[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UCC":3,"homepage-market-summary":28,"stock-historical-UCC":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UCC","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares Ultra Consumer Discretionary","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.8635,0.790728,"Quarterly",{"close":17,"open":18,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":9,"vwap":9,"high_52w":23,"low_52w":24,"avg_volume_52w":25,"range_52w_percent":26,"record_count":27},42.01,41.93,42.1537,-0.1437,-0.34,313.043467,56.96,39.96,4162.394880734127,12.1,4952,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":152},"success",[31,40,47,54,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"date":39},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":37,"sparkline":46,"date":39},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":37,"sparkline":53,"date":39},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":36,"is_up":37,"sparkline":59,"date":39},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"date":39},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":39},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":37,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":37,"sparkline":95,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[97,102,107,112,117,122,127,132,137,142,147],{"name":98,"etf":99,"change":100,"price":101,"is_up":37},"Technology","XLK",-1.79,197.78,{"name":103,"etf":104,"change":105,"price":106,"is_up":11},"Financials","XLF",0.89,54.23,{"name":108,"etf":109,"change":110,"price":111,"is_up":37},"Healthcare","XLV",-0.39,168.16,{"name":113,"etf":114,"change":115,"price":116,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":118,"etf":119,"change":120,"price":121,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":123,"etf":124,"change":125,"price":126,"is_up":11},"Energy","XLE",2.97,65.24,{"name":128,"etf":129,"change":130,"price":131,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":133,"etf":134,"change":135,"price":136,"is_up":11},"Materials","XLB",0.59,49.27,{"name":138,"etf":139,"change":140,"price":141,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":143,"etf":144,"change":145,"price":146,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":148,"etf":149,"change":150,"price":151,"is_up":11},"Comm Services","XLC",0.73,112.07,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":159,"name":160,"price":161,"change":162,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":164,"name":165,"price":166,"change":167,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":169,"name":170,"price":171,"change":172,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":23,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},36.060001,4477,1634223.509945,10.29,"2025-04-28",[184,187,192,201,212,222,232,242,253,261,271,281,291,301,311,322,333,343,352,362,372,382,392,401,411,419,427,437,445,455,463,473,483,491,500,510,518,527,535,544,555,565,573,581,588,597,608,618,628,636,646,656,667,678,687,697,706,714,723,733,743,750,758,765,771,777,785,791,799,805,813,817,825,834,842,848,855,861,869,876,884,891,898,906,912,919,924,931,937,944,953,961,969,975,984,991,997,1003,1009,1017,1023,1030,1038,1043,1050,1058,1064,1068,1075,1080,1086,1091,1097,1099,1104,1110,1116,1122,1130,1138,1144,1151,1156,1162,1170,1175,1181,1188,1195,1202,1209,1217,1223,1230,1235,1242,1248,1255,1261,1269,1276,1280,1288,1294,1302,1309,1315,1323,1328,1333,1339,1344,1351,1356,1360,1366,1372,1375,1378,1384,1390,1394,1401,1406,1411,1418,1421,1427,1432,1437,1446,1452,1461,1465,1471,1478,1484,1490,1495,1501,1508,1515,1523,1531,1536,1542,1547,1551,1557,1562,1570,1575,1582,1588,1593,1598,1605,1610,1614,1619,1624,1630,1638,1644,1650,1655,1663,1669,1675,1681,1684,1689,1693,1698,1703,1708,1712,1717,1722,1727,1735,1739,1745,1750,1758,1764,1771,1776,1781,1787,1793,1799,1803,1811,1819,1826,1833,1840,1845,1850,1855,1861,1865,1871,1875,1880,1884,1888,1892,1899,1904,1908,1913,1918,1923,1929,1937,1942,1947,1953,1959,1964,1970,1975,1980,1983,1989,1994,2000,2004,2007,2011,2015,2020,2023,2029,2034,2039,2048,2052,2056,2060,2064,2068,2074,2079,2084,2088,2093,2097,2101,2103,2109,2114,2119,2122,2126,2130,2134,2141,2146,2150,2154,2157,2162,2165,2169,2174,2177,2183,2188,2194,2199,2202,2206,2212,2216,2219,2225,2230,2234,2239,2244,2249,2253,2256,2262,2269,2276,2280,2285,2291,2296,2302,2307,2312,2318,2323,2331,2334,2339,2343,2348,2350,2356,2362,2366,2369,2374,2377,2381,2387,2393,2398,2402,2406,2412,2418,2425,2432,2439,2447,2453,2458,2463],{"date":5,"open":18,"high":17,"low":18,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":185,"vwap":186},41,41.9824,{"date":39,"open":19,"high":19,"low":19,"close":19,"change":188,"percent_change":52,"volume":189,"transactions":190,"vwap":191},-0.2787,265.796394,42,42.0729,{"date":193,"open":194,"high":195,"low":194,"close":195,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-06",41.91,42.4324,1.0524,2.54,3157.157987,68,42.2433,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-05",41.01,41.7,40.9675,41.38,0.2219,0.54,2463.353493,71,41.4402,{"date":213,"open":214,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-02",41.34,40.97,41.1581,0.8927,2.22,696.8557,40,41.2257,{"date":223,"open":224,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-01",40.5,40.26,40.2654,-0.0646,-0.16,790.927527,56,40.3765,{"date":233,"open":234,"high":235,"low":234,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-30",40.32,40.515,40.33,-0.2058,-0.51,4439.139527,75,40.3802,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-29",40.36,40.56,40.31,40.5358,0.1145,0.28,3429.2659,43,40.3812,{"date":254,"open":245,"high":215,"low":255,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-28",40.4213,-1.1887,-2.86,553.1289,57,40.6641,{"date":262,"open":263,"high":264,"low":263,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-25",41.37,41.82,41.61,0.0947,0.23,2091.1449,58,41.6011,{"date":272,"open":273,"high":274,"low":275,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",41.55,41.8,41.5153,-0.1968,-0.47,1798.6837,64,41.5448,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",42.93,41.68,41.7121,-1.6008,-3.7,3409.478093,52,42.1533,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":279,"vwap":300},"2026-09-22",43.24,43.52,43.22,43.3129,0.1629,0.38,2866.535295,43.3541,{"date":302,"open":303,"high":304,"low":303,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",43.101,43.17,43.15,1.0187,2.42,970.23897,55,43.0463,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",42.31,42.35,42.12,42.1313,-0.3063,-0.72,1091.849817,39,42.2606,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",42.54,42.609,42.3601,42.4376,1.0876,2.63,1228.71921,59,42.4901,{"date":334,"open":335,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-16",41.4,41.31,41.35,-0.62,-1.48,1256.234933,37,41.382,{"date":344,"open":345,"high":346,"low":347,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":269,"vwap":351},"2026-09-15",42.2814,42.3,41.97,-1.5866,-3.64,2227.443073,42.1852,{"date":353,"open":354,"high":355,"low":354,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",43.5,43.56,43.5566,-0.1194,-0.27,592.534896,29,43.5397,{"date":363,"open":364,"high":365,"low":364,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",43.415,43.7,43.676,0.8696,2.03,1601.082096,53,43.5723,{"date":373,"open":374,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",43.23,42.73,42.8064,-0.5736,-1.32,653.69206,38,42.891,{"date":383,"open":354,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",44.06,43.2992,43.38,-1.1664,-2.62,1489.191233,62,43.4909,{"date":393,"open":394,"high":395,"low":394,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":251,"vwap":400},"2026-09-08",44.45,44.61,44.5464,-0.6798,-1.5,448.401059,44.5335,{"date":402,"open":403,"high":404,"low":403,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",45.045,45.32,45.2262,-1.2421,-2.67,530.866002,28,45.2246,{"date":412,"open":413,"high":413,"low":414,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":185,"vwap":418},"2026-09-03",46.75,46.4683,1.266,2.8,545.533755,46.7387,{"date":420,"open":421,"high":422,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":251,"vwap":426},"2026-09-02",45.1449,45.2023,0.2992,0.67,874.736011,45.1484,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-01",44.96,44.8,44.9031,-1.8205,-3.9,1720.744429,83,44.8819,{"date":438,"open":439,"high":439,"low":439,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-31",46.7236,-0.4214,-0.89,34.986075,30,46.6273,{"date":446,"open":447,"high":448,"low":447,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",46.695,47.15,47.145,1.0006,2.17,4241.815004,47,46.9496,{"date":456,"open":457,"high":457,"low":457,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-27",46.1444,-1.0391,-2.2,126.90703,31,46.2926,{"date":464,"open":465,"high":466,"low":453,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-26",47.23,47.46,47.1835,-0.6116,-1.28,4407.804334,50,47.1182,{"date":474,"open":475,"high":475,"low":476,"close":477,"change":478,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-25",47.9,47.75,47.7951,-0.313,-0.65,3720.727107,44,47.8565,{"date":484,"open":485,"high":485,"low":486,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":481,"vwap":490},"2026-08-24",48.14,48.1081,0.2201,0.46,640.427715,48.0901,{"date":492,"open":493,"high":493,"low":494,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-21",47.905,47.888,1.143,2.45,793.370589,69,47.8273,{"date":501,"open":502,"high":502,"low":503,"close":504,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-20",47.08,46.63,46.745,-1.5463,-3.2,1447.851105,70,46.7214,{"date":511,"open":512,"high":513,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":240,"vwap":517},"2026-08-19",48.111,48.2913,1.6555,3.55,613.185447,48.1565,{"date":519,"open":520,"high":521,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-18",46.62,46.6358,-0.2642,-0.56,375.064271,51,46.6845,{"date":528,"open":529,"high":529,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":230,"vwap":534},"2026-08-17",46.91,46.9,-1.1766,-2.45,587.155398,46.9323,{"date":536,"open":537,"high":537,"low":538,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-14",48.66,48.0766,-0.1977,-0.41,917.649458,61,48.4445,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-13",47.94,48.59,47.93,48.2743,0.3745,0.78,2714.078869,76,48.2439,{"date":556,"open":557,"high":558,"low":557,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",47.61,48.121,47.8998,-1.0597,-2.16,2414.477859,81,47.8592,{"date":566,"open":567,"high":567,"low":568,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":220,"vwap":572},"2026-08-11",49.089,48.9595,-0.4005,-0.81,1052.295252,49.0555,{"date":574,"open":575,"high":576,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":525,"vwap":580},"2026-08-10",48.985,49.36,-0.1455,-0.29,1711.736364,49.0527,{"date":582,"open":583,"high":583,"low":583,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":185,"vwap":587},"2026-08-07",49.5055,1.4055,2.92,114.196242,49.3321,{"date":589,"open":590,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":185,"vwap":596},"2026-08-06",48.5,47.9101,48.1,-0.5699,-1.17,3464.3988,48.1348,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-05",48.9,49.169,48.47,48.6699,0.416,0.86,6549.884726,67,48.7914,{"date":609,"open":610,"high":611,"low":612,"close":611,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",48.015,48.2539,47.955,0.0179,0.04,2154.353563,78,48.1353,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",47.7,48.39,48.236,1.616,3.47,23987.417103,201,48.1955,{"date":629,"open":630,"high":520,"low":630,"close":520,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-31",46.01,2.9737,6.81,930.51993,72,46.4482,{"date":637,"open":638,"high":639,"low":638,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",43.02,43.82,43.6463,0.6406,1.49,4866.959687,97,43.6004,{"date":647,"open":648,"high":649,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",43.61,44.03,43.0057,-0.7696,-1.76,5227.947542,94,43.7407,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",43.6,43.78,43.58,43.7753,1.4853,3.51,2849.00454,80,43.6674,{"date":668,"open":669,"high":670,"low":671,"close":672,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-27",42.36,42.77,42.13,42.29,0.8073,1.95,17448.207483,285,42.4256,{"date":679,"open":680,"high":680,"low":681,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",41.52,41.4827,0.4649,1.13,854.008592,124,41.3254,{"date":688,"open":689,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-23",42.23,40.66,41.0178,-4.1613,-9.21,22682.898572,332,41.1599,{"date":698,"open":699,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":553,"vwap":705},"2026-07-22",45.23,45.1,45.1791,-0.6556,-1.43,2881.888103,45.1912,{"date":707,"open":708,"high":709,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":269,"vwap":713},"2026-07-21",45.83,45.8347,0.2043,0.45,1673.908094,46.3437,{"date":715,"open":716,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":331,"vwap":722},"2026-07-20",46.36,45.47,45.6304,-0.7314,-1.58,3832.20061,45.7137,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":390,"vwap":732},"2026-07-17",47.215,47.36,46.15,46.3618,-1.4729,-3.08,4494.729814,46.9127,{"date":734,"open":735,"high":736,"low":737,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-16",48,48.35,47.8347,0.2673,0.56,3583.406176,33,48.0655,{"date":744,"open":745,"high":745,"low":745,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":741,"vwap":749},"2026-07-15",47.5674,0.7368,1.57,310.282899,47.5262,{"date":751,"open":752,"high":753,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":190,"vwap":757},"2026-07-14",46.55,46.8306,0.1213,0.26,750.254244,46.5632,{"date":759,"open":760,"high":760,"low":760,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":220,"vwap":764},"2026-07-13",46.7093,-1.1407,-2.38,61.732921,47.0552,{"date":766,"open":557,"high":767,"low":557,"close":768,"change":298,"percent_change":769,"volume":770,"transactions":9,"vwap":768},"2026-07-10",47.99,47.85,0.8,2200,{"date":772,"open":773,"high":773,"low":773,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-09",47.47,1.08,2.33,200,{"date":778,"open":779,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-08",46.51,45.92,46.39,-1.61,-3.35,2900,{"date":786,"open":787,"high":788,"low":735,"close":735,"change":789,"percent_change":790,"volume":770,"transactions":9,"vwap":735},"2026-07-07",49,49.040001,-0.54,-1.11,{"date":792,"open":793,"high":794,"low":795,"close":794,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":794},"2026-07-06",48.34,48.54,48.16,0.63,1.31,2400,{"date":800,"open":801,"high":801,"low":476,"close":802,"change":803,"percent_change":720,"volume":804,"transactions":9,"vwap":802},"2026-07-02",49.35,47.91,-0.77,6900,{"date":806,"open":807,"high":808,"low":807,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-01",48.62,49.4,48.68,0.65,1.35,1200,{"date":814,"open":795,"high":795,"low":815,"close":815,"change":816,"percent_change":267,"volume":176,"transactions":9,"vwap":815},"2026-06-30",48.029999,0.11,{"date":818,"open":475,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-29",47.97,47.64,47.92,2.26,4.95,1700,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-26",45.49,46.26,45.24,45.66,0.88,1.97,3600,{"date":835,"open":836,"high":837,"low":838,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-25",45.98,46.37,44.78,-1.51,-3.26,4800,{"date":843,"open":844,"high":844,"low":845,"close":845,"change":846,"percent_change":847,"volume":824,"transactions":9,"vwap":845},"2026-06-24",46.6,46.29,0.76,1.67,{"date":849,"open":850,"high":850,"low":851,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-23",45.59,45.53,-0.94,-2.02,3100,{"date":856,"open":857,"high":857,"low":857,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-22",46.47,-1.62,-3.37,400,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":784,"transactions":9,"vwap":866},"2026-06-18",47.049999,48.29,47.040001,48.09,1.41,3.02,{"date":870,"open":871,"high":871,"low":857,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-17",46.74,46.68,-2.57,-5.22,2100,{"date":877,"open":801,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-16",49.89,49.21,49.25,0.01,0.02,4000,{"date":885,"open":886,"high":887,"low":886,"close":888,"change":889,"percent_change":624,"volume":890,"transactions":9,"vwap":888},"2026-06-15",49.12,49.6,49.24,1.65,2000,{"date":892,"open":893,"high":893,"low":894,"close":895,"change":896,"percent_change":897,"volume":824,"transactions":9,"vwap":895},"2026-06-12",47.78,46.48,47.59,0.27,0.57,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":812,"transactions":9,"vwap":903},"2026-06-11",45.36,47.39,45.22,47.32,2.18,4.83,{"date":907,"open":908,"high":908,"low":909,"close":909,"change":910,"percent_change":911,"volume":890,"transactions":9,"vwap":909},"2026-06-10",45.76,45.14,-2.03,-4.3,{"date":913,"open":914,"high":914,"low":915,"close":916,"change":488,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-09",48.38,46,47.17,0.98,1900,{"date":920,"open":752,"high":921,"low":779,"close":922,"change":923,"percent_change":72,"volume":804,"transactions":9,"vwap":922},"2026-06-08",47.09,46.71,0.22,{"date":925,"open":895,"high":895,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-05",46.22,46.49,-1.85,-3.83,8600,{"date":932,"open":933,"high":934,"low":795,"close":793,"change":935,"percent_change":936,"volume":833,"transactions":9,"vwap":793},"2026-06-04",48.33,48.44,0.43,0.9,{"date":938,"open":939,"high":940,"low":941,"close":802,"change":94,"percent_change":942,"volume":943,"transactions":9,"vwap":802},"2026-06-03",48.12,48.43,47.5,-1.52,6500,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-02",48.27,49.11,47.87,48.65,-0.59,-1.2,5600,{"date":954,"open":955,"high":956,"low":957,"close":888,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":888},"2026-06-01",49.83,50.13,49.23,-2.34,-4.54,11400,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-05-29",52.67,51.54,51.58,-0.92,-1.75,9400,{"date":970,"open":971,"high":972,"low":971,"close":973,"change":72,"percent_change":936,"volume":974,"transactions":9,"vwap":973},"2026-05-28",52.14,52.52,52.5,500,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-27",52.34,52.53,51.77,52.029999,1.73,3.44,7800,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":267,"percent_change":488,"volume":990,"transactions":9,"vwap":989},"2026-05-26",50.94,51.040001,49.72,50.3,3800,{"date":992,"open":993,"high":994,"low":995,"close":995,"change":298,"percent_change":846,"volume":996,"transactions":9,"vwap":995},"2026-05-22",50.21,50.49,50.07,900,{"date":998,"open":999,"high":999,"low":999,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-21",49.69,0.64,1.3,300,{"date":1004,"open":620,"high":1005,"low":620,"close":1005,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":1005},"2026-05-20",49.049999,2.43,5.21,600,{"date":1010,"open":1011,"high":1012,"low":1013,"close":520,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":520},"2026-05-19",46.44,46.8,46.11,-1.12,-2.35,6400,{"date":1018,"open":1019,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":157,"volume":996,"transactions":9,"vwap":1021},"2026-05-18",48.080002,47.43,47.74,-0.2,{"date":1024,"open":1025,"high":1026,"low":546,"close":546,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":546},"2026-05-15",48.060001,48.25,-1.82,-3.66,3400,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":824,"transactions":9,"vwap":1035},"2026-05-14",50.080002,50.46,49.74,49.76,0.08,0.16,{"date":1039,"open":1040,"high":1041,"low":1040,"close":1042,"change":816,"percent_change":923,"volume":841,"transactions":9,"vwap":1042},"2026-05-13",49.3,50.2,49.68,{"date":1044,"open":1045,"high":1035,"low":599,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-12",49.75,49.57,-0.75,-1.49,6000,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1057,"volume":930,"transactions":9,"vwap":1055},"2026-05-11",50.45,50.54,48.83,50.32,-0.63,-1.24,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1062,"change":1063,"percent_change":130,"volume":890,"transactions":9,"vwap":1062},"2026-05-08",51.37,51.88,50.95,0.17,{"date":1065,"open":1066,"high":1066,"low":1067,"close":1067,"change":1022,"percent_change":110,"volume":974,"transactions":9,"vwap":1067},"2026-05-07",51.34,50.78,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1072,"change":1073,"percent_change":1074,"volume":952,"transactions":9,"vwap":1072},"2026-05-06",50.61,51.38,50.98,1.5,3.03,{"date":1076,"open":136,"high":1077,"low":136,"close":1077,"change":1078,"percent_change":1079,"volume":776,"transactions":9,"vwap":1077},"2026-05-05",49.48,0.39,0.79,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1084,"change":94,"percent_change":1048,"volume":1085,"transactions":9,"vwap":1084},"2026-05-04",49.85,50.4,49.09,1300,{"date":1087,"open":1045,"high":1088,"low":1045,"close":955,"change":1089,"percent_change":249,"volume":1090,"transactions":9,"vwap":955},"2026-05-01",50.28,0.14,1600,{"date":1092,"open":1093,"high":1094,"low":1093,"close":999,"change":1001,"percent_change":1095,"volume":1096,"transactions":9,"vwap":999},"2026-04-30",48.37,49.93,2.69,3500,{"date":1098,"open":621,"high":621,"low":621,"close":621,"change":145,"percent_change":110,"volume":860,"transactions":9,"vwap":621},"2026-04-29",{"date":1100,"open":1101,"high":1101,"low":934,"close":1102,"change":1103,"percent_change":720,"volume":824,"transactions":9,"vwap":1102},"2026-04-28",48.91,48.58,-0.78,{"date":1105,"open":1106,"high":1107,"low":1106,"close":576,"change":1108,"percent_change":1109,"volume":974,"transactions":9,"vwap":576},"2026-04-27",49.28,49.7,-0.71,-1.42,{"date":1111,"open":1112,"high":1113,"low":1114,"close":995,"change":604,"percent_change":1115,"volume":770,"transactions":9,"vwap":995},"2026-04-24",49.94,50.11,49.81,1.75,{"date":1117,"open":1118,"high":1118,"low":934,"close":879,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":879},"2026-04-23",49.98,-1.04,-2.07,13100,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1029,"transactions":9,"vwap":1127},"2026-04-22",50.38,50.53,50.049999,50.25,-0.02,-0.04,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":318,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-04-21",50.8,50.91,50.24,50.27,-1.41,2800,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1141,"change":789,"percent_change":1143,"volume":1085,"transactions":9,"vwap":1141},"2026-04-20",50.67,50.99,50.51,-1.05,{"date":1145,"open":1146,"high":978,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-17",50.6,51.53,2.3,4.67,22600,{"date":1152,"open":955,"high":955,"low":1153,"close":957,"change":1154,"percent_change":441,"volume":1155,"transactions":9,"vwap":957},"2026-04-16",48.78,-0.44,7200,{"date":1157,"open":1158,"high":1159,"low":1158,"close":1160,"change":867,"percent_change":585,"volume":1161,"transactions":9,"vwap":1160},"2026-04-15",48.17,49.88,49.67,3900,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1161,"transactions":9,"vwap":1167},"2026-04-14",47.54,48.51,47.53,48.26,2.12,4.59,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1173,"change":604,"percent_change":1174,"volume":1096,"transactions":9,"vwap":1173},"2026-04-13",45.2,46.14,1.9,{"date":1176,"open":1177,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1180,"volume":996,"transactions":9,"vwap":1179},"2026-04-10",45.48,45.080002,45.28,0,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1179,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1179},"2026-04-09",43.94,45.35,1.46,3.33,11000,{"date":1189,"open":1190,"high":1190,"low":1191,"close":639,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":639},"2026-04-08",44.22,43.53,2.44,5.9,700,{"date":1196,"open":1197,"high":1197,"low":1198,"close":206,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":206},"2026-04-07",41.96,40.51,-1.07,-2.52,11200,{"date":1203,"open":18,"high":1204,"low":1205,"close":1206,"change":1000,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1206},"2026-04-06",42.46,41.74,42.45,1.53,4300,{"date":1210,"open":190,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-02",42.099998,41.6,41.81,-1.31,-3.04,37400,{"date":1218,"open":1219,"high":1220,"low":1219,"close":1221,"change":424,"percent_change":1222,"volume":824,"transactions":9,"vwap":1221},"2026-04-01",42.79,43.45,43.12,1.58,{"date":1224,"open":1225,"high":1226,"low":1225,"close":1206,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1206},"2026-03-31",41.28,42.78,2.47,6.18,5300,{"date":1231,"open":1232,"high":1232,"low":1233,"close":1233,"change":172,"percent_change":1234,"volume":1137,"transactions":9,"vwap":1233},"2026-03-30",40.8,39.98,-0.07,{"date":1236,"open":1237,"high":1238,"low":24,"close":1239,"change":1240,"percent_change":1241,"volume":812,"transactions":9,"vwap":1239},"2026-03-27",40.77,41.060001,40.0099983,-2.43,-5.73,{"date":1243,"open":638,"high":1244,"low":1245,"close":1245,"change":398,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1245},"2026-03-26",44.099998,42.44,-3.41,3700,{"date":1249,"open":1250,"high":1250,"low":1251,"close":1183,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1183},"2026-03-25",44.34,43.81,0.66,1.52,1100,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":540,"percent_change":852,"volume":176,"transactions":9,"vwap":1260},"2026-03-24",43.29,43.59,43.09,43.28,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-23",43.34,44.33,43.69,2.05,4.92,10000,{"date":1270,"open":1211,"high":1271,"low":1272,"close":1273,"change":782,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1273},"2026-03-20",42.11,41.29,41.64,-3.72,10700,{"date":1277,"open":1278,"high":1278,"low":1279,"close":1279,"change":479,"percent_change":339,"volume":974,"transactions":9,"vwap":1279},"2026-03-19",43.37,43.25,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-03-18",45.18,45.19,43.9,-2.14,-4.65,1500,{"date":1289,"open":1290,"high":1290,"low":1291,"close":1291,"change":1292,"percent_change":1293,"volume":176,"transactions":9,"vwap":1291},"2026-03-17",46.19,46.040001,0.77,1.7,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1298,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1298},"2026-03-16",44.95,45.73,45.27,1.04,2.35,10200,{"date":1303,"open":1304,"high":1304,"low":1305,"close":1306,"change":238,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-13",45.26,44.09,44.23,-1.14,13000,{"date":1310,"open":915,"high":1311,"low":1312,"close":1312,"change":1285,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1312},"2026-03-12",46.0099983,44.74,-4.56,4200,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-11",47.65,47.88,46.88,-0.23,-0.49,2300,{"date":1324,"open":735,"high":735,"low":1325,"close":1325,"change":1326,"percent_change":1327,"volume":1314,"transactions":9,"vwap":1325},"2026-03-10",47.11,-0.17,-0.36,{"date":1329,"open":708,"high":1330,"low":1331,"close":1332,"change":1036,"percent_change":1063,"volume":1314,"transactions":9,"vwap":1332},"2026-03-09",47.34,44.4,47.28,{"date":1334,"open":1335,"high":1336,"low":1335,"close":1337,"change":967,"percent_change":1338,"volume":996,"transactions":9,"vwap":1337},"2026-03-06",46.98,47.37,47.2,-3.58,{"date":1340,"open":1341,"high":787,"low":1342,"close":1343,"change":1037,"percent_change":130,"volume":833,"transactions":9,"vwap":1343},"2026-03-05",48.24,48.22,48.95,{"date":1345,"open":1346,"high":1347,"low":1317,"close":1348,"change":1349,"percent_change":1350,"volume":1029,"transactions":9,"vwap":1348},"2026-03-04",47.86,48.96,48.79,1.68,3.57,{"date":1352,"open":1353,"high":1354,"low":1304,"close":1325,"change":1355,"percent_change":853,"volume":990,"transactions":9,"vwap":1325},"2026-03-03",45.91,47.16,-0.97,{"date":1357,"open":453,"high":1167,"low":453,"close":1019,"change":1358,"percent_change":1359,"volume":1090,"transactions":9,"vwap":1019},"2026-03-02",-1.18,-2.4,{"date":1361,"open":1362,"high":1363,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":824,"transactions":9,"vwap":1363},"2026-02-27",48.099998,49.26,-0.15,-0.3,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1368,"change":1370,"percent_change":1371,"volume":812,"transactions":9,"vwap":1368},"2026-02-26",49.41,49.5,-0.09,-0.18,{"date":1373,"open":957,"high":1369,"low":957,"close":1369,"change":1374,"percent_change":135,"volume":890,"transactions":9,"vwap":1369},"2026-02-25",0.29,{"date":1376,"open":879,"high":879,"low":879,"close":879,"change":1222,"percent_change":1377,"volume":1287,"transactions":9,"vwap":879},"2026-02-24",3.32,{"date":1379,"open":1380,"high":1380,"low":453,"close":1381,"change":1382,"percent_change":1383,"volume":1194,"transactions":9,"vwap":1381},"2026-02-23",48.75,47.63,-2.19,-4.4,{"date":1385,"open":1077,"high":1386,"low":801,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-02-20",49.82,1.01,2.07,2600,{"date":1391,"open":1392,"high":1393,"low":601,"close":1393,"change":1047,"percent_change":839,"volume":1254,"transactions":9,"vwap":1393},"2026-02-19",48.8,48.81,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":936,"percent_change":1400,"volume":990,"transactions":9,"vwap":1399},"2026-02-18",49.87,49.97,49.38,49.56,1.85,{"date":1402,"open":1403,"high":809,"low":1403,"close":537,"change":1404,"percent_change":1320,"volume":1405,"transactions":9,"vwap":537},"2026-02-17",47.68,-0.11,1400,{"date":1407,"open":601,"high":1408,"low":601,"close":1409,"change":1234,"percent_change":1410,"volume":784,"transactions":9,"vwap":1409},"2026-02-13",49.58,48.77,-0.14,{"date":1412,"open":1413,"high":1414,"low":949,"close":1415,"change":1416,"percent_change":1417,"volume":943,"transactions":9,"vwap":1415},"2026-02-12",51.21,51.27,48.84,-1.4,-2.79,{"date":1419,"open":1126,"high":1420,"low":878,"close":1134,"change":1321,"percent_change":1355,"volume":770,"transactions":9,"vwap":1134},"2026-02-11",50.26,{"date":1422,"open":1423,"high":1423,"low":1424,"close":1424,"change":1425,"percent_change":1426,"volume":770,"transactions":9,"vwap":1424},"2026-02-10",51.29,50.73,0.68,1.36,{"date":1428,"open":1077,"high":1429,"low":1077,"close":1126,"change":1430,"percent_change":1431,"volume":1322,"transactions":9,"vwap":1126},"2026-02-09",50.5,-0.26,-0.52,{"date":1433,"open":787,"high":1146,"low":787,"close":1434,"change":1037,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-02-06",50.31,0.32,13300,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-05",50.029999,50.89,49.84,50.15,-2.27,-4.33,3000,{"date":1447,"open":1448,"high":1448,"low":1449,"close":1450,"change":1451,"percent_change":378,"volume":1389,"transactions":9,"vwap":1450},"2026-02-04",53.38,52.0099983,52.42,-0.7,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-02-03",54.42,54.5,52.32,53.12,-0.96,-1.78,17300,{"date":1462,"open":1463,"high":1464,"low":1463,"close":1464,"change":769,"percent_change":1073,"volume":1322,"transactions":9,"vwap":1464},"2026-02-02",52.57,54.080002,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":1404,"percent_change":45,"volume":1085,"transactions":9,"vwap":1470},"2026-01-30",53.43,53.6,53.2,53.28,{"date":1472,"open":1473,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1287,"transactions":9,"vwap":1475},"2026-01-29",53.58,53.060001,53.39,-0.68,-1.26,{"date":1479,"open":1480,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":594,"volume":1405,"transactions":9,"vwap":1482},"2026-01-28",54.52,54.049999,54.07,-0.64,{"date":1485,"open":1486,"high":1487,"low":1486,"close":1488,"change":115,"percent_change":897,"volume":1489,"transactions":9,"vwap":1488},"2026-01-27",54.14,54.85,54.71,2700,{"date":1491,"open":1492,"high":1492,"low":1493,"close":1493,"change":479,"percent_change":1358,"volume":1494,"transactions":9,"vwap":1493},"2026-01-26",54.7,54.4,1800,{"date":1496,"open":1497,"high":1498,"low":1497,"close":1499,"change":1500,"percent_change":1252,"volume":1389,"transactions":9,"vwap":1499},"2026-01-23",54.6,55.15,55.049999,0.36,{"date":1502,"open":1503,"high":1504,"low":1503,"close":1505,"change":1506,"percent_change":1507,"volume":918,"transactions":9,"vwap":1505},"2026-01-22",53.87,55.060001,54.69,1.07,2,{"date":1509,"open":1449,"high":1510,"low":1449,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-01-21",54.029999,53.62,1.94,3.75,5800,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1161,"transactions":9,"vwap":1520},"2026-01-20",52.19,52.72,51.57,51.68,-2.89,-5.3,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":578,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-01-16",54.53,54.66,54.36,54.57,-0.53,3300,{"date":1532,"open":1533,"high":1534,"low":1533,"close":1535,"change":1435,"percent_change":135,"volume":1389,"transactions":9,"vwap":1535},"2026-01-15",54.62,55.21,54.86,{"date":1537,"open":1538,"high":1538,"low":1464,"close":1539,"change":1540,"percent_change":1541,"volume":1494,"transactions":9,"vwap":1539},"2026-01-14",55.37,54.54,-1.73,-3.07,{"date":1543,"open":1544,"high":1544,"low":1545,"close":1546,"change":578,"percent_change":238,"volume":824,"transactions":9,"vwap":1546},"2026-01-13",56.55,55.98,56.27,{"date":1548,"open":1549,"high":23,"low":1549,"close":1550,"change":882,"percent_change":614,"volume":1530,"transactions":9,"vwap":1550},"2026-01-12",55.66,56.56,{"date":1552,"open":1553,"high":1554,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":883,"transactions":9,"vwap":1554},"2026-01-09",55.83,56.54,1.39,2.52,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1498,"change":1349,"percent_change":1561,"volume":770,"transactions":9,"vwap":1498},"2026-01-08",53.11,55.32,3.14,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-07",54.11,54.31,53.47,-0.13,-0.24,2500,{"date":1571,"open":1572,"high":1573,"low":1572,"close":1468,"change":1574,"percent_change":1426,"volume":1247,"transactions":9,"vwap":1468},"2026-01-06",52.44,53.61,0.72,{"date":1576,"open":1577,"high":1457,"low":1520,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-05",51.91,52.88,1.72,3.36,9500,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":1143,"percent_change":1587,"volume":812,"transactions":9,"vwap":1586},"2026-01-02",50.96,51.2,51.16,-2.01,{"date":1589,"open":1590,"high":1518,"low":1591,"close":1591,"change":1592,"percent_change":720,"volume":1254,"transactions":9,"vwap":1591},"2025-12-31",52.69,52.21,-0.84,{"date":1594,"open":1474,"high":1595,"low":1596,"close":1596,"change":110,"percent_change":1597,"volume":1254,"transactions":9,"vwap":1596},"2025-12-30",53.32,53.049999,-0.73,{"date":1599,"open":1600,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":890,"transactions":9,"vwap":1602},"2025-12-29",53.73,53.41,53.44,-1.09,-2,{"date":1606,"open":1607,"high":1607,"low":1608,"close":1525,"change":277,"percent_change":1609,"volume":854,"transactions":9,"vwap":1525},"2025-12-26",55.17,54.41,-0.85,{"date":1611,"open":1612,"high":309,"low":1612,"close":309,"change":71,"percent_change":1613,"volume":996,"transactions":9,"vwap":309},"2025-12-24",54.74,0.13,{"date":1615,"open":1504,"high":1504,"low":1616,"close":1617,"change":1234,"percent_change":1567,"volume":1618,"transactions":9,"vwap":1617},"2025-12-23",54.64,54.93,12400,{"date":1620,"open":1607,"high":1621,"low":309,"close":309,"change":1252,"percent_change":1622,"volume":1623,"transactions":9,"vwap":309},"2025-12-22",55.41,1.21,12200,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1628,"change":1629,"percent_change":1119,"volume":1389,"transactions":9,"vwap":1628},"2025-12-19",54.56,54.75,54.34,-0.57,{"date":1631,"open":1632,"high":1633,"low":1505,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2025-12-18",55.09,55.19,54.91,1.63,3.06,5000,{"date":1639,"open":1640,"high":1641,"low":1470,"close":1470,"change":1642,"percent_change":1643,"volume":918,"transactions":9,"vwap":1470},"2025-12-17",54.99,55.02,-1.39,-2.54,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1647,"change":249,"percent_change":1649,"volume":883,"transactions":9,"vwap":1647},"2025-12-16",54.39,54.67,53.79,0.51,{"date":1651,"open":1528,"high":1528,"low":1652,"close":1646,"change":1653,"percent_change":1654,"volume":1287,"transactions":9,"vwap":1646},"2025-12-15",54.27,1.06,1.99,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1292,"volume":1662,"transactions":9,"vwap":1660},"2025-12-12",53.57,53.9,52.66,53.33,0.41,4100,{"date":1664,"open":1474,"high":1474,"low":1665,"close":1666,"change":923,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2025-12-11",52.76,52.92,0.42,9700,{"date":1670,"open":1671,"high":1666,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":812,"transactions":9,"vwap":1672},"2025-12-10",51.69,52.7,1.6,3.13,{"date":1676,"open":1677,"high":1677,"low":1677,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2025-12-09",51.099998,0.1,0.2,100,{"date":1682,"open":1683,"high":1683,"low":525,"close":525,"change":858,"percent_change":730,"volume":996,"transactions":9,"vwap":525},"2025-12-08",51.9,{"date":1685,"open":1686,"high":1686,"low":1687,"close":1688,"change":739,"percent_change":774,"volume":875,"transactions":9,"vwap":1688},"2025-12-05",52.75,52.54,52.62,{"date":1690,"open":1577,"high":1691,"low":1577,"close":1691,"change":157,"percent_change":1692,"volume":1008,"transactions":9,"vwap":1691},"2025-12-04",52.060001,-0.8,{"date":1694,"open":1695,"high":1695,"low":1696,"close":1696,"change":1653,"percent_change":1697,"volume":974,"transactions":9,"vwap":1696},"2025-12-03",52.51,52.48,2.06,{"date":1699,"open":1700,"high":1700,"low":1701,"close":1701,"change":1702,"percent_change":167,"volume":1008,"transactions":9,"vwap":1701},"2025-12-02",51.46,51.42,0.06,{"date":1704,"open":1705,"high":1705,"low":1705,"close":1705,"change":1706,"percent_change":1707,"volume":776,"transactions":9,"vwap":1705},"2025-12-01",51.36,-0.05,-0.1,{"date":1709,"open":1710,"high":1711,"low":1710,"close":1711,"change":897,"percent_change":87,"volume":860,"transactions":9,"vwap":1711},"2025-11-28",51.14,51.41,{"date":1713,"open":986,"high":986,"low":1714,"close":1715,"change":1252,"percent_change":1716,"volume":1090,"transactions":9,"vwap":1715},"2025-11-26",50.77,50.84,1.32,{"date":1718,"open":1054,"high":1719,"low":1054,"close":1719,"change":1720,"percent_change":1721,"volume":1322,"transactions":9,"vwap":1719},"2025-11-25",50.18,2.04,4.24,{"date":1723,"open":1724,"high":1725,"low":1724,"close":485,"change":811,"percent_change":1726,"volume":824,"transactions":9,"vwap":485},"2025-11-24",47.77,48.48,2.89,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1734,"volume":1314,"transactions":9,"vwap":1732},"2025-11-21",45.84,47.6,45.75,46.79,1.56,3.45,{"date":1736,"open":948,"high":914,"low":699,"close":699,"change":1737,"percent_change":1738,"volume":1137,"transactions":9,"vwap":699},"2025-11-20",-1.19,-2.56,{"date":1740,"open":1741,"high":779,"low":1742,"close":1743,"change":45,"percent_change":1744,"volume":1494,"transactions":9,"vwap":1743},"2025-11-19",46.45,46.23,46.42,-0.45,{"date":1746,"open":872,"high":1337,"low":1747,"close":503,"change":1748,"percent_change":1749,"volume":1445,"transactions":9,"vwap":503},"2025-11-18",46.41,-1.65,-3.42,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":928,"volume":1757,"transactions":9,"vwap":1755},"2025-11-17",49.63,49.65,47.72,48.28,-0.91,12800,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1744,"percent_change":1756,"volume":833,"transactions":9,"vwap":1763},"2025-11-14",48.7,49.95,48.57,49.19,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1768,"change":1769,"percent_change":1770,"volume":841,"transactions":9,"vwap":1768},"2025-11-13",51.71,51.73,49.64,-2.63,-5.03,{"date":1772,"open":1773,"high":1773,"low":1774,"close":1774,"change":1103,"percent_change":1775,"volume":1090,"transactions":9,"vwap":1774},"2025-11-12",53.09,52.27,-1.47,{"date":1777,"open":1778,"high":1596,"low":1463,"close":1596,"change":755,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1596},"2025-11-11",52.98,0.49,6300,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1785,"change":1426,"percent_change":1786,"volume":1287,"transactions":9,"vwap":1785},"2025-11-10",52.33,52.8,52.79,2.64,{"date":1788,"open":1789,"high":1790,"low":989,"close":1790,"change":1791,"percent_change":1792,"volume":1254,"transactions":9,"vwap":1790},"2025-11-07",50.48,51.43,0.09,0.18,{"date":1794,"open":1795,"high":1795,"low":1796,"close":1066,"change":1797,"percent_change":1798,"volume":1445,"transactions":9,"vwap":1066},"2025-11-06",53.14,51.049999,-2.5,-4.64,{"date":1800,"open":1590,"high":1658,"low":973,"close":1801,"change":1426,"percent_change":1802,"volume":824,"transactions":9,"vwap":1801},"2025-11-05",53.84,2.59,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1696,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1696},"2025-11-04",52.77,53.55,52.39,-1.87,-3.44,13600,{"date":1812,"open":1813,"high":1814,"low":1813,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-11-03",54.2,54.73,54.35,0.93,1.74,43300,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1823,"change":1824,"percent_change":1825,"volume":952,"transactions":9,"vwap":1823},"2025-10-31",53.040001,53.74,53.42,2.61,5.14,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1830,"change":1831,"percent_change":1832,"volume":1489,"transactions":9,"vwap":1830},"2025-10-30",51.31,52.09,50.81,-2.26,-4.26,{"date":1834,"open":1468,"high":1835,"low":1836,"close":1837,"change":1756,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-10-29",53.88,52.56,53.07,-1.69,7000,{"date":1841,"open":1842,"high":1497,"low":1843,"close":1844,"change":1706,"percent_change":1370,"volume":1254,"transactions":9,"vwap":1844},"2025-10-28",53.67,53.52,53.98,{"date":1846,"open":1511,"high":1847,"low":1511,"close":1510,"change":1848,"percent_change":1849,"volume":841,"transactions":9,"vwap":1510},"2025-10-27",54.24,1.66,3.17,{"date":1851,"open":1852,"high":1666,"low":1853,"close":1853,"change":540,"percent_change":1103,"volume":1854,"transactions":9,"vwap":1853},"2025-10-24",52.85,52.37,13500,{"date":1856,"open":1700,"high":1857,"low":1858,"close":1859,"change":488,"percent_change":831,"volume":1860,"transactions":9,"vwap":1859},"2025-10-23",52.84,51.39,52.78,4700,{"date":1862,"open":1863,"high":1863,"low":1577,"close":1456,"change":1864,"percent_change":1748,"volume":804,"transactions":9,"vwap":1456},"2025-10-22",53.22,-0.88,{"date":1866,"open":1807,"high":1867,"low":1868,"close":1469,"change":1869,"percent_change":1870,"volume":1016,"transactions":9,"vwap":1469},"2025-10-21",53.5,52.3,1.24,2.39,{"date":1872,"open":965,"high":1873,"low":965,"close":1873,"change":1079,"percent_change":1874,"volume":883,"transactions":9,"vwap":1873},"2025-10-20",51.96,1.54,{"date":1876,"open":1877,"high":1878,"low":1877,"close":1879,"change":1816,"percent_change":1400,"volume":883,"transactions":9,"vwap":1879},"2025-10-17",50.37,51.18,51.17,{"date":1881,"open":1586,"high":965,"low":1882,"close":1134,"change":1458,"percent_change":1883,"volume":952,"transactions":9,"vwap":1134},"2025-10-16",49.77,-1.88,{"date":1885,"open":979,"high":1886,"low":1033,"close":1585,"change":1791,"percent_change":1792,"volume":1887,"transactions":9,"vwap":1585},"2025-10-15",51.99,14000,{"date":1889,"open":1113,"high":1147,"low":1113,"close":1890,"change":1037,"percent_change":115,"volume":1891,"transactions":9,"vwap":1890},"2025-10-14",51.11,22700,{"date":1893,"open":1894,"high":1062,"low":1895,"close":1062,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1062},"2025-10-13",50.060001,49.54,2.15,4.41,66500,{"date":1900,"open":1901,"high":1901,"low":1392,"close":1392,"change":1902,"percent_change":1903,"volume":883,"transactions":9,"vwap":1392},"2025-10-10",51.94,-2.85,-5.52,{"date":1905,"open":987,"high":1906,"low":987,"close":1906,"change":1907,"percent_change":1143,"volume":812,"transactions":9,"vwap":1906},"2025-10-09",51.65,-0.55,{"date":1909,"open":1828,"high":1910,"low":1828,"close":1910,"change":1911,"percent_change":1912,"volume":1090,"transactions":9,"vwap":1910},"2025-10-08",52.2,0.3,0.58,{"date":1914,"open":1915,"high":1915,"low":1916,"close":1683,"change":1917,"percent_change":1246,"volume":1839,"transactions":9,"vwap":1683},"2025-10-07",53.49,51.89,-1.83,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1600,"change":936,"percent_change":1293,"volume":1922,"transactions":9,"vwap":1600},"2025-10-06",53.95,52.96,8400,{"date":1924,"open":1925,"high":1925,"low":1926,"close":1927,"change":1597,"percent_change":1928,"volume":798,"transactions":9,"vwap":1927},"2025-10-03",53.93,52.49,52.83,-1.36,{"date":1930,"open":1835,"high":1931,"low":1932,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-10-02",54.060001,53.51,53.56,-0.83,-1.53,7700,{"date":1938,"open":1939,"high":1940,"low":1932,"close":1646,"change":810,"percent_change":1622,"volume":1941,"transactions":9,"vwap":1646},"2025-10-01",53.65,54.51,49400,{"date":1943,"open":1944,"high":1822,"low":1945,"close":1822,"change":277,"percent_change":1946,"volume":812,"transactions":9,"vwap":1822},"2025-09-30",53.54,52.99,-0.87,{"date":1948,"open":1949,"high":1949,"low":1950,"close":1949,"change":711,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-09-29",54.21,53.76,0.84,4600,{"date":1954,"open":1921,"high":1955,"low":1921,"close":1950,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1950},"2025-09-26",53.77,1.45,2.77,800,{"date":1960,"open":973,"high":1463,"low":1517,"close":1961,"change":1962,"percent_change":1963,"volume":1090,"transactions":9,"vwap":1961},"2025-09-25",52.31,-1.44,-2.68,{"date":1965,"open":1966,"high":1967,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":770,"transactions":9,"vwap":1967},"2025-09-24",53.23,53.75,0.44,0.83,{"date":1971,"open":1813,"high":1813,"low":1795,"close":1972,"change":1973,"percent_change":1974,"volume":1208,"transactions":9,"vwap":1972},"2025-09-23",53.31,-0.93,-1.71,{"date":1976,"open":1977,"high":1978,"low":1847,"close":1847,"change":1327,"percent_change":52,"volume":1979,"transactions":9,"vwap":1847},"2025-09-22",54.25,54.55,12300,{"date":1981,"open":1528,"high":309,"low":1982,"close":1497,"change":1435,"percent_change":135,"volume":990,"transactions":9,"vwap":1497},"2025-09-19",54.45,{"date":1984,"open":1985,"high":1634,"low":1986,"close":1986,"change":1987,"percent_change":1988,"volume":1254,"transactions":9,"vwap":1986},"2025-09-18",54.38,54.28,-0.43,-0.79,{"date":1990,"open":1991,"high":1991,"low":1920,"close":1488,"change":1992,"percent_change":1993,"volume":890,"transactions":9,"vwap":1488},"2025-09-17",54.78,-0.32,-0.58,{"date":1995,"open":1996,"high":1997,"low":1996,"close":1998,"change":1574,"percent_change":1999,"volume":1287,"transactions":9,"vwap":1998},"2025-09-16",54.58,55.080002,55.029999,1.33,{"date":2001,"open":2002,"high":2002,"low":1844,"close":1565,"change":831,"percent_change":889,"volume":2003,"transactions":9,"vwap":1565},"2025-09-15",55.18,12500,{"date":2005,"open":1475,"high":1467,"low":1660,"close":1467,"change":2006,"percent_change":1299,"volume":176,"transactions":9,"vwap":1467},"2025-09-12",0.55,{"date":2008,"open":1695,"high":1578,"low":1695,"close":1578,"change":2009,"percent_change":2010,"volume":1247,"transactions":9,"vwap":1578},"2025-09-11",1.92,3.77,{"date":2012,"open":1705,"high":1705,"low":2013,"close":1584,"change":1477,"percent_change":2014,"volume":1085,"transactions":9,"vwap":1584},"2025-09-10",50.75,-2.41,{"date":2016,"open":2017,"high":2017,"low":2018,"close":2019,"change":1404,"percent_change":45,"volume":1194,"transactions":9,"vwap":2019},"2025-09-09",52.47,52.040001,52.22,{"date":2021,"open":1517,"high":1783,"low":2022,"close":1783,"change":1661,"percent_change":1079,"volume":983,"transactions":9,"vwap":1783},"2025-09-08",52.049999,{"date":2024,"open":2025,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":1364,"volume":798,"transactions":9,"vwap":2027},"2025-09-05",53.099998,51.79,51.92,-0.08,{"date":2030,"open":2031,"high":289,"low":2031,"close":289,"change":2032,"percent_change":2033,"volume":841,"transactions":9,"vwap":289},"2025-09-04",50.93,1.82,3.63,{"date":2035,"open":2036,"high":2036,"low":2037,"close":1719,"change":1078,"percent_change":551,"volume":2038,"transactions":9,"vwap":1719},"2025-09-03",50.52,49.99,3200,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-09-02",49.52,49.9,49.099998,49.79,-0.69,-1.37,57700,{"date":2049,"open":2050,"high":2050,"low":1789,"close":1789,"change":1358,"percent_change":2051,"volume":996,"transactions":9,"vwap":1789},"2025-08-29",51.72,-2.28,{"date":2053,"open":1519,"high":2054,"low":1677,"close":2054,"change":1613,"percent_change":2055,"volume":1489,"transactions":9,"vwap":2054},"2025-08-28",51.66,0.25,{"date":2057,"open":2058,"high":2059,"low":1700,"close":1147,"change":1036,"percent_change":1037,"volume":918,"transactions":9,"vwap":1147},"2025-08-27",51.83,51.84,{"date":2061,"open":1141,"high":2062,"low":1141,"close":2062,"change":1667,"percent_change":2063,"volume":996,"transactions":9,"vwap":2062},"2025-08-26",51.45,0.82,{"date":2065,"open":1585,"high":2066,"low":2067,"close":2067,"change":1129,"percent_change":2028,"volume":1530,"transactions":9,"vwap":2067},"2025-08-25",51.32,51.029999,{"date":2069,"open":2070,"high":2071,"low":599,"close":2071,"change":2072,"percent_change":2073,"volume":770,"transactions":9,"vwap":2071},"2025-08-22",48.93,51.07,2.76,5.71,{"date":2075,"open":2076,"high":1165,"low":2077,"close":2078,"change":2045,"percent_change":1136,"volume":1530,"transactions":9,"vwap":2078},"2025-08-21",48.19,48.07,48.31,{"date":2080,"open":2081,"high":2081,"low":2082,"close":787,"change":1946,"percent_change":2083,"volume":1287,"transactions":9,"vwap":787},"2025-08-20",49.34,48.49,-1.74,{"date":2085,"open":2086,"high":2013,"low":1114,"close":1396,"change":172,"percent_change":2087,"volume":918,"transactions":9,"vwap":1396},"2025-08-19",50.69,-0.06,{"date":2089,"open":2090,"high":1126,"low":2090,"close":2042,"change":2091,"percent_change":2092,"volume":1275,"transactions":9,"vwap":2042},"2025-08-18",49.61,0.37,0.75,{"date":2094,"open":2044,"high":2044,"low":801,"close":2095,"change":2096,"percent_change":1451,"volume":883,"transactions":9,"vwap":2095},"2025-08-15",49.53,-0.35,{"date":2098,"open":2099,"high":1159,"low":2081,"close":1159,"change":1404,"percent_change":36,"volume":2100,"transactions":9,"vwap":1159},"2025-08-14",49.46,7400,{"date":2102,"open":801,"high":2037,"low":801,"close":2037,"change":1426,"percent_change":416,"volume":770,"transactions":9,"vwap":2037},"2025-08-13",{"date":2104,"open":735,"high":2105,"low":735,"close":2106,"change":2107,"percent_change":2108,"volume":784,"transactions":9,"vwap":2106},"2025-08-12",48.71,48.63,1.03,2.16,{"date":2110,"open":2111,"high":2111,"low":2112,"close":1730,"change":2113,"percent_change":1649,"volume":1137,"transactions":9,"vwap":1730},"2025-08-11",47.89,47.49,0.24,{"date":2115,"open":1020,"high":820,"low":2116,"close":726,"change":2117,"percent_change":2118,"volume":875,"transactions":9,"vwap":726},"2025-08-08",47.26,0.19,0.4,{"date":2120,"open":1730,"high":1381,"low":2121,"close":916,"change":1370,"percent_change":145,"volume":1161,"transactions":9,"vwap":916},"2025-08-07",46.59,{"date":2123,"open":1291,"high":2116,"low":1291,"close":2116,"change":2124,"percent_change":2125,"volume":1618,"transactions":9,"vwap":2116},"2025-08-06",1.81,3.98,{"date":2127,"open":2128,"high":2128,"low":1179,"close":2129,"change":1613,"percent_change":1374,"volume":1494,"transactions":9,"vwap":2129},"2025-08-05",45.71,45.45,{"date":2131,"open":2132,"high":404,"low":2133,"close":404,"change":1299,"percent_change":1300,"volume":176,"transactions":9,"vwap":404},"2025-08-04",44.93,44.66,{"date":2135,"open":430,"high":430,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-08-01",43.84,44.28,-2.24,-4.82,9900,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2145,"change":1451,"percent_change":339,"volume":1322,"transactions":9,"vwap":2145},"2025-07-31",47.57,47.84,46.52,{"date":2147,"open":767,"high":767,"low":2148,"close":2149,"change":479,"percent_change":1928,"volume":1958,"transactions":9,"vwap":2149},"2025-07-30",46.99,47.22,{"date":2151,"open":815,"high":815,"low":2144,"close":948,"change":2152,"percent_change":2153,"volume":860,"transactions":9,"vwap":948},"2025-07-29",-0.76,-1.56,{"date":2155,"open":1348,"high":1348,"low":2156,"close":2106,"change":1912,"percent_change":1622,"volume":1208,"transactions":9,"vwap":2106},"2025-07-28",48.56,{"date":2158,"open":2159,"high":1025,"low":2159,"close":2160,"change":1079,"percent_change":847,"volume":2161,"transactions":9,"vwap":2160},"2025-07-25",47.3,48.049999,13900,{"date":2163,"open":2164,"high":941,"low":448,"close":2116,"change":339,"percent_change":1215,"volume":918,"transactions":9,"vwap":2116},"2025-07-24",47.33,{"date":2166,"open":601,"high":1380,"low":601,"close":2167,"change":1374,"percent_change":2168,"volume":812,"transactions":9,"vwap":2167},"2025-07-23",48.74,0.6,{"date":2170,"open":2111,"high":2171,"low":2172,"close":2171,"change":1653,"percent_change":2173,"volume":890,"transactions":9,"vwap":2171},"2025-07-22",48.45,47.52,2.24,{"date":2175,"open":726,"high":1021,"low":1330,"close":901,"change":935,"percent_change":2176,"volume":1155,"transactions":9,"vwap":901},"2025-07-21",0.92,{"date":2178,"open":2179,"high":2180,"low":2179,"close":2181,"change":2092,"percent_change":2182,"volume":1489,"transactions":9,"vwap":2181},"2025-07-18",46.53,46.97,46.96,1.62,{"date":2184,"open":2185,"high":926,"low":2185,"close":2186,"change":2187,"percent_change":846,"volume":996,"transactions":9,"vwap":2186},"2025-07-17",45.97,46.21,0.35,{"date":2189,"open":2190,"high":2191,"low":2192,"close":2193,"change":1036,"percent_change":1063,"volume":1839,"transactions":9,"vwap":2193},"2025-07-16",45.8,45.99,45.44,45.86,{"date":2195,"open":2196,"high":2196,"low":2197,"close":2197,"change":951,"percent_change":2198,"volume":1008,"transactions":9,"vwap":2197},"2025-07-15",46.24,45.78,-2.55,{"date":2200,"open":922,"high":1335,"low":2201,"close":1335,"change":896,"percent_change":1912,"volume":812,"transactions":9,"vwap":1335},"2025-07-14",46.7,{"date":2203,"open":1742,"high":2204,"low":1742,"close":922,"change":2205,"percent_change":816,"volume":176,"transactions":9,"vwap":922},"2025-07-11",46.83,0.05,{"date":2207,"open":1290,"high":2208,"low":1290,"close":2209,"change":2210,"percent_change":2211,"volume":784,"transactions":9,"vwap":2209},"2025-07-10",46.84,46.66,0.95,2.08,{"date":2213,"open":2192,"high":2128,"low":404,"close":2128,"change":2214,"percent_change":2215,"volume":1494,"transactions":9,"vwap":2128},"2025-07-09",0.53,1.17,{"date":2217,"open":2218,"high":2218,"low":1282,"close":1282,"change":21,"percent_change":1047,"volume":1096,"transactions":9,"vwap":1282},"2025-07-08",45.69,{"date":2220,"open":2221,"high":2221,"low":1178,"close":2222,"change":2223,"percent_change":2224,"volume":1008,"transactions":9,"vwap":2222},"2025-07-07",45.54,45.52,-1.22,-2.61,{"date":2226,"open":2227,"high":2227,"low":871,"close":871,"change":2228,"percent_change":774,"volume":2229,"transactions":9,"vwap":871},"2025-07-03",46.86,0.5,57800,{"date":2231,"open":1013,"high":2196,"low":1013,"close":2196,"change":2232,"percent_change":2233,"volume":943,"transactions":9,"vwap":2196},"2025-07-02",0.52,1.14,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2237,"change":2238,"percent_change":811,"volume":1085,"transactions":9,"vwap":2237},"2025-07-01",44.85,45.72,0.61,{"date":2240,"open":2241,"high":2242,"low":1178,"close":2241,"change":110,"percent_change":2243,"volume":176,"transactions":9,"vwap":2241},"2025-06-30",45.11,45.15,-0.86,{"date":2245,"open":1178,"high":2246,"low":394,"close":2246,"change":2247,"percent_change":2248,"volume":1247,"transactions":9,"vwap":2246},"2025-06-27",45.5,1.23,2.78,{"date":2250,"open":1191,"high":2251,"low":1191,"close":2252,"change":936,"percent_change":2211,"volume":1085,"transactions":9,"vwap":2252},"2025-06-26",44.29,44.27,{"date":2254,"open":1191,"high":355,"low":1278,"close":1278,"change":1477,"percent_change":2255,"volume":1194,"transactions":9,"vwap":1278},"2025-06-25",-2.82,{"date":2257,"open":2258,"high":2132,"low":2259,"close":2260,"change":2214,"percent_change":2261,"volume":1229,"transactions":9,"vwap":2260},"2025-06-24",44.9,44.32,44.63,1.2,{"date":2263,"open":2264,"high":2265,"low":2266,"close":1244,"change":2267,"percent_change":2268,"volume":1208,"transactions":9,"vwap":1244},"2025-06-23",43.77,44.19,43.040001,1.71,4.03,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":71,"volume":824,"transactions":9,"vwap":2274},"2025-06-20",42.47,42.58,42.2,42.39,0.03,{"date":2277,"open":1219,"high":2278,"low":669,"close":669,"change":2279,"percent_change":1128,"volume":1569,"transactions":9,"vwap":669},"2025-06-18",43.2,-0.01,{"date":2281,"open":2282,"high":2283,"low":689,"close":2284,"change":703,"percent_change":840,"volume":1090,"transactions":9,"vwap":2284},"2025-06-17",43.46,43.47,42.37,{"date":2286,"open":2287,"high":1183,"low":2288,"close":2289,"change":1387,"percent_change":2290,"volume":1322,"transactions":9,"vwap":2289},"2025-06-16",43.92,43.68,43.8,2.36,{"date":2292,"open":2293,"high":659,"low":2294,"close":1219,"change":1973,"percent_change":2295,"volume":812,"transactions":9,"vwap":1219},"2025-06-13",43.080002,42.69,-2.13,{"date":2297,"open":2298,"high":2265,"low":2299,"close":2300,"change":2301,"percent_change":1119,"volume":890,"transactions":9,"vwap":2300},"2025-06-12",43.97,43.65,43.72,-0.46,{"date":2303,"open":829,"high":829,"low":2304,"close":2305,"change":2045,"percent_change":2306,"volume":1569,"transactions":9,"vwap":2305},"2025-06-11",43.96,44.18,-1.54,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2310,"change":2107,"percent_change":1300,"volume":1569,"transactions":9,"vwap":2310},"2025-06-10",44.17,44.87,44.07,{"date":2313,"open":2314,"high":2136,"low":2315,"close":2136,"change":2316,"percent_change":2317,"volume":2100,"transactions":9,"vwap":2136},"2025-06-09",42.72,42.41,0.62,1.43,{"date":2319,"open":2320,"high":2320,"low":2321,"close":295,"change":2322,"percent_change":1802,"volume":1389,"transactions":9,"vwap":295},"2025-06-06",43.63,42.92,1.09,{"date":2324,"open":2325,"high":2326,"low":2327,"close":671,"change":2328,"percent_change":2329,"volume":2330,"transactions":9,"vwap":671},"2025-06-05",44.12,44.44,41.42,-2.25,-5.07,7500,{"date":2332,"open":394,"high":2260,"low":481,"close":2333,"change":1430,"percent_change":1993,"volume":798,"transactions":9,"vwap":2333},"2025-06-04",44.38,{"date":2335,"open":2252,"high":2336,"low":2252,"close":2337,"change":739,"percent_change":2338,"volume":770,"transactions":9,"vwap":2337},"2025-06-03",45.25,44.64,1.27,{"date":2340,"open":2288,"high":2325,"low":2341,"close":2342,"change":172,"percent_change":1234,"volume":1860,"transactions":9,"vwap":2342},"2025-06-02",42.88,44.080002,{"date":2344,"open":481,"high":2345,"low":1191,"close":2346,"change":2347,"percent_change":94,"volume":883,"transactions":9,"vwap":2346},"2025-05-30",44.58,44.11,-0.33,{"date":2349,"open":429,"high":2241,"low":2346,"close":2326,"change":71,"percent_change":1037,"volume":1247,"transactions":9,"vwap":2326},"2025-05-29",{"date":2351,"open":699,"high":2352,"low":2353,"close":2354,"change":570,"percent_change":100,"volume":2355,"transactions":9,"vwap":2354},"2025-05-28",45.33,44.31,44.37,5200,{"date":2357,"open":2358,"high":1304,"low":2358,"close":1282,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":1282},"2025-05-27",43.42,2.46,5.76,8300,{"date":2363,"open":2364,"high":251,"low":314,"close":2314,"change":570,"percent_change":2365,"volume":1137,"transactions":9,"vwap":2314},"2025-05-23",42.49,-1.86,{"date":2367,"open":2278,"high":2298,"low":2368,"close":1191,"change":1911,"percent_change":140,"volume":770,"transactions":9,"vwap":1191},"2025-05-22",42.87,{"date":2370,"open":2371,"high":2371,"low":1259,"close":374,"change":2372,"percent_change":2373,"volume":918,"transactions":9,"vwap":374},"2025-05-21",44.47,-1.77,-3.93,{"date":2375,"open":1729,"high":1729,"low":2236,"close":2376,"change":789,"percent_change":1737,"volume":1494,"transactions":9,"vwap":2376},"2025-05-20",45,{"date":2378,"open":395,"high":2379,"low":395,"close":2221,"change":1022,"percent_change":1154,"volume":2380,"transactions":9,"vwap":2221},"2025-05-19",45.62,10800,{"date":2382,"open":909,"high":2383,"low":2384,"close":2383,"change":2385,"percent_change":2386,"volume":1008,"transactions":9,"vwap":2383},"2025-05-16",45.74,45.12,0.85,1.89,{"date":2388,"open":2389,"high":1296,"low":2390,"close":2391,"change":2392,"percent_change":2045,"volume":1637,"transactions":9,"vwap":2391},"2025-05-15",44.13,44.060001,44.89,-0.31,{"date":2394,"open":2132,"high":717,"low":2395,"close":1172,"change":1078,"percent_change":2396,"volume":2397,"transactions":9,"vwap":1172},"2025-05-14",44.83,0.87,20000,{"date":2399,"open":1244,"high":1178,"low":1244,"close":2400,"change":2261,"percent_change":2401,"volume":1389,"transactions":9,"vwap":2400},"2025-05-13",44.81,2.75,{"date":2403,"open":1265,"high":1265,"low":2321,"close":648,"change":2404,"percent_change":2405,"volume":1780,"transactions":9,"vwap":648},"2025-05-12",3.9,9.82,{"date":2407,"open":2408,"high":2408,"low":2409,"close":2410,"change":1374,"percent_change":2411,"volume":1322,"transactions":9,"vwap":2410},"2025-05-09",40.080002,39.44,39.71,0.74,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2210,"percent_change":1227,"volume":1314,"transactions":9,"vwap":2417},"2025-05-08",39.3,39.97,39.040001,39.42,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2423,"change":208,"percent_change":2424,"volume":1137,"transactions":9,"vwap":2423},"2025-05-07",38.32,38.75,38.049999,38.47,1.42,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":1056,"percent_change":2431,"volume":1096,"transactions":9,"vwap":2430},"2025-05-06",37.94,38.27,37.75,37.93,-1.63,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":1592,"percent_change":2295,"volume":2438,"transactions":9,"vwap":2437},"2025-05-05",38.65,38.88,38.53,38.56,13400,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":1247,"transactions":9,"vwap":2444},"2025-05-02",39.07,39.72,38.66,39.4,1.02,2.66,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2451,"change":2168,"percent_change":2452,"volume":1096,"transactions":9,"vwap":2451},"2025-05-01",38.12,39.2,38.38,1.59,{"date":2454,"open":178,"high":2455,"low":178,"close":2456,"change":94,"percent_change":2457,"volume":1247,"transactions":9,"vwap":2456},"2025-04-30",37.86,37.78,-1.92,{"date":2459,"open":2460,"high":2461,"low":2460,"close":2462,"change":935,"percent_change":683,"volume":770,"transactions":9,"vwap":2462},"2025-04-29",37.36,38.57,38.52,{"date":182,"open":2461,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":1057,"volume":2468,"transactions":9,"vwap":2466},38.74,37.07,38.09,-0.48,4500]