volume":241,"transactions":242,"vwap":243},"2026-09-28",60.28,60.68,60.23,60.628,0.2901,3939.106179,216,60.4858,{"date":245,"open":246,"high":247,"low":248,"close":247,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-25",59.92,60.3379,59.225,0.4712,0.79,2768.832429,89,59.6188,{"date":255,"open":256,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",60.77,59.62,59.8667,0.8567,1.45,5637.443033,163,60.1544,{"date":265,"open":266,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",59.98,58.64,59.01,-0.87,-1.45,6904.819981,107,58.9257,{"date":275,"open":276,"high":277,"low":276,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",58.71,60.142,59.88,0.5553,0.94,5438.922776,135,59.7052,{"date":285,"open":286,"high":287,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-21",58.42,59.3247,0.9647,1.65,3344.356501,123,58.7967,{"date":294,"open":295,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-18",58.57,58.085,58.36,-0.35,-0.6,2945.915979,122,58.3519,{"date":304,"open":305,"high":306,"low":305,"close":276,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-17",58.27,58.74,0.72,1.24,4914.81162,121,58.5921,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-16",58.48,57.78,57.99,0.1539,0.27,8452.869118,108,58.2941,{"date":323,"open":324,"high":325,"low":324,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-15",57.21,58.02,57.8361,-0.1139,-0.2,3751.367848,130,57.6709,{"date":333,"open":334,"high":286,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-14",57.85,57.59,57.95,1.519,2.69,14958.669014,192,57.9963,{"date":343,"open":344,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-11",57.2,56.38,56.431,-0.159,-0.28,3941.525626,119,56.6784,{"date":353,"open":354,"high":355,"low":356,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-10",57.4,57.47,56.59,-0.73,-1.27,6062.912473,120,57.0154,{"date":363,"open":364,"high":364,"low":344,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-09",57.63,57.32,-0.2509,-0.44,12275.774745,176,57.4624,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-08",57.79,58.525,57.5356,57.5709,-3.1017,-5.11,9136.839618,248,57.9877,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":291,"vwap":391},"2026-09-04",61.04,61.259,60.6404,60.6726,-1.3474,-2.17,5158.817159,60.8169,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-03",61.081,62.18,60.95,62.02,0.07,0.11,4629.893642,150,61.6106,{"date":404,"open":405,"high":406,"low":405,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",61.19,62.75,61.95,1.0942,1.8,53847.822531,227,61.5799,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",61.32,62.2,60.6601,60.8558,0.5909,0.98,8392.729933,234,60.9522,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",60.1,60.37,59.97,60.2649,-0.278,-0.46,26370.508496,137,60.1269,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-28",60.79,60.34,60.5429,-0.4661,-0.76,118024.334974,312,60.4918,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":369,"vwap":454},"2026-08-27",61.135,61.43,60.9387,61.009,-1.421,-2.28,4292.21171,61.1339,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",63.09,63.125,62.401,62.43,-1.2431,-1.95,10514.046859,171,62.6413,{"date":467,"open":468,"high":469,"low":468,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-25",62.78,64.01,63.6731,0.4031,0.64,7317.265559,143,63.5416,{"date":477,"open":478,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-24",63.5,62.25,63.27,0.0125,0.02,17097.826528,242,63.0972,{"date":487,"open":488,"high":489,"low":488,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",61.695,63.67,63.2575,1.6375,2.66,5433.530391,149,63.3804,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-20",62.84,63.39,61.435,61.62,-2.3333,-3.65,12136.665661,194,62.6173,{"date":508,"open":415,"high":24,"low":415,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",63.9533,4.1932,7.02,13294.832264,300,63.7039,{"date":516,"open":517,"high":426,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",58.84,59.7601,1.7835,3.08,11225.495072,184,59.8687,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-17",57.77,58.44,57.37,57.9766,-0.2186,-0.38,22966.020153,174,58.0274,{"date":536,"open":537,"high":537,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-14",58.3769,58.0801,58.1952,-0.7948,-1.35,2749.353681,92,58.198,{"date":546,"open":547,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",59.235,58.76,58.99,0.0346,0.06,3433.383477,102,58.9094,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",57.65,59.259,57.475,58.9554,0.3885,0.66,4186.22907,159,58.6262,{"date":567,"open":568,"high":569,"low":570,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-11",58.95,59.59,58.5669,-0.2448,-0.42,10551.396253,116,58.8226,{"date":577,"open":19,"high":578,"low":19,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":411,"vwap":583},"2026-08-10",58.83,58.8117,1.8388,3.23,19550.752713,58.0464,{"date":585,"open":586,"high":19,"low":586,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-07",56.18,56.9729,0.7955,1.42,4958.890214,128,56.7351,{"date":594,"open":344,"high":344,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-06",55.47,56.1774,0.0185,0.03,3713.320071,126,56.1311,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-05",55.78,56.36,55.16,56.1589,1.4635,2.68,20402.750643,249,55.7196,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":213,"vwap":622},"2026-08-04",54.23,54.9,54.12,54.6954,-0.2982,-0.54,10389.40614,54.4593,{"date":624,"open":625,"high":625,"low":626,"close":627,"change":628,"percent_change":200,"volume":629,"transactions":630,"vwap":631},"2026-08-03",55.88,54.33,54.9936,-0.1064,52714.491681,158,54.9759,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":357,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-07-31",54.365,55.4151,54.32,55.1,-1.31,8249.191255,165,55.1089,{"date":643,"open":644,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":222,"vwap":650},"2026-07-30",55.93,54.87,55.83,-1.87,-3.24,37476.896208,55.4233,{"date":652,"open":653,"high":517,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",58.56,57.7,-0.65,-1.11,16507.271645,206,58.3294,{"date":661,"open":662,"high":663,"low":662,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",57.15,59.145,58.35,2.6052,4.67,73365.132943,237,58.4861,{"date":671,"open":672,"high":673,"low":672,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",55.455,56.415,55.7448,0.5648,1.02,4461.936365,127,56.0885,{"date":681,"open":682,"high":683,"low":682,"close":684,"change":250,"percent_change":260,"volume":685,"transactions":686,"vwap":687},"2026-07-24",55,55.5,55.18,7426.016151,141,55.2135,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-23",53.43,54.4176,53.4,54.39,1.37,2.58,7340.486869,144,54.1493,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-22",53.72,53.74,52.825,53.02,-0.55,-1.03,13478.516507,105,53.5532,{"date":711,"open":712,"high":713,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":591,"vwap":717},"2026-07-21",52.2,53.57,0.5359,1.01,5692.543099,52.7698,{"date":719,"open":720,"high":720,"low":721,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-20",54.35,53.0341,-1.2259,-2.26,20388.97374,226,53.6219,{"date":728,"open":720,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-17",55.385,54.2,54.26,-0.45,-0.82,5210.501091,111,54.4673,{"date":738,"open":739,"high":740,"low":739,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":422,"vwap":745},"2026-07-16",52.7,55.34,54.71,2.3611,4.51,28497.0743,54.7942,{"date":747,"open":748,"high":749,"low":748,"close":750,"change":751,"percent_change":200,"volume":752,"transactions":753,"vwap":754},"2026-07-15",52.035,53.05,52.3489,-0.0982,5698.685526,152,52.6167,{"date":756,"open":757,"high":757,"low":758,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":763,"vwap":764},"2026-07-14",53.65,52.01,52.4471,-2.1629,-3.96,20218.109767,336,52.5664,{"date":766,"open":615,"high":767,"low":768,"close":769,"change":770,"percent_change":562,"volume":771,"transactions":772,"vwap":773},"2026-07-13",55.06,53.895,54.61,0.36,19434.115382,280,54.3676,{"date":775,"open":626,"high":626,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":777},"2026-07-10",53.88,54.25,-0.78,-1.42,2700,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":732,"volume":788,"transactions":9,"vwap":786},"2026-07-09",55.27,55.4,54.55,55.029999,-0.25,6600,{"date":790,"open":791,"high":792,"low":684,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-08",56.3,56.32,55.28,-1.37,-2.42,12800,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-07",56.95,57.41,56.35,56.65,1.59,2.89,16500,{"date":807,"open":808,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-06",56.15,53.86,55.060001,-1.29,-2.29,20200,{"date":815,"open":816,"high":801,"low":816,"close":801,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":801},"2026-07-02",53.97,2.96,5.54,22100,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-01",53.49,53.58,53.22,53.39,0.32,0.6,8500,{"date":830,"open":831,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-30",54.76,52.56,53.07,-1.21,-2.23,16000,{"date":838,"open":839,"high":840,"low":809,"close":841,"change":81,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-29",54.45,54.5,54.28,0.26,28600,{"date":845,"open":846,"high":847,"low":846,"close":847,"change":520,"percent_change":848,"volume":849,"transactions":9,"vwap":847},"2026-06-26",52.35,54.14,6.03,13700,{"date":851,"open":852,"high":853,"low":852,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-25",49.3,51.87,51.060001,1.56,3.15,10400,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-24",49.67,50.11,49.23,49.5,0.63,1.29,8700,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":788,"transactions":9,"vwap":872},"2026-06-23",48.58,48.94,48.46,48.87,1.19,2.5,{"date":876,"open":877,"high":878,"low":877,"close":879,"change":880,"percent_change":881,"volume":882,"transactions":9,"vwap":879},"2026-06-22",46.9,47.81,47.68,0.85,1.82,13600,{"date":884,"open":885,"high":885,"low":886,"close":887,"change":733,"percent_change":888,"volume":889,"transactions":9,"vwap":887},"2026-06-18",47.7,46.44,46.83,-1.72,7300,{"date":891,"open":892,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-17",48.82,47.33,47.65,-1.46,-2.97,10700,{"date":899,"open":900,"high":900,"low":901,"close":902,"change":151,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-06-16",49.4,48.76,49.11,0.08,5800,{"date":906,"open":907,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-15",49.88,48.36,49.07,-0.5,-1.01,22900,{"date":914,"open":915,"high":915,"low":916,"close":917,"change":918,"percent_change":778,"volume":919,"transactions":9,"vwap":917},"2026-06-12",50.37,49.42,49.57,-0.39,7200,{"date":921,"open":922,"high":923,"low":922,"close":924,"change":250,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-11",49.29,50.45,49.96,1.61,9300,{"date":928,"open":929,"high":930,"low":931,"close":931,"change":932,"percent_change":933,"volume":788,"transactions":9,"vwap":931},"2026-06-10",49.98,50.16,49.17,-1.05,-2.09,{"date":935,"open":936,"high":937,"low":936,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-09",48.99,50.4,50.22,1.27,2.59,15800,{"date":943,"open":944,"high":945,"low":946,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-08",49.69,50.049999,48.95,-0.4,-0.81,8300,{"date":951,"open":952,"high":953,"low":954,"close":955,"change":87,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-06-05",49.41,50.3,49.18,49.35,1.52,17400,{"date":959,"open":960,"high":961,"low":962,"close":963,"change":964,"percent_change":965,"volume":857,"transactions":9,"vwap":963},"2026-06-04",47.88,48.69,47.75,48.61,2.87,6.27,{"date":967,"open":968,"high":969,"low":968,"close":970,"change":971,"percent_change":190,"volume":972,"transactions":9,"vwap":970},"2026-06-03",44.89,45.96,45.74,0.61,5300,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-02",45.53,44.64,45.13,-0.8,-1.74,5000,{"date":982,"open":983,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-01",46.31,45.7,45.93,-1.15,-2.44,3000,{"date":990,"open":991,"high":991,"low":992,"close":993,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":993},"2026-05-29",48.12,46.95,47.080002,-1,-2.08,6300,{"date":998,"open":999,"high":1000,"low":999,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-28",46.63,48.25,48.080002,1.4,3,5900,{"date":1006,"open":1007,"high":1008,"low":1007,"close":1009,"change":1010,"percent_change":1011,"volume":988,"transactions":9,"vwap":1009},"2026-05-27",46.34,47.029999,46.68,0.13,0.28,{"date":1013,"open":1014,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":972,"transactions":9,"vwap":1016},"2026-05-26",47.24,46.45,46.55,-0.89,-1.88,{"date":1020,"open":1021,"high":1022,"low":1021,"close":1023,"change":1024,"percent_change":1025,"volume":897,"transactions":9,"vwap":1023},"2026-05-22",46.59,47.56,47.44,1.15,2.48,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-21",46.07,46.4,46.29,0.57,1.25,1900,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-20",45.87,45.19,45.72,-0.02,-0.04,2400,{"date":1043,"open":1044,"high":1045,"low":1044,"close":970,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":970},"2026-05-19",44.75,46.2,0.99,2.21,4500,{"date":1050,"open":1051,"high":1051,"low":1052,"close":1044,"change":1011,"percent_change":864,"volume":1053,"transactions":9,"vwap":1044},"2026-05-18",44.78,44.23,2600,{"date":1055,"open":984,"high":984,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":882,"transactions":9,"vwap":1057},"2026-05-15",44.28,44.47,-0.99,-2.18,{"date":1061,"open":1062,"high":1063,"low":1064,"close":1065,"change":598,"percent_change":398,"volume":1066,"transactions":9,"vwap":1065},"2026-05-14",45.63,45.64,45.36,45.46,3100,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-13",45.5,45.55,44.94,45.43,0.4,0.89,9100,{"date":1077,"open":1078,"high":1079,"low":1078,"close":1080,"change":1081,"percent_change":1082,"volume":919,"transactions":9,"vwap":1080},"2026-05-12",43.64,45.38,45.029999,1.84,4.26,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1087,"change":348,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-05-11",43.48,44.13,43.19,-0.64,4100,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":441,"percent_change":888,"volume":1095,"transactions":9,"vwap":1094},"2026-05-08",44.43,43.43,43.47,3800,{"date":1097,"open":1057,"high":1051,"low":1086,"close":1052,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1052},"2026-05-07",-0.49,-1.1,4300,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-06",44.68,45.060001,44.59,44.72,-0.03,-0.07,8200,{"date":1111,"open":1112,"high":1044,"low":1112,"close":1044,"change":80,"percent_change":1113,"volume":1114,"transactions":9,"vwap":1044},"2026-05-05",43.12,0.77,5600,{"date":1116,"open":1117,"high":1117,"low":1118,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-05-04",44.55,44.22,44.41,-0.41,-0.91,1300,{"date":1124,"open":1125,"high":1070,"low":1106,"close":1126,"change":531,"percent_change":1127,"volume":980,"transactions":9,"vwap":1126},"2026-05-01",45.22,44.82,-0.84,{"date":1129,"open":1130,"high":1131,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-30",43.72,45.2,1.97,4.56,14900,{"date":1136,"open":1137,"high":1138,"low":25,"close":1139,"change":655,"percent_change":1140,"volume":866,"transactions":9,"vwap":1139},"2026-04-29",43.13,43.29,43.23,-1.48,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":88,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-28",43.98,44.15,43.65,43.88,0.5,4600,{"date":1150,"open":1130,"high":1151,"low":1152,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-27",44.42,43.66,-0.43,-0.98,7400,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":811,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-24",44.21,44.25,43.82,44.09,-2.84,6000,{"date":1165,"open":1166,"high":1166,"low":1126,"close":1079,"change":1108,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1079},"2026-04-23",45.48,-0.15,11300,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":106,"percent_change":101,"volume":1175,"transactions":9,"vwap":1174},"2026-04-22",45.41,46.080002,45.27,45.45,7100,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1180,"change":1181,"percent_change":995,"volume":1095,"transactions":9,"vwap":1180},"2026-04-21",45.37,45.61,45.21,-0.96,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-20",46.64,46.87,46,46.17,-0.85,-1.81,3900,{"date":1192,"open":1193,"high":1194,"low":1185,"close":1195,"change":1196,"percent_change":964,"volume":1114,"transactions":9,"vwap":1195},"2026-04-17",46.96,47.2,47.02,1.31,{"date":1198,"open":1199,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-16",46.11,45.65,45.71,-0.77,-1.66,8100,{"date":1206,"open":1207,"high":1207,"low":1208,"close":1209,"change":1210,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1209},"2026-04-15",47.099998,44.02,46.48,-0.58,-1.23,12100,{"date":1214,"open":1215,"high":1216,"low":1215,"close":1217,"change":126,"percent_change":715,"volume":1218,"transactions":9,"vwap":1217},"2026-04-14",46.26,47.45,47.060001,1700,{"date":1220,"open":1221,"high":1021,"low":1222,"close":1021,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1021},"2026-04-13",46.3,45.54,0.43,0.93,5100,{"date":1227,"open":1228,"high":1228,"low":1172,"close":1229,"change":638,"percent_change":1230,"volume":919,"transactions":9,"vwap":1229},"2026-04-10",47.53,46.16,-2.76,{"date":1232,"open":1233,"high":879,"low":1234,"close":1235,"change":200,"percent_change":947,"volume":889,"transactions":9,"vwap":1235},"2026-04-09",47.43,47,47.47,{"date":1237,"open":1238,"high":1239,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-08",46.53,47.66,1.91,4.17,6500,{"date":1244,"open":1126,"high":1245,"low":1126,"close":1246,"change":81,"percent_change":1247,"volume":849,"transactions":9,"vwap":1246},"2026-04-07",45.94,45.75,0.31,{"date":1249,"open":1250,"high":1251,"low":1173,"close":1179,"change":201,"percent_change":65,"volume":1252,"transactions":9,"vwap":1179},"2026-04-06",45.62,46.099998,29800,{"date":1254,"open":1245,"high":1172,"low":1255,"close":1245,"change":171,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1245},"2026-04-02",45.76,-1.52,2500,{"date":1259,"open":1172,"high":1260,"low":1172,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-01",47.09,46.65,0.8,1.74,3500,{"date":1266,"open":1103,"high":1267,"low":1103,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-03-31",45.88,45.85,1.73,3.92,14300,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":562,"volume":972,"transactions":9,"vwap":1277},"2026-03-30",44.26,44.34,43.95,44.12,0.29,{"date":1280,"open":1281,"high":1281,"low":1282,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-27",45.26,43.83,-1.56,-3.44,8900,{"date":1287,"open":1173,"high":1028,"low":1173,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-26",45.39,-0.29,-0.63,10600,{"date":1293,"open":1069,"high":1268,"low":1288,"close":1294,"change":1295,"percent_change":1296,"volume":1148,"transactions":9,"vwap":1294},"2026-03-25",45.68,0.75,1.67,{"date":1298,"open":1299,"high":1131,"low":1300,"close":1301,"change":1040,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-24",44.27,44.24,44.93,-0.09,10000,{"date":1305,"open":1201,"high":1306,"low":1071,"close":1307,"change":598,"percent_change":398,"volume":836,"transactions":9,"vwap":1307},"2026-03-23",45.95,44.97,{"date":1309,"open":1065,"high":1310,"low":1311,"close":1071,"change":1127,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1071},"2026-03-20",45.84,44.63,-1.83,7000,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1318,"change":298,"percent_change":441,"volume":1319,"transactions":9,"vwap":1318},"2026-03-19",46.0099983,46.58,45.78,6800,{"date":1321,"open":877,"high":1322,"low":1251,"close":1323,"change":1324,"percent_change":1325,"volume":1313,"transactions":9,"vwap":1323},"2026-03-18",47.0099983,46.13,-1.54,-3.23,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1330,"change":1017,"percent_change":1312,"volume":1331,"transactions":9,"vwap":1330},"2026-03-17",48.92,49.060001,47.67,13000,{"date":1333,"open":1334,"high":936,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-16",48.53,48.23,48.56,0.73,1.53,8800,{"date":1341,"open":1336,"high":862,"low":1342,"close":1343,"change":1344,"percent_change":620,"volume":919,"transactions":9,"vwap":1343},"2026-03-13",47.8,47.83,-0.26,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-12",49.099998,49.51,47.98,48.09,-1.7,-3.41,20800,{"date":1355,"open":1356,"high":924,"low":1357,"close":1358,"change":1359,"percent_change":299,"volume":1175,"transactions":9,"vwap":1358},"2026-03-11",49.9,49.26,49.79,-0.3,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":655,"percent_change":1366,"volume":996,"transactions":9,"vwap":1365},"2026-03-10",50.52,50.7,50.029999,50.09,-1.28,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-09",49.049999,50.76,48.81,50.74,0.92,1.85,15500,{"date":1377,"open":1378,"high":1356,"low":1379,"close":1380,"change":1188,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-03-06",49.37,48.7,49.82,-1.68,16700,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-05",51.29,51.3,49.85,50.67,-2.01,-3.82,13100,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1031,"volume":1399,"transactions":9,"vwap":1397},"2026-03-04",52.38,52.87,51.82,52.68,0.3,9200,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1394,"change":541,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1394},"2026-03-03",52.46,52.98,51.4,-2.51,55200,{"date":1408,"open":809,"high":1409,"low":692,"close":1410,"change":1411,"percent_change":1412,"volume":1291,"transactions":9,"vwap":1410},"2026-03-02",54.46,53.73,-1.16,-2.11,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1416,"change":1418,"percent_change":1419,"volume":1242,"transactions":9,"vwap":1416},"2026-02-27",52.83,54.89,52.55,1.87,3.53,{"date":1421,"open":1422,"high":1422,"low":1423,"close":704,"change":1289,"percent_change":620,"volume":1424,"transactions":9,"vwap":704},"2026-02-26",53.31,52.28,5200,{"date":1426,"open":809,"high":809,"low":1422,"close":1422,"change":1427,"percent_change":1427,"volume":780,"transactions":9,"vwap":1422},"2026-02-25",0,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1422,"change":72,"percent_change":1433,"volume":1313,"transactions":9,"vwap":1422},"2026-02-24",53.66,53.7,53.14,-0.95,{"date":1435,"open":1436,"high":1437,"low":1436,"close":1437,"change":873,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1437},"2026-02-23",53.21,53.82,2.26,3600,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1445,"change":298,"percent_change":1446,"volume":897,"transactions":9,"vwap":1445},"2026-02-20",52.78,52.79,52.19,52.63,-0.66,{"date":1448,"open":1449,"high":1403,"low":1450,"close":1403,"change":787,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1403},"2026-02-19",52.81,52.3,-0.47,7700,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":80,"volume":866,"transactions":9,"vwap":1458},"2026-02-18",52.72,53.26,52.54,53.23,0.18,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1464,"change":1167,"percent_change":348,"volume":1465,"transactions":9,"vwap":1464},"2026-02-17",53.32,53.95,53.049999,12200,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":1046,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-02-13",52.33,53.96,53.2,1.9,9400,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":947,"volume":1271,"transactions":9,"vwap":1478},"2026-02-12",52.34,53.09,52,52.21,-0.21,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1483,"change":562,"percent_change":1485,"volume":1313,"transactions":9,"vwap":1483},"2026-02-11",51.5,52.42,51.27,1.28,{"date":1487,"open":1417,"high":1445,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-10",51.73,51.76,-0.7,-1.33,7900,{"date":1494,"open":1495,"high":1430,"low":1450,"close":1402,"change":1496,"percent_change":888,"volume":1212,"transactions":9,"vwap":1402},"2026-02-09",53.17,-0.92,{"date":1498,"open":846,"high":1499,"low":846,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-02-06",53.38,1.83,3.55,7800,{"date":1504,"open":1394,"high":1505,"low":1506,"close":1507,"change":65,"percent_change":1508,"volume":1509,"transactions":9,"vwap":1507},"2026-02-05",52.64,51.41,51.55,-1.38,8400,{"date":1511,"open":1512,"high":1455,"low":1512,"close":1513,"change":1485,"percent_change":1514,"volume":1109,"transactions":9,"vwap":1513},"2026-02-04",51.38,52.27,2.51,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-03",51.63,53,50.92,50.99,-1.12,-2.15,29000,{"date":1525,"open":1526,"high":1527,"low":1526,"close":1528,"change":864,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-02-02",51.2,52.25,52.11,1.22,24400,{"date":1532,"open":1386,"high":1533,"low":1534,"close":1535,"change":1031,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-01-30",51.51,50.6,51.48,1.12,6900,{"date":1539,"open":1520,"high":1540,"low":1541,"close":1542,"change":348,"percent_change":705,"volume":1543,"transactions":9,"vwap":1542},"2026-01-29",51.26,50.85,50.91,10900,{"date":1545,"open":1546,"high":1517,"low":1363,"close":1547,"change":1548,"percent_change":1256,"volume":1303,"transactions":9,"vwap":1547},"2026-01-28",51.61,51.19,-0.79,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1284,"volume":1291,"transactions":9,"vwap":1554},"2026-01-27",52.41,52.76,51.75,51.98,-1.85,{"date":1557,"open":1558,"high":1559,"low":1558,"close":1560,"change":126,"percent_change":1561,"volume":1465,"transactions":9,"vwap":1560},"2026-01-26",53.36,53.91,53.83,0.88,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1558,"change":299,"percent_change":656,"volume":1567,"transactions":9,"vwap":1558},"2026-01-23",53.79,53.93,52.88,9500,{"date":1569,"open":1410,"high":1570,"low":1410,"close":1469,"change":1571,"percent_change":482,"volume":889,"transactions":9,"vwap":1469},"2026-01-22",54.53,0.01,{"date":1573,"open":1574,"high":1575,"low":1574,"close":1463,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1463},"2026-01-21",51.94,54.07,1.94,3.73,11700,{"date":1580,"open":1581,"high":1528,"low":1582,"close":1583,"change":787,"percent_change":1584,"volume":1567,"transactions":9,"vwap":1583},"2026-01-20",51.23,50.63,52.0099983,-0.48,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1589,"change":1590,"percent_change":1203,"volume":1175,"transactions":9,"vwap":1589},"2026-01-16",52.77,52.91,52.26,-0.88,{"date":1592,"open":1443,"high":1593,"low":1594,"close":1432,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1432},"2026-01-15",53.34,52.029999,-0.56,-1.04,7600,{"date":1599,"open":1600,"high":702,"low":1600,"close":1431,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1431},"2026-01-14",52.75,0.71,1.34,11600,{"date":1605,"open":713,"high":713,"low":1551,"close":1606,"change":367,"percent_change":733,"volume":1607,"transactions":9,"vwap":1606},"2026-01-13",52.99,9800,{"date":1609,"open":1610,"high":690,"low":1611,"close":690,"change":551,"percent_change":399,"volume":1612,"transactions":9,"vwap":690},"2026-01-12",53.41,52.61,18200,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1617,"change":1618,"percent_change":1619,"volume":1382,"transactions":9,"vwap":1617},"2026-01-09",53.99,54.4,53.37,-0.67,-1.24,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":1596,"percent_change":1626,"volume":866,"transactions":9,"vwap":1625},"2026-01-08",54.73,55.41,53.63,54.040001,-1.89,{"date":1628,"open":1616,"high":1629,"low":1616,"close":1630,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1630},"2026-01-07",55.58,55.080002,1.11,2.06,16100,{"date":1635,"open":1477,"high":1636,"low":1477,"close":816,"change":1637,"percent_change":1638,"volume":1075,"transactions":9,"vwap":816},"2026-01-06",54.11,2.04,3.93,{"date":1640,"open":1641,"high":1641,"low":1642,"close":1643,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1643},"2026-01-05",52.02,50.59,51.93,-0.31,-0.59,10300,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1651,"change":1223,"percent_change":1652,"volume":1502,"transactions":9,"vwap":1651},"2026-01-02",50.97,52.29,52.24,0.83,{"date":1654,"open":1475,"high":1655,"low":1656,"close":1656,"change":1657,"percent_change":1658,"volume":1291,"transactions":9,"vwap":1656},"2025-12-31",52.43,51.81,-0.68,-1.3,{"date":1660,"open":1661,"high":1611,"low":1527,"close":1662,"change":1107,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-12-30",52.53,52.49,-0.06,6200,{"date":1666,"open":1667,"high":1667,"low":1668,"close":1668,"change":1479,"percent_change":947,"volume":866,"transactions":9,"vwap":1668},"2025-12-29",52.8,52.52,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":399,"percent_change":1675,"volume":1439,"transactions":9,"vwap":1674},"2025-12-26",52.4,52.74,52.31,52.73,0.21,{"date":1677,"open":1589,"high":1678,"low":1589,"close":1678,"change":136,"percent_change":1561,"volume":1679,"transactions":9,"vwap":1678},"2025-12-24",52.62,4000,{"date":1681,"open":1682,"high":1457,"low":1683,"close":1684,"change":348,"percent_change":1685,"volume":1607,"transactions":9,"vwap":1684},"2025-12-23",52.5,52.14,52.16,-0.53,{"date":1687,"open":1688,"high":1689,"low":1688,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2025-12-22",51.77,52.47,52.44,0.69,1.33,21300,{"date":1695,"open":1512,"high":1696,"low":1512,"close":1553,"change":1697,"percent_change":939,"volume":1439,"transactions":9,"vwap":1553},"2025-12-19",52.22,0.65,{"date":1699,"open":1700,"high":1701,"low":1700,"close":1702,"change":903,"percent_change":1703,"volume":1492,"transactions":9,"vwap":1702},"2025-12-18",51.02,51.72,51.099998,0.16,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1700,"change":1479,"percent_change":1120,"volume":1709,"transactions":9,"vwap":1700},"2025-12-17",51.34,51.65,51.0099983,10100,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1581,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1581},"2025-12-16",52.13,52.17,50.62,-1.43,-2.72,20500,{"date":1719,"open":1688,"high":1674,"low":1688,"close":1720,"change":1721,"percent_change":1722,"volume":819,"transactions":9,"vwap":1720},"2025-12-15",52.66,1.43,2.79,{"date":1724,"open":1519,"high":1482,"low":1725,"close":1581,"change":1247,"percent_change":971,"volume":1375,"transactions":9,"vwap":1581},"2025-12-12",50.89,{"date":1727,"open":1728,"high":1540,"low":1728,"close":1519,"change":420,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1519},"2025-12-11",50.19,1.96,31400,{"date":1732,"open":870,"high":945,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2025-12-10",48.73,49.94,1.36,2.8,46200,{"date":1739,"open":1740,"high":1741,"low":869,"close":869,"change":1596,"percent_change":1742,"volume":1743,"transactions":9,"vwap":869},"2025-12-09",50.0099983,50.25,-2.1,20700,{"date":1745,"open":1746,"high":1747,"low":863,"close":1748,"change":1211,"percent_change":795,"volume":1749,"transactions":9,"vwap":1748},"2025-12-08",50.75,50.82,49.62,41000,{"date":1751,"open":1752,"high":1688,"low":1582,"close":1541,"change":1289,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1541},"2025-12-05",51.7,-0.57,98300,{"date":1756,"open":1757,"high":1757,"low":1758,"close":1759,"change":1590,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-12-04",52.049999,50.9,51.14,-1.69,15600,{"date":1763,"open":1517,"high":1764,"low":1517,"close":1641,"change":136,"percent_change":1074,"volume":1375,"transactions":9,"vwap":1641},"2025-12-03",52.45,{"date":1766,"open":1554,"high":1684,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-12-02",51.45,51.56,-0.62,-1.19,50000,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-12-01",53.12,53.64,52.18,-1.59,-2.96,18900,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1784,"change":1210,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1784},"2025-11-28",54.060001,53.56,53.77,-1.07,8600,{"date":1788,"open":1789,"high":1789,"low":720,"close":720,"change":1359,"percent_change":705,"volume":1790,"transactions":9,"vwap":720},"2025-11-26",55.44,19300,{"date":1792,"open":1394,"high":1793,"low":1394,"close":1794,"change":1795,"percent_change":1796,"volume":849,"transactions":9,"vwap":1794},"2025-11-25",54.67,54.65,2.45,4.69,{"date":1798,"open":1594,"high":1443,"low":1799,"close":712,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":712},"2025-11-24",51.88,0.35,0.68,24300,{"date":1804,"open":1362,"high":1402,"low":1362,"close":1805,"change":1806,"percent_change":1807,"volume":882,"transactions":9,"vwap":1805},"2025-11-21",51.85,2.01,4.03,{"date":1809,"open":1810,"high":1811,"low":1812,"close":1813,"change":299,"percent_change":1770,"volume":1814,"transactions":9,"vwap":1813},"2025-11-20",50.79,50.81,49.64,49.84,17900,{"date":1816,"open":1582,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":328,"volume":788,"transactions":9,"vwap":1819},"2025-11-19",50.66,50.060001,50.44,-0.1,{"date":1822,"open":1358,"high":1823,"low":1358,"close":1824,"change":158,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1824},"2025-11-18",50.86,50.54,1.1,19500,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":1302,"percent_change":22,"volume":1212,"transactions":9,"vwap":1832},"2025-11-17",50.12,51.040001,49.59,49.99,{"date":1834,"open":1835,"high":1370,"low":1836,"close":1837,"change":1769,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-11-14",50,49.74,50.080002,-1.22,9700,{"date":1841,"open":1725,"high":1396,"low":1363,"close":1363,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1363},"2025-11-13",-0.11,-0.22,12400,{"date":1846,"open":952,"high":1847,"low":952,"close":1811,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1811},"2025-11-12",50.98,1.41,2.85,21200,{"date":1852,"open":1853,"high":1854,"low":1853,"close":900,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":900},"2025-11-11",47.86,49.43,2.2,4.66,14800,{"date":1859,"open":1029,"high":1860,"low":1029,"close":1194,"change":1861,"percent_change":1862,"volume":1109,"transactions":9,"vwap":1194},"2025-11-10",47.23,0.78,1.68,{"date":1864,"open":1865,"high":1866,"low":1867,"close":1866,"change":1868,"percent_change":1039,"volume":1225,"transactions":9,"vwap":1866},"2025-11-07",46.060001,46.42,45.73,-0.01,{"date":1870,"open":1871,"high":1015,"low":1872,"close":1873,"change":1459,"percent_change":1874,"volume":980,"transactions":9,"vwap":1873},"2025-11-06",46.38,45.79,46.43,0.39,{"date":1876,"open":984,"high":1007,"low":1877,"close":1878,"change":126,"percent_change":1879,"volume":1880,"transactions":9,"vwap":1878},"2025-11-05",45.67,46.25,1.03,6400,{"date":1882,"open":1883,"high":1884,"low":1883,"close":1318,"change":770,"percent_change":250,"volume":1313,"transactions":9,"vwap":1318},"2025-11-04",45.099998,45.98,{"date":1886,"open":977,"high":1887,"low":1888,"close":1889,"change":1571,"percent_change":482,"volume":1890,"transactions":9,"vwap":1889},"2025-11-03",45.51,44.48,45.42,21800,{"date":1892,"open":1893,"high":1894,"low":1893,"close":1171,"change":1895,"percent_change":399,"volume":1896,"transactions":9,"vwap":1171},"2025-10-31",44.84,45.44,0.05,4900,{"date":1898,"open":1899,"high":1306,"low":1056,"close":1064,"change":1900,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1064},"2025-10-30",45.09,0.17,0.38,2800,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1037,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1037},"2025-10-29",45.9,46.09,44.92,-0.93,-2.02,6700,{"date":1912,"open":1913,"high":1913,"low":1172,"close":1914,"change":1446,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1914},"2025-10-28",46.82,46.12,-1.41,20100,{"date":1918,"open":1919,"high":1920,"low":1028,"close":1920,"change":1459,"percent_change":1874,"volume":1921,"transactions":9,"vwap":1920},"2025-10-27",46.35,46.78,19100,{"date":1923,"open":1021,"high":1924,"low":1015,"close":1925,"change":482,"percent_change":151,"volume":1926,"transactions":9,"vwap":1925},"2025-10-24",46.88,46.6,13400,{"date":1928,"open":1929,"high":1930,"low":1045,"close":1317,"change":151,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1317},"2025-10-23",46.47,46.66,0.09,4400,{"date":1934,"open":1185,"high":1935,"low":1936,"close":1937,"change":136,"percent_change":174,"volume":1938,"transactions":9,"vwap":1937},"2025-10-22",46.92,46.39,46.54,9900,{"date":1940,"open":1028,"high":1941,"low":970,"close":1172,"change":842,"percent_change":1031,"volume":1109,"transactions":9,"vwap":1172},"2025-10-21",46.21,{"date":1943,"open":1944,"high":1945,"low":1944,"close":1946,"change":174,"percent_change":1947,"volume":1452,"transactions":9,"vwap":1946},"2025-10-20",44.96,45.83,45.82,2.23,{"date":1949,"open":1299,"high":1950,"low":1277,"close":1126,"change":971,"percent_change":1951,"volume":919,"transactions":9,"vwap":1126},"2025-10-17",44.95,1.38,{"date":1953,"open":1119,"high":1954,"low":1277,"close":1158,"change":1955,"percent_change":1956,"volume":904,"transactions":9,"vwap":1158},"2025-10-16",45.07,-0.14,-0.32,{"date":1958,"open":1161,"high":1959,"low":1960,"close":1961,"change":1895,"percent_change":399,"volume":1962,"transactions":9,"vwap":1961},"2025-10-15",44.58,44.07,44.35,3300,{"date":1964,"open":1152,"high":1965,"low":1966,"close":1967,"change":1675,"percent_change":44,"volume":1607,"transactions":9,"vwap":1967},"2025-10-14",44.5,43.55,44.3,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1161,"change":1663,"percent_change":1955,"volume":1271,"transactions":9,"vwap":1161},"2025-10-13",43.94,44.61,{"date":1973,"open":1877,"high":1877,"low":1086,"close":1144,"change":541,"percent_change":896,"volume":1109,"transactions":9,"vwap":1144},"2025-10-10",{"date":1975,"open":1306,"high":1976,"low":1166,"close":1069,"change":1843,"percent_change":1584,"volume":1679,"transactions":9,"vwap":1069},"2025-10-09",46.15,{"date":1978,"open":1318,"high":1306,"low":1070,"close":1038,"change":81,"percent_change":1247,"volume":1979,"transactions":9,"vwap":1038},"2025-10-08",3700,{"date":1981,"open":1069,"high":1062,"low":1944,"close":1982,"change":903,"percent_change":1459,"volume":972,"transactions":9,"vwap":1982},"2025-10-07",45.58,{"date":1984,"open":1323,"high":1323,"low":1171,"close":1069,"change":1153,"percent_change":1985,"volume":1452,"transactions":9,"vwap":1069},"2025-10-06",-0.94,{"date":1987,"open":1988,"high":1989,"low":1988,"close":985,"change":1046,"percent_change":1855,"volume":849,"transactions":9,"vwap":985},"2025-10-03",45.35,46.74,{"date":1991,"open":1180,"high":1180,"low":1992,"close":1071,"change":111,"percent_change":531,"volume":1993,"transactions":9,"vwap":1071},"2025-10-02",44.36,44900,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1998,"change":940,"percent_change":1999,"volume":1271,"transactions":9,"vwap":1998},"2025-10-01",42.97,45.25,45.11,6.09,{"date":2001,"open":2002,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":2007,"volume":2008,"transactions":9,"vwap":2005},"2025-09-30",40.57,42.67,40.56,42.52,2.02,4.99,12300,{"date":2010,"open":2011,"high":2002,"low":2011,"close":2012,"change":1900,"percent_change":2013,"volume":1148,"transactions":9,"vwap":2012},"2025-09-29",39.92,40.5,0.42,{"date":2015,"open":2016,"high":2017,"low":2018,"close":2019,"change":1113,"percent_change":94,"volume":2020,"transactions":9,"vwap":2019},"2025-09-26",39.9,40.39,39.89,40.33,10200,{"date":2022,"open":2023,"high":2023,"low":2024,"close":2025,"change":1491,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-09-25",40.7,39.32,39.56,-3.25,16200,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":299,"percent_change":270,"volume":889,"transactions":9,"vwap":2033},"2025-09-24",41.15,41.18,40.79,40.89,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":1459,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-09-23",41.51,41.66,41.38,41.49,0.44,20300,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":1107,"percent_change":1108,"volume":1212,"transactions":9,"vwap":2047},"2025-09-22",41.21,41.59,41,41.31,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2053,"change":1302,"percent_change":1843,"volume":2054,"transactions":9,"vwap":2053},"2025-09-19",41.55,41.62,41.33,41.34,4800,{"date":2056,"open":2057,"high":2051,"low":2058,"close":2059,"change":88,"percent_change":101,"volume":1597,"transactions":9,"vwap":2059},"2025-09-18",41.28,41.19,41.43,{"date":2061,"open":2062,"high":2063,"low":147,"close":2044,"change":2064,"percent_change":106,"volume":1679,"transactions":9,"vwap":2044},"2025-09-17",41.42,41.72,0.1,{"date":2066,"open":2067,"high":2053,"low":2068,"close":2069,"change":1427,"percent_change":1427,"volume":904,"transactions":9,"vwap":2069},"2025-09-16",40.97,40.92,41.11,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2069,"change":1548,"percent_change":1626,"volume":2074,"transactions":9,"vwap":2069},"2025-09-15",41.75,41.029999,17000,{"date":2076,"open":2077,"high":2077,"low":2078,"close":2078,"change":1058,"percent_change":2079,"volume":1225,"transactions":9,"vwap":2078},"2025-09-12",42.62,41.9,-2.31,{"date":2081,"open":2082,"high":2083,"low":2082,"close":2084,"change":589,"percent_change":2085,"volume":996,"transactions":9,"vwap":2084},"2025-09-11",41.92,42.95,42.89,3.42,{"date":2087,"open":2088,"high":2088,"low":2089,"close":2090,"change":978,"percent_change":1626,"volume":1339,"transactions":9,"vwap":2090},"2025-09-10",42.33,41.13,41.47,{"date":2092,"open":2093,"high":2094,"low":2072,"close":2095,"change":158,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2095},"2025-09-09",41.78,42.39,42.27,1.32,12700,{"date":2099,"open":2100,"high":2100,"low":2046,"close":2063,"change":2101,"percent_change":2102,"volume":1664,"transactions":9,"vwap":2063},"2025-09-08",41.74,-0.05,-0.12,{"date":2104,"open":2105,"high":2106,"low":2045,"close":2107,"change":2108,"percent_change":827,"volume":788,"transactions":9,"vwap":2107},"2025-09-05",41.91,42.060001,41.77,0.25,{"date":2110,"open":2089,"high":2111,"low":2089,"close":2111,"change":826,"percent_change":1861,"volume":1424,"transactions":9,"vwap":2111},"2025-09-04",41.52,{"date":2113,"open":2114,"high":2114,"low":2115,"close":2116,"change":201,"percent_change":1548,"volume":1095,"transactions":9,"vwap":2116},"2025-09-03",41.64,40.95,41.2,{"date":2118,"open":2057,"high":2119,"low":2073,"close":2120,"change":1039,"percent_change":2101,"volume":2121,"transactions":9,"vwap":2120},"2025-09-02",41.58,41.53,7500,{"date":2123,"open":2124,"high":2050,"low":2124,"close":2050,"change":95,"percent_change":308,"volume":2125,"transactions":9,"vwap":2050},"2025-08-29",41.35,800,{"date":2127,"open":2128,"high":2128,"low":2129,"close":2128,"change":2130,"percent_change":733,"volume":1004,"transactions":9,"vwap":2128},"2025-08-28",41.040001,40.61,-0.34,{"date":2132,"open":2133,"high":2133,"low":2057,"close":2038,"change":1039,"percent_change":2101,"volume":1257,"transactions":9,"vwap":2038},"2025-08-27",41.7,{"date":2135,"open":2047,"high":2136,"low":2137,"close":2136,"change":136,"percent_change":1536,"volume":2138,"transactions":9,"vwap":2136},"2025-08-26",41.4,40.99,2100,{"date":2140,"open":2114,"high":2141,"low":2142,"close":2143,"change":2144,"percent_change":2145,"volume":2074,"transactions":9,"vwap":2143},"2025-08-25",41.65,40.82,40.94,-1.17,-2.78,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":2152,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2151},"2025-08-22",42.07,42.5,42.0099983,42.11,0.7,1.69,10800,{"date":2156,"open":2051,"high":2157,"low":2158,"close":2158,"change":1289,"percent_change":1490,"volume":2159,"transactions":9,"vwap":2158},"2025-08-21",42.23,41.41,4200,{"date":2161,"open":2069,"high":2162,"low":2163,"close":2133,"change":126,"percent_change":2164,"volume":1502,"transactions":9,"vwap":2133},"2025-08-20",42,40.21,1.14,{"date":2166,"open":2046,"high":2136,"low":2046,"close":2167,"change":1223,"percent_change":2168,"volume":1452,"transactions":9,"vwap":2167},"2025-08-19",41.23,1.05,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2173,"change":111,"percent_change":1120,"volume":1910,"transactions":9,"vwap":2173},"2025-08-18",41.049999,41.44,40.8,{"date":2175,"open":2176,"high":2171,"low":2176,"close":2067,"change":865,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2067},"2025-08-15",40.43,3.25,15000,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":58,"percent_change":1024,"volume":2185,"transactions":9,"vwap":2184},"2025-08-14",38.85,39.7,38.83,39.68,11400,{"date":2187,"open":2188,"high":2189,"low":2188,"close":2190,"change":2191,"percent_change":2192,"volume":1472,"transactions":9,"vwap":2190},"2025-08-13",38.3,39.29,39.23,1.23,3.24,{"date":2194,"open":2195,"high":2196,"low":2195,"close":2196,"change":1147,"percent_change":1692,"volume":980,"transactions":9,"vwap":2196},"2025-08-12",37.47,38,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":151,"percent_change":399,"volume":2185,"transactions":9,"vwap":2202},"2025-08-11",37.46,37.98,37.45,37.5,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2199,"change":1601,"percent_change":2208,"volume":1509,"transactions":9,"vwap":2199},"2025-08-08",37.32,37.55,37.099998,1.93,{"date":2210,"open":2211,"high":2212,"low":177,"close":2213,"change":1154,"percent_change":2214,"volume":941,"transactions":9,"vwap":2213},"2025-08-07",37.19,37.23,36.75,-2.6,{"date":2216,"open":2196,"high":2217,"low":2218,"close":2219,"change":1411,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2219},"2025-08-06",38.26,37.64,37.73,-2.98,4700,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":348,"percent_change":171,"volume":2221,"transactions":9,"vwap":2227},"2025-08-05",38.92,39.080002,38.63,38.89,{"date":2229,"open":2230,"high":2231,"low":2188,"close":2231,"change":2232,"percent_change":2233,"volume":1319,"transactions":9,"vwap":2231},"2025-08-04",38.45,39.17,1.07,2.81,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2238,"change":44,"percent_change":1485,"volume":2239,"transactions":9,"vwap":2238},"2025-08-01",37.41,38.17,38.099998,14100,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-07-31",39.26,39.65,37.44,37.62,-2.35,-5.88,14400,{"date":2250,"open":2251,"high":2012,"low":2184,"close":2252,"change":2253,"percent_change":1956,"volume":1664,"transactions":9,"vwap":2252},"2025-07-30",40.46,39.97,-0.13,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":1685,"percent_change":1658,"volume":1664,"transactions":9,"vwap":2259},"2025-07-29",39.72,40.42,39.5,40.099998,{"date":2261,"open":2073,"high":2262,"low":2263,"close":2264,"change":65,"percent_change":979,"volume":2265,"transactions":9,"vwap":2264},"2025-07-28",41.24,40.44,40.63,17200,{"date":2267,"open":2128,"high":2062,"low":2128,"close":2124,"change":2268,"percent_change":121,"volume":1053,"transactions":9,"vwap":2124},"2025-07-25",0.37,{"date":2270,"open":2271,"high":2037,"low":2272,"close":2273,"change":348,"percent_change":1657,"volume":2274,"transactions":9,"vwap":2273},"2025-07-24",41.3,40.88,40.98,11500,{"date":2276,"open":2277,"high":2278,"low":2263,"close":2278,"change":925,"percent_change":2279,"volume":1543,"transactions":9,"vwap":2278},"2025-07-23",40.51,41.26,4.06,{"date":2281,"open":2282,"high":2283,"low":2282,"close":2243,"change":2284,"percent_change":2285,"volume":1391,"transactions":9,"vwap":2243},"2025-07-22",38.35,39.78,1.46,3.82,{"date":2287,"open":2288,"high":2224,"low":2289,"close":2289,"change":1584,"percent_change":1619,"volume":2290,"transactions":9,"vwap":2289},"2025-07-21",38.72,38.19,21500,{"date":2292,"open":2293,"high":2293,"low":2294,"close":2294,"change":1595,"percent_change":1715,"volume":2295,"transactions":9,"vwap":2294},"2025-07-18",39.47,38.67,5700,{"date":2297,"open":2298,"high":2298,"low":2299,"close":2190,"change":1590,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2190},"2025-07-17",39.82,38.99,-2.19,15400,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":1561,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-07-16",39.86,40.2,39.83,40.11,2.24,21000,{"date":2311,"open":2263,"high":2263,"low":2190,"close":2190,"change":1915,"percent_change":2312,"volume":980,"transactions":9,"vwap":2190},"2025-07-15",-3.47,{"date":2314,"open":2315,"high":2316,"low":2315,"close":2317,"change":1108,"percent_change":111,"volume":2318,"transactions":9,"vwap":2317},"2025-07-14",40.34,40.71,40.64,6100,{"date":2320,"open":2321,"high":2142,"low":2322,"close":2316,"change":65,"percent_change":979,"volume":1502,"transactions":9,"vwap":2316},"2025-07-11",40.58,40.26,{"date":2324,"open":2030,"high":2325,"low":2030,"close":2059,"change":126,"percent_change":1024,"volume":1303,"transactions":9,"vwap":2059},"2025-07-10",42.12,{"date":2327,"open":2328,"high":2046,"low":2257,"close":2329,"change":1398,"percent_change":87,"volume":1285,"transactions":9,"vwap":2329},"2025-07-09",40.91,40.96,{"date":2331,"open":2332,"high":2124,"low":2333,"close":2334,"change":2013,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-07-08",40.37,40.29,40.66,1.04,31600,{"date":2338,"open":2339,"high":2339,"low":2018,"close":2340,"change":778,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-07-07",40.84,40.24,-1.9,11800,{"date":2344,"open":2171,"high":2345,"low":2346,"close":2347,"change":1931,"percent_change":88,"volume":1962,"transactions":9,"vwap":2347},"2025-07-03",41.060001,41.0099983,41.02,{"date":2349,"open":2052,"high":2052,"low":2350,"close":2351,"change":948,"percent_change":2352,"volume":836,"transactions":9,"vwap":2351},"2025-07-02",40.9,40.93,-1.94,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2100,"change":1631,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2100},"2025-07-01",40.6,42.29,40.49,2.73,14600,{"date":2361,"open":2362,"high":2264,"low":2363,"close":2264,"change":51,"percent_change":1529,"volume":972,"transactions":9,"vwap":2264},"2025-06-30",40.48,40.31,{"date":2365,"open":2363,"high":2366,"low":2367,"close":2368,"change":328,"percent_change":910,"volume":1839,"transactions":9,"vwap":2368},"2025-06-27",40.77,40.02,40.14,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2315,"change":2108,"percent_change":2374,"volume":1839,"transactions":9,"vwap":2315},"2025-06-26",40.45,40.85,40.049999,0.62,{"date":2376,"open":2377,"high":2378,"low":2377,"close":2379,"change":111,"percent_change":572,"volume":1114,"transactions":9,"vwap":2379},"2025-06-25",39.71,40.3,40.09,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2322,"change":420,"percent_change":2385,"volume":1786,"transactions":9,"vwap":2322},"2025-06-24",39.4,40.4,39.3,2.49,{"date":2387,"open":2243,"high":2243,"low":2294,"close":2388,"change":1571,"percent_change":598,"volume":1607,"transactions":9,"vwap":2388},"2025-06-23",39.28,{"date":2390,"open":2256,"high":2256,"low":2391,"close":2392,"change":2130,"percent_change":2393,"volume":1109,"transactions":9,"vwap":2392},"2025-06-20",39.18,39.27,-0.86,{"date":2395,"open":2396,"high":2397,"low":2231,"close":2398,"change":22,"percent_change":732,"volume":1465,"transactions":9,"vwap":2398},"2025-06-18",39.48,39.98,39.61,{"date":2400,"open":2328,"high":2068,"low":2182,"close":2401,"change":2402,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2401},"2025-06-17",39.79,-1.36,-3.3,13200,{"date":2406,"open":2050,"high":2093,"low":2407,"close":2030,"change":1167,"percent_change":2408,"volume":919,"transactions":9,"vwap":2030},"2025-06-16",40.81,-0.36,{"date":2410,"open":2411,"high":2148,"low":2271,"close":2271,"change":367,"percent_change":932,"volume":1537,"transactions":9,"vwap":2271},"2025-06-13",41.73,{"date":2413,"open":2030,"high":2100,"low":2414,"close":2100,"change":827,"percent_change":2284,"volume":2415,"transactions":9,"vwap":2100},"2025-06-12",41.09,5500,{"date":2417,"open":2418,"high":2419,"low":2073,"close":2420,"change":1571,"percent_change":482,"volume":2421,"transactions":9,"vwap":2420},"2025-06-11",41.25,41.69,41.14,25700,{"date":2423,"open":2251,"high":2053,"low":2251,"close":2089,"change":250,"percent_change":1729,"volume":805,"transactions":9,"vwap":2089},"2025-06-10",{"date":2425,"open":2378,"high":2129,"low":2304,"close":2315,"change":2426,"percent_change":328,"volume":1109,"transactions":9,"vwap":2315},"2025-06-09",-0.08,{"date":2428,"open":2371,"high":2334,"low":2259,"close":2257,"change":1113,"percent_change":1576,"volume":996,"transactions":9,"vwap":2257},"2025-06-06",{"date":2430,"open":2431,"high":2432,"low":2433,"close":2243,"change":200,"percent_change":1584,"volume":1502,"transactions":9,"vwap":2243},"2025-06-05",39.87,40.040001,39.43,{"date":2435,"open":2436,"high":2315,"low":2437,"close":2437,"change":2438,"percent_change":1147,"volume":1452,"transactions":9,"vwap":2437},"2025-06-04",39.93,39.84,0.2,{"date":2440,"open":2396,"high":2306,"low":2441,"close":2442,"change":106,"percent_change":971,"volume":2121,"transactions":9,"vwap":2442},"2025-06-03",38.87,39.64,{"date":2444,"open":2445,"high":2382,"low":2226,"close":2382,"change":2426,"percent_change":328,"volume":1313,"transactions":9,"vwap":2382},"2025-06-02",39.07,{"date":2447,"open":2448,"high":2449,"low":2448,"close":2396,"change":1011,"percent_change":1601,"volume":1285,"transactions":9,"vwap":2396},"2025-05-30",38.46,39.8,{"date":2451,"open":2288,"high":2452,"low":2453,"close":2454,"change":2455,"percent_change":1602,"volume":2274,"transactions":9,"vwap":2454},"2025-05-29",39.49,38.7,39.2,0.52,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":367,"percent_change":1521,"volume":2404,"transactions":9,"vwap":2461},"2025-05-28",39.060001,39.39,38.6,38.68,{"date":2463,"open":2464,"high":2384,"low":2465,"close":2466,"change":1879,"percent_change":2467,"volume":1452,"transactions":9,"vwap":2466},"2025-05-27",38.88,38.65,39.12,2.7,{"date":2469,"open":2470,"high":2289,"low":2471,"close":2472,"change":111,"percent_change":367,"volume":2473,"transactions":9,"vwap":2472},"2025-05-23",37.74,37.68,38.09,5400,{"date":2475,"open":2476,"high":2226,"low":2196,"close":2217,"change":1290,"percent_change":2477,"volume":849,"transactions":9,"vwap":2217},"2025-05-22",38.27,-1.62,{"date":2479,"open":2373,"high":2383,"low":2227,"close":2227,"change":1555,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2227},"2025-05-21",-4.54,26000,{"date":2483,"open":2484,"high":2137,"low":2357,"close":2485,"change":88,"percent_change":2486,"volume":1578,"transactions":9,"vwap":2485},"2025-05-20",40.52,40.74,0.54,{"date":2488,"open":2489,"high":2004,"low":2489,"close":2484,"change":1337,"percent_change":1500,"volume":2490,"transactions":9,"vwap":2484},"2025-05-19",39.6,45000,{"date":2492,"open":2493,"high":2401,"low":2493,"close":2401,"change":855,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2401},"2025-05-16",38.24,4.08,17300,{"date":2497,"open":2498,"high":2499,"low":2500,"close":2501,"change":880,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2501},"2025-05-15",37.0099983,38.31,36.52,38.23,2.27,23900,{"date":2505,"open":2189,"high":2506,"low":2507,"close":2507,"change":1312,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-05-14",39.55,37.38,-4.67,38900,{"date":2511,"open":2002,"high":2002,"low":2512,"close":2512,"change":2246,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-05-13",39.21,-5.65,11200,{"date":2516,"open":2398,"high":2093,"low":2398,"close":2517,"change":2518,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2517},"2025-05-12",41.56,1.77,4.45,18600,{"date":2522,"open":2115,"high":2273,"low":2523,"close":2401,"change":1188,"percent_change":933,"volume":2121,"transactions":9,"vwap":2401},"2025-05-09",39.76,{"date":2525,"open":2526,"high":2527,"low":2383,"close":2317,"change":441,"percent_change":2528,"volume":1910,"transactions":9,"vwap":2317},"2025-05-08",40.86,41.099998,-1.84,{"date":2530,"open":2272,"high":2531,"low":2272,"close":2136,"change":562,"percent_change":2532,"volume":1089,"transactions":9,"vwap":2136},"2025-05-07",41.61,1.62,{"date":2534,"open":2535,"high":2356,"low":2258,"close":2485,"change":2536,"percent_change":2537,"volume":1597,"transactions":9,"vwap":2485},"2025-05-06",42.19,-2.39,-5.54,{"date":2539,"open":2540,"high":2541,"low":2540,"close":1137,"change":1843,"percent_change":72,"volume":2221,"transactions":9,"vwap":1137},"2025-05-05",43.11,43.39,{"date":2543,"open":2544,"high":1078,"low":2545,"close":2546,"change":174,"percent_change":2547,"volume":1932,"transactions":9,"vwap":2546},"2025-05-02",43.5,42.91,43.35,2.36,{"date":2549,"open":2550,"high":1145,"low":2551,"close":2551,"change":987,"percent_change":2552,"volume":919,"transactions":9,"vwap":2551},"2025-05-01",43.41,42.35,-5.45,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2556,"change":1861,"percent_change":2518,"volume":1439,"transactions":9,"vwap":2556},"2025-04-30",44.17,44.79,43.57,{"date":2559,"open":2541,"high":1275,"low":2541,"close":2560,"change":1800,"percent_change":1262,"volume":2561,"transactions":9,"vwap":2560},"2025-04-29",44.0099983,1400,{"date":2563,"open":2564,"high":2565,"low":2566,"close":1152,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":1152},"2025-04-28",43.6,43.67,40.59,0.41,0.95,1500,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2573,"change":770,"percent_change":2575,"volume":988,"transactions":9,"vwap":2573},"2025-04-25",42.75,43.25,42.28,0.84,{"date":181,"open":2577,"high":2084,"low":2578,"close":2084,"change":2579,"percent_change":409,"volume":2248,"transactions":9,"vwap":2084},42.13,41.68,0.76]