[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-USOI":3,"homepage-market-summary":31,"stock-historical-USOI":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":17},"USOI","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},"UBS AG ETRACS Crude Oil Shares Covered Call ETNs due April 24, 2037","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":16},82.5223,37.6632,"Monthly","2026-10-21",{"close":18,"open":19,"high":20,"low":21,"prev_close":22,"change":23,"percent_change":24,"volume":25,"transactions":9,"vwap":9,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},45.64,45.49,45.9899,45.064,44.61,1.03,2.31,76058.60706,61.3,41.9,160715.15431369323,19.3,2377,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":11,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":11,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":11},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":40},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":11},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":11},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":40},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":40},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":26,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":18,"start_date":183,"end_date":5},131502,47998103.732737,-16.99,"2025-04-28",[185,188,198,209,220,229,240,251,260,271,282,293,303,313,324,335,346,355,365,374,385,395,405,415,425,436,444,455,463,472,482,493,503,513,520,530,540,549,560,568,578,589,599,609,617,627,634,643,652,661,671,680,689,699,706,715,724,733,740,749,758,766,773,782,787,795,802,809,817,824,831,840,848,857,863,871,877,884,891,898,905,914,922,931,939,947,956,964,973,982,989,998,1006,1015,1022,1030,1038,1047,1056,1064,1072,1081,1089,1097,1104,1112,1120,1128,1135,1143,1152,1159,1167,1176,1182,1190,1199,1207,1216,1225,1234,1240,1246,1253,1259,1267,1276,1281,1289,1295,1302,1308,1313,1320,1328,1335,1344,1352,1360,1368,1376,1383,1391,1398,1403,1411,1417,1423,1431,1437,1444,1453,1459,1466,1473,1481,1488,1494,1501,1509,1516,1523,1529,1536,1544,1551,1557,1565,1571,1580,1586,1589,1596,1602,1608,1614,1621,1629,1637,1643,1650,1659,1665,1672,1678,1685,1692,1699,1706,1713,1722,1730,1736,1743,1750,1758,1765,1772,1779,1785,1790,1797,1803,1809,1815,1822,1830,1836,1845,1853,1859,1867,1874,1881,1887,1892,1897,1905,1912,1918,1924,1933,1939,1947,1953,1960,1964,1971,1979,1985,1989,1998,2006,2012,2019,2024,2032,2039,2045,2051,2057,2065,2071,2079,2085,2092,2098,2104,2110,2117,2125,2134,2140,2147,2154,2160,2168,2175,2183,2190,2195,2200,2203,2209,2214,2219,2224,2231,2237,2241,2247,2254,2259,2263,2271,2276,2283,2288,2293,2299,2305,2310,2315,2319,2325,2333,2337,2342,2348,2355,2361,2366,2371,2377,2384,2391,2399,2404,2410,2417,2425,2433,2439,2445,2452,2459,2464,2473,2480,2487,2494,2501,2507,2513,2520,2526,2530,2535,2540,2547,2554,2560,2564,2571,2575,2580,2587,2592,2597,2602,2607,2613,2620,2626,2633,2638,2643,2649,2653,2659,2663,2666,2673,2679,2684,2692,2696,2700,2707,2712,2716,2722,2728,2733,2738,2744,2749,2755,2760,2765,2770,2776,2782,2786,2793],{"date":5,"open":19,"high":20,"low":21,"close":18,"change":23,"percent_change":24,"volume":25,"transactions":186,"vwap":187},1427,45.5737,{"date":189,"open":190,"high":191,"low":192,"close":22,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",45,45.25,44.4,-0.37,-0.82,178329.86316,1708,44.9101,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",44.67,44.99,44.17,44.98,0.56,1.26,162433.731649,1793,44.6033,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",44.41,45.13,44.1101,44.42,-0.3578,-0.8,44882.277357,1097,44.739,{"date":221,"open":192,"high":201,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-02",43.91,44.7778,-0.2722,-0.6,79801.219397,1254,44.4943,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-10-01",44.48,45.3116,44.26,45.05,0.58,1.3,79059.714973,950,44.8679,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",44.34,44.66,44.29,44.47,0.6,1.37,106554.967963,927,44.4713,{"date":252,"open":253,"high":253,"low":254,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-29",44.65,43.87,-1.03,-2.29,75548.812416,1174,44.256,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",45.39,45.5,44.53,44.9,0.44,0.99,160542.138972,1546,45.0063,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-25",44.85,45.1057,44.3099,44.46,-0.56,-1.24,93539.274396,1148,44.6543,{"date":283,"open":284,"high":285,"low":286,"close":287,"change":288,"percent_change":289,"volume":290,"transactions":291,"vwap":292},"2026-09-24",44.76,45.4999,44.6,45.02,0.49,1.1,107191.469652,1128,45.0636,{"date":294,"open":295,"high":296,"low":297,"close":264,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-23",44.37,44.7347,43.9017,0.79,1.81,51387.287904,820,44.2528,{"date":304,"open":242,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-22",44.68,43.6188,43.74,-2.83,-6.08,135756.006999,1988,44.272,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-21",46.61,47.13,46.22,46.57,-1.02,-2.14,249873.180143,3425,46.558,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-18",47.49,47.72,47.1,47.59,0.25,0.53,120611.816718,1742,47.4517,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-17",46.97,47.4899,46.7,47.34,0.18,0.38,88953.125943,1370,47.1452,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":159,"volume":353,"transactions":291,"vwap":354},"2026-09-16",47.06,47.8,46.7738,47.16,-0.2,93353.562816,47.1023,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":108,"volume":362,"transactions":363,"vwap":364},"2026-09-15",46.99,47.5,46.96,47.36,0.42,75506.184122,933,47.2417,{"date":366,"open":367,"high":328,"low":339,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-14",47.09,46.94,0.15,0.32,50247.922908,949,46.9441,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-11",46.72,47,46.48,46.79,-0.1,-0.21,39511.979069,982,46.6639,{"date":386,"open":359,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-10",46.9697,46.5542,46.89,0.22,0.47,52736.004252,930,46.8417,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":177,"volume":402,"transactions":403,"vwap":404},"2026-09-09",46.4,46.785,46.16,46.67,0.46,66501.269688,994,46.5026,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":169,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-08",46.12,46.4394,46.013,46.21,0.26,98004.447333,1258,46.2204,{"date":416,"open":417,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-04",46.17,45.65,46.09,0.23,0.5,53070.151675,1051,45.9482,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-03",45.87,46.1878,45.8,45.86,0.06,0.13,46715.835471,836,45.9469,{"date":437,"open":438,"high":427,"low":439,"close":429,"change":440,"percent_change":266,"volume":441,"transactions":442,"vwap":443},"2026-09-02",45.67,45.4301,0.2,39139.204786,705,45.6723,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-09-01",45.4,45.75,45.1208,45.6,0.84,1.88,82605.536901,1211,45.4442,{"date":456,"open":457,"high":201,"low":192,"close":284,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-31",44.75,0.7,1.59,96187.845874,1180,44.7414,{"date":464,"open":465,"high":466,"low":467,"close":465,"change":468,"percent_change":341,"volume":469,"transactions":470,"vwap":471},"2026-08-28",44.06,44.14,43.7,0.08,56787.091001,955,43.9977,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-27",43.35,44.1499,43.98,0.67,1.55,63143.740148,1071,43.8078,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-26",43.2,43.85,42.83,43.31,0.07,0.16,136195.621925,1818,43.4782,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-25",43.89,43.204,43.24,-1.01,-2.28,139857.066439,1774,43.4893,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-24",44.71,44.11,44.25,-0.31,-0.7,95317.92579,1226,44.3649,{"date":514,"open":515,"high":457,"low":516,"close":515,"change":431,"percent_change":432,"volume":517,"transactions":518,"vwap":519},"2026-08-21",44.56,44.3,77383.358343,1059,44.4806,{"date":521,"open":522,"high":457,"low":523,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-20",44.55,44.2674,44.5,-2.38,-5.08,129899.043871,1458,44.4829,{"date":531,"open":532,"high":328,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-19",46.52,46.5,46.88,0.37,0.8,257653.395541,2594,46.8143,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":488,"percent_change":369,"volume":546,"transactions":547,"vwap":548},"2026-08-18",46.41,46.6999,46.235,46.51,188173.765192,2173,46.4842,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-17",45.94,46.4552,45.635,46.44,0.76,1.66,270129.789474,2444,45.9642,{"date":561,"open":562,"high":427,"low":563,"close":564,"change":488,"percent_change":369,"volume":565,"transactions":566,"vwap":567},"2026-08-14",45.51,45.3,45.68,133631.12334,1623,45.5959,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":68,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-13",45.52,45.78,45.171,45.61,-0.11,192727.550644,2386,45.4324,{"date":579,"open":580,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-12",45.81,45.9563,45.55,45.66,0.04,0.09,251333.735168,2601,45.7082,{"date":590,"open":591,"high":591,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-11",45.82,45.53,45.62,-0.08,-0.18,344118.15029,3573,45.6269,{"date":600,"open":418,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-10",45.99,45.35,45.7,0.65,1.44,616254.627281,4655,45.6971,{"date":610,"open":611,"high":612,"low":613,"close":234,"change":585,"percent_change":440,"volume":614,"transactions":615,"vwap":616},"2026-08-07",45.15,45.2499,44.875,83133.429987,1432,45.111,{"date":618,"open":457,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-06",44.9999,44.6817,44.96,0.45,1.01,55393.948516,997,44.9146,{"date":628,"open":505,"high":629,"low":630,"close":631,"change":488,"percent_change":489,"volume":632,"transactions":633,"vwap":286},"2026-08-05",44.8024,44.44,44.51,75131.589917,1060,{"date":635,"open":636,"high":190,"low":637,"close":630,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-04",44.8,44.35,-0.52,-1.16,86602.186406,1299,44.5122,{"date":644,"open":273,"high":645,"low":646,"close":621,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-08-03",45.0999,44.765,-0.1263,-0.28,44657.990348,1022,44.9448,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":657,"percent_change":535,"volume":658,"transactions":659,"vwap":660},"2026-07-31",44.83,45.2,45.0863,0.1641,29662.61052,697,45.0661,{"date":662,"open":663,"high":664,"low":631,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-30",44.7,45.4051,44.9222,-0.0178,-0.04,322903.351464,1513,45.0016,{"date":672,"open":201,"high":673,"low":273,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-29",45.38,44.94,0.435,0.98,356390.401814,2101,45.0249,{"date":681,"open":682,"high":190,"low":683,"close":684,"change":685,"percent_change":97,"volume":686,"transactions":687,"vwap":688},"2026-07-28",44.79,44.45,44.505,-0.33,316353.432578,2685,44.7115,{"date":690,"open":691,"high":692,"low":691,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-27",44.27,45.085,44.835,-0.405,-0.9,563868.12613,2036,44.8696,{"date":700,"open":19,"high":19,"low":190,"close":701,"change":702,"percent_change":342,"volume":703,"transactions":704,"vwap":705},"2026-07-24",45.24,0.17,305332.28544,1461,45.1004,{"date":707,"open":708,"high":418,"low":234,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-23",45.48,45.07,0.11,0.24,1074941.236473,2952,45.2168,{"date":716,"open":717,"high":718,"low":717,"close":621,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-22",44.82,45.4549,-2.105,-4.47,671674.636108,2397,45.0167,{"date":725,"open":726,"high":726,"low":379,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",48.19,47.065,0.225,0.48,1259887.985654,5533,46.9808,{"date":734,"open":735,"high":735,"low":545,"close":736,"change":584,"percent_change":585,"volume":737,"transactions":738,"vwap":739},"2026-07-20",47.43,46.84,2231068.333523,7070,46.8091,{"date":741,"open":367,"high":367,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-17",46.43,46.8,0.4,0.86,613669.706941,3103,46.6979,{"date":750,"open":751,"high":752,"low":751,"close":397,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-16",46.02,46.9599,-0.15,-0.32,295604.651677,2343,46.4983,{"date":759,"open":760,"high":736,"low":761,"close":762,"change":431,"percent_change":432,"volume":763,"transactions":764,"vwap":765},"2026-07-15",46.71,46.13,46.55,68848.925376,1328,46.5349,{"date":767,"open":742,"high":315,"low":768,"close":769,"change":235,"percent_change":205,"volume":770,"transactions":771,"vwap":772},"2026-07-14",45.95,46.49,58202.526934,1154,46.3053,{"date":774,"open":775,"high":533,"low":775,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-13",45.14,45.91,1.39,3.12,93166.952887,2224,45.7154,{"date":783,"open":631,"high":265,"low":507,"close":784,"change":352,"percent_change":785,"volume":786,"transactions":9,"vwap":784},"2026-07-10",44.52,-0.45,40800,{"date":788,"open":789,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-09",46,44.28,44.72,-0.78,-1.71,57900,{"date":796,"open":797,"high":798,"low":190,"close":263,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":263},"2026-07-08",45.22,46.335,1.22,2.76,86600,{"date":803,"open":804,"high":457,"low":805,"close":790,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":790},"2026-07-07",42.99,42.84,1.77,4.16,66900,{"date":810,"open":811,"high":812,"low":813,"close":814,"change":815,"percent_change":622,"volume":816,"transactions":9,"vwap":814},"2026-07-06",42.5,42.88,42.25,42.51,0.192,48900,{"date":818,"open":819,"high":820,"low":27,"close":821,"change":822,"percent_change":432,"volume":823,"transactions":9,"vwap":821},"2026-07-02",42.26,42.7,42.318,0.053,29200,{"date":825,"open":484,"high":484,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-01",42.2,42.265,-1.055,-2.44,53200,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-30",44,44.014,42.96,43.32,-0.266,-0.61,49600,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":478,"volume":847,"transactions":9,"vwap":845},"2026-06-29",43.23,43.845,43.115,43.586,0.666,69200,{"date":849,"open":850,"high":851,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-26",43.46,44.31,42.54,42.92,-1.46,-3.29,91700,{"date":858,"open":474,"high":305,"low":859,"close":860,"change":861,"percent_change":800,"volume":862,"transactions":9,"vwap":860},"2026-06-25",43.13,44.38,1.19,46500,{"date":864,"open":865,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-24",43.94,43.02,43.19,-1.91,-4.24,70700,{"date":872,"open":873,"high":873,"low":286,"close":874,"change":875,"percent_change":639,"volume":876,"transactions":9,"vwap":874},"2026-06-23",45.32,45.099998,-0.53,51600,{"date":878,"open":533,"high":533,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-22",45.125,45.63,-3.18,-6.52,83900,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":431,"percent_change":169,"volume":890,"transactions":9,"vwap":889},"2026-06-18",48.75,49.31,47.485,48.81,75600,{"date":892,"open":893,"high":894,"low":886,"close":886,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":886},"2026-06-17",49.11,50,-0.36,-0.73,108300,{"date":899,"open":900,"high":900,"low":901,"close":893,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":893},"2026-06-16",50.31,48.385,-1.97,-3.86,121200,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-15",51.2,51.5,50.5,51.080002,-1.208,-2.31,75500,{"date":915,"open":916,"high":917,"low":53,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-12",52.82,54.11,52.288,-0.809,-1.52,62800,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-11",54.48,55.5,52.6,53.097,-1.315,-2.42,60300,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":289,"volume":938,"transactions":9,"vwap":936},"2026-06-10",54.28,55.049999,53.9,54.412,0.592,29400,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":256,"volume":946,"transactions":9,"vwap":944},"2026-06-09",54.12,54.24,52.8,53.82,-1.26,61300,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-08",54.84,55.845,54.56,55.080002,1.04,1.92,37800,{"date":957,"open":958,"high":958,"low":959,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-05",54.9,53.8,54.040001,-1.33,-2.4,51300,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-04",55.4,55.63,54.78,55.37,-1.155,-2.04,42200,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-03",56,56.65,55.62,56.525,1.075,1.94,37900,{"date":983,"open":984,"high":925,"low":985,"close":986,"change":267,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-06-02",54.51,54.039001,55.45,1.82,41100,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-01",52.99,55.403,52.92,54.46,2.25,4.31,74200,{"date":999,"open":1000,"high":991,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-05-29",52.72,51.75,52.21,-0.92,-1.73,77400,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-28",53.5,54.049999,52.55,53.13,-0.12,-0.23,50400,{"date":1016,"open":1017,"high":1017,"low":916,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-27",54.54,53.25,-1.45,-2.65,116900,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":838,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-26",55,55.324,54.029999,54.7,-1.1,64900,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":695,"volume":1037,"transactions":9,"vwap":1035},"2026-05-22",55.8,56.24,55.067001,55.31,-0.504,44000,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-05-21",56.75,57.49,55.0099983,55.814,-0.536,-0.95,67900,{"date":1048,"open":1049,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1052},"2026-05-20",57.8,57.932,55.78,56.35,-4.82,-7.88,122900,{"date":1057,"open":1058,"high":26,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-19",60.68,60.55,61.17,0.949,1.58,184300,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":953,"volume":1071,"transactions":9,"vwap":1069},"2026-05-18",58.92,60.83,58.81,60.221,0.621,183500,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-15",58.87,59.8,58.73,59.6,1.32,2.26,100000,{"date":1082,"open":1049,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-14",58.43,57.7,58.28,0.443,0.77,42700,{"date":1090,"open":1091,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":1093},"2026-05-13",58.42,57.68,57.837,-0.278,-0.48,33200,{"date":1098,"open":1084,"high":1099,"low":1084,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-12",58.4,58.115,1.232,2.17,88500,{"date":1105,"open":1106,"high":1107,"low":1106,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-11",55.71,57.47,56.883,1.713,3.1,91200,{"date":1113,"open":1114,"high":1115,"low":1024,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-05-08",55.6,55.61,55.17,-0.46,-0.83,36200,{"date":1121,"open":1122,"high":1123,"low":1124,"close":967,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":967},"2026-05-07",55.14,56.029999,53.35,0.61,1.11,116600,{"date":1129,"open":1024,"high":1130,"low":958,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-06",56.080002,55.02,-2.716,-4.7,146700,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":753,"volume":1142,"transactions":9,"vwap":1140},"2026-05-05",58.2,58.29,57.264,57.736,-0.084,28700,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-05-04",57.2,58.144,57,57.82,1.06,1.87,77700,{"date":1153,"open":1154,"high":1155,"low":975,"close":1156,"change":1157,"percent_change":164,"volume":1158,"transactions":9,"vwap":1156},"2026-05-01",57.26,57.45,56.76,-0.77,96600,{"date":1160,"open":1161,"high":1162,"low":1161,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-30",57.15,57.99,57.53,-0.54,-0.93,67000,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-29",57.33,58.38,57.3,58.07,1.51,2.67,99900,{"date":1177,"open":925,"high":1178,"low":925,"close":1179,"change":1180,"percent_change":1181,"volume":1071,"transactions":9,"vwap":1179},"2026-04-28",56.59,56.56,2.38,4.39,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":799,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-27",54.02,54.98,53.7,54.18,2.3,97600,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-24",53.88,54.099998,52.76,52.96,-0.69,-1.29,82200,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":676,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1204},"2026-04-23",52.75,54.395,52.5,53.65,1.86,114700,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1212},"2026-04-22",51.82,52.9,51.72,52.67,-6.81,-11.45,159200,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-21",57.61,59.59,57.5,59.48,1.7,2.94,259300,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":1231,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1230},"2026-04-20",57.6,58.23,57.11,57.78,1.91,3.42,283700,{"date":1235,"open":1236,"high":1236,"low":1009,"close":1237,"change":881,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-04-17",56.31,55.87,-5.39,258200,{"date":1241,"open":1074,"high":1075,"low":1242,"close":1243,"change":953,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-16",58.39,59.049999,1.79,89900,{"date":1247,"open":1170,"high":1248,"low":1249,"close":1250,"change":193,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1250},"2026-04-15",58.88,57.9,58.0099983,-0.63,125300,{"date":1254,"open":1255,"high":1255,"low":1256,"close":1170,"change":1257,"percent_change":1258,"volume":904,"transactions":9,"vwap":1170},"2026-04-14",59.89,58,-1.05,-1.77,{"date":1260,"open":1261,"high":1262,"low":1263,"close":1264,"change":676,"percent_change":1265,"volume":1266,"transactions":9,"vwap":1264},"2026-04-13",60,60.67,59.128,59.43,1.68,149100,{"date":1268,"open":1269,"high":1270,"low":1271,"close":1272,"change":1273,"percent_change":1274,"volume":1275,"transactions":9,"vwap":1272},"2026-04-10",58.75,59.11,58.3,58.45,0.02,0.03,77100,{"date":1277,"open":1278,"high":1279,"low":1256,"close":1083,"change":369,"percent_change":411,"volume":1280,"transactions":9,"vwap":1083},"2026-04-09",58.96,59.18,117700,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1085,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1085},"2026-04-08",57.51,58.485,57.16,-0.3,-0.51,106000,{"date":1290,"open":1291,"high":1292,"low":1099,"close":1293,"change":1012,"percent_change":352,"volume":1294,"transactions":9,"vwap":1293},"2026-04-07",59.37,59.49,58.58,131400,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":744,"percent_change":142,"volume":1301,"transactions":9,"vwap":1300},"2026-04-06",58.44,58.85,58.252,58.7,34200,{"date":1303,"open":1084,"high":1304,"low":1084,"close":1271,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1271},"2026-04-02",58.49,1.2,2.1,68100,{"date":1309,"open":1154,"high":1283,"low":1156,"close":1310,"change":1164,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1310},"2026-04-01",57.099998,-0.94,99000,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":585,"percent_change":489,"volume":1319,"transactions":9,"vwap":1318},"2026-03-31",57.75,58.11,57.22,57.64,88100,{"date":1321,"open":1322,"high":1323,"low":1322,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-30",56.8,57.85,57.55,0.783,1.38,124600,{"date":1329,"open":1051,"high":1330,"low":1051,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-03-27",56.87,56.767,1.002,1.8,63300,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-26",55.27,55.99,55.255,55.765,0.841,1.53,69800,{"date":1345,"open":1184,"high":1346,"low":1347,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-25",55.25,53.6,54.924,-0.366,-0.66,44200,{"date":1353,"open":1354,"high":1355,"low":1354,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-24",54.4,55.68,55.29,1.08,1.99,55300,{"date":1361,"open":1346,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-23",55.35,53.553,54.21,-2.18,-3.87,137400,{"date":1369,"open":1370,"high":1370,"low":1371,"close":1372,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1372},"2026-03-20",56.84,55.602,56.39,-0.75,-1.31,125000,{"date":1377,"open":1378,"high":1049,"low":1379,"close":1380,"change":1381,"percent_change":1012,"volume":1382,"transactions":9,"vwap":1380},"2026-03-19",57.54,56.501,57.14,-0.07,161600,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":391,"volume":1390,"transactions":9,"vwap":1388},"2026-03-18",55.97,57.4,55.516,57.21,0.27,66100,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1394,"change":1396,"percent_change":1222,"volume":1397,"transactions":9,"vwap":1394},"2026-03-17",56.25,56.94,55.9,0.95,48700,{"date":1399,"open":1338,"high":1400,"low":1401,"close":1338,"change":369,"percent_change":1389,"volume":1402,"transactions":9,"vwap":1338},"2026-03-16",56.436,55.237,81800,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":622,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-03-13",55.39,56.134,55.043999,55.84,0.81,31300,{"date":1412,"open":984,"high":925,"low":1413,"close":1405,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1405},"2026-03-12",54.5,0.78,1.43,59800,{"date":1418,"open":1184,"high":1419,"low":1420,"close":1421,"change":174,"percent_change":68,"volume":1422,"transactions":9,"vwap":1421},"2026-03-11",54.805,53.93,54.61,35600,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":622,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-03-10",54.67,54.93,53.79,54.64,0.83,80000,{"date":1432,"open":975,"high":975,"low":1433,"close":1434,"change":1350,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-03-09",53.91,54.19,-1.2,182500,{"date":1438,"open":1185,"high":1439,"low":1440,"close":1441,"change":1442,"percent_change":142,"volume":1443,"transactions":9,"vwap":1441},"2026-03-06",55.18,54.613,54.85,0.378,120100,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-05",54.6,54.73,54.2,54.472,0.292,0.54,89800,{"date":1454,"open":1455,"high":1364,"low":1456,"close":1187,"change":458,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1187},"2026-03-04",53.56,53.080002,1.31,160900,{"date":1460,"open":1461,"high":1462,"low":1011,"close":1463,"change":390,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-03-03",54,54.25,53.48,0.41,109700,{"date":1467,"open":1468,"high":1008,"low":1469,"close":1470,"change":1333,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1470},"2026-03-02",52.88,52.48,53.26,3.5,104300,{"date":1474,"open":1475,"high":1475,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-27",51.98,51.195,51.46,0.555,1.09,25800,{"date":1482,"open":1483,"high":1484,"low":900,"close":1485,"change":1486,"percent_change":113,"volume":1487,"transactions":9,"vwap":1485},"2026-02-26",51.049999,51.35,50.905,-0.199,26600,{"date":1489,"open":1490,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":648,"volume":1480,"transactions":9,"vwap":1492},"2026-02-25",51.38,50.93,51.104,-0.146,{"date":1495,"open":1496,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":595,"volume":1500,"transactions":9,"vwap":1498},"2026-02-24",51.8,51.044998,51.25,-0.09,12900,{"date":1502,"open":1503,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-02-23",51.81,51.24,51.34,-0.033,-0.06,36800,{"date":1510,"open":1511,"high":1511,"low":910,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-02-20",52.46,51.373,-1.027,-1.96,51700,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":1429,"volume":1312,"transactions":9,"vwap":1521},"2026-02-19",52.39,52.44,51.65,52.4,0.43,{"date":1524,"open":1498,"high":1525,"low":907,"close":1526,"change":205,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-02-18",52.040001,51.97,2.48,48400,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":169,"percent_change":711,"volume":1535,"transactions":9,"vwap":1534},"2026-02-17",50.6,51.49,50.45,50.71,37300,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":595,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-02-13",50.7,50.915,50.51,50.59,-0.35,270700,{"date":1545,"open":1477,"high":1477,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-12",50.54,50.77,-0.446,-0.87,40900,{"date":1552,"open":1532,"high":908,"low":1553,"close":1554,"change":1555,"percent_change":711,"volume":1556,"transactions":9,"vwap":1554},"2026-02-11",50.98,51.216,0.121,46300,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":420,"volume":1564,"transactions":9,"vwap":1562},"2026-02-10",51.0099983,51.18,50.9,51.095001,0.115,40700,{"date":1566,"open":1567,"high":1568,"low":1567,"close":1553,"change":1569,"percent_change":236,"volume":1570,"transactions":9,"vwap":1553},"2026-02-09",50.080002,51.105,0.655,64100,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-06",50.02,50.55,49.96,50.325,0.315,0.63,90500,{"date":1581,"open":1531,"high":1531,"low":1582,"close":1583,"change":1164,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2026-02-05",49.88,50.0099983,-1.07,121300,{"date":1587,"open":1575,"high":1561,"low":1575,"close":1574,"change":420,"percent_change":401,"volume":1588,"transactions":9,"vwap":1574},"2026-02-04",567900,{"date":1590,"open":1591,"high":909,"low":1592,"close":1593,"change":204,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1593},"2026-02-03",49.81,49.76,50.32,1.13,224900,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1592,"change":1196,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1592},"2026-02-02",50.15,49.4,-1.37,24000,{"date":1603,"open":1604,"high":1605,"low":1606,"close":1533,"change":54,"percent_change":440,"volume":1607,"transactions":9,"vwap":1533},"2026-01-30",50.26,50.65,49.99,344600,{"date":1609,"open":900,"high":1605,"low":1610,"close":1611,"change":1612,"percent_change":623,"volume":1613,"transactions":9,"vwap":1611},"2026-01-29",49.9,50.35,0.503,398500,{"date":1615,"open":1616,"high":1617,"low":1618,"close":1619,"change":266,"percent_change":108,"volume":1620,"transactions":9,"vwap":1619},"2026-01-28",49.55,49.933,49.5,49.847,690400,{"date":1622,"open":1623,"high":1618,"low":1624,"close":1625,"change":1626,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1625},"2026-01-27",48.9,48.8,49.407,0.691,1.42,834600,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1012,"volume":1636,"transactions":9,"vwap":1634},"2026-01-26",48.7,48.88,48.33,48.716,-0.059,640600,{"date":1638,"open":1639,"high":1623,"low":1639,"close":1640,"change":1641,"percent_change":1150,"volume":1642,"transactions":9,"vwap":1640},"2026-01-23",48.46,48.775,0.895,241300,{"date":1644,"open":1645,"high":1645,"low":349,"close":1646,"change":1647,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1646},"2026-01-22",48.5,47.88,-0.803,-1.65,730700,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1655},"2026-01-21",48.41,48.76,48.36,48.683,0.023,0.05,972600,{"date":1660,"open":1661,"high":1662,"low":1645,"close":1663,"change":1577,"percent_change":604,"volume":1664,"transactions":9,"vwap":1663},"2026-01-20",48.69,49.2,48.66,548900,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":169,"percent_change":330,"volume":1671,"transactions":9,"vwap":1670},"2026-01-16",48.55,48.74,48.252,48.345,513100,{"date":1673,"open":1645,"high":1645,"low":1674,"close":1675,"change":1676,"percent_change":1373,"volume":1677,"transactions":9,"vwap":1675},"2026-01-15",48.060001,48.225,-0.364,321200,{"date":1679,"open":1632,"high":1662,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-14",48.257,48.589,-0.269,-0.55,684000,{"date":1686,"open":1687,"high":1688,"low":1687,"close":1689,"change":1690,"percent_change":177,"volume":1691,"transactions":9,"vwap":1689},"2026-01-13",48.57,49.25,48.858,0.483,664800,{"date":1693,"open":1694,"high":1645,"low":1695,"close":1696,"change":1697,"percent_change":1522,"volume":1698,"transactions":9,"vwap":1696},"2026-01-12",48.029999,47.995,48.375,0.207,532700,{"date":1700,"open":1701,"high":886,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2026-01-09",48,48.168,0.271,0.57,586100,{"date":1707,"open":1708,"high":1701,"low":743,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-08",46.95,47.897,1.492,3.22,415700,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-07",46.91,47.0099983,46.2,46.405,-0.831,-1.76,237600,{"date":1723,"open":1724,"high":1725,"low":367,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-06",48.049999,48.34,47.236,-0.814,-1.69,339100,{"date":1731,"open":1732,"high":1733,"low":1732,"close":1724,"change":1734,"percent_change":1265,"volume":1735,"transactions":9,"vwap":1724},"2026-01-05",47.41,48.15,0.796,350900,{"date":1737,"open":377,"high":1738,"low":1739,"close":1740,"change":1741,"percent_change":753,"volume":1742,"transactions":9,"vwap":1740},"2026-01-02",47.42,46.842,47.254,-0.071,363200,{"date":1744,"open":349,"high":1724,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-12-31",47.28,47.325,-0.375,-0.79,266900,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":361,"volume":1757,"transactions":9,"vwap":1755},"2025-12-30",47.67,48.105,47.561,47.7,0.201,272800,{"date":1759,"open":359,"high":1760,"low":359,"close":1761,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1761},"2025-12-29",47.861,47.499,0.603,1.29,344100,{"date":1766,"open":1755,"high":1755,"low":1767,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-12-26",46.767,46.896,-0.907,-1.9,232600,{"date":1773,"open":1774,"high":1694,"low":1775,"close":1776,"change":1777,"percent_change":508,"volume":1778,"transactions":9,"vwap":1776},"2025-12-24",47.83,47.642,47.803,-0.147,160700,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1782,"change":401,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1782},"2025-12-23",47.31,47.95,0.97,205800,{"date":1786,"open":1716,"high":1787,"low":1716,"close":326,"change":118,"percent_change":1788,"volume":1789,"transactions":9,"vwap":326},"2025-12-22",47.585,0.66,354400,{"date":1791,"open":1792,"high":1793,"low":1792,"close":1794,"change":331,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-12-19",46.83,47.219,47.18,1.14,168200,{"date":1798,"open":351,"high":351,"low":1799,"close":1800,"change":1801,"percent_change":1748,"volume":1802,"transactions":9,"vwap":1800},"2025-12-18",46.6,46.65,-0.372,77900,{"date":1804,"open":769,"high":1805,"low":1806,"close":1805,"change":1332,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1805},"2025-12-17",47.021999,46.447,2.18,181700,{"date":1810,"open":377,"high":367,"low":1811,"close":751,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":751},"2025-12-16",45.835,-1.146,-2.43,94200,{"date":1816,"open":1817,"high":1817,"low":1818,"close":1819,"change":1820,"percent_change":639,"volume":1821,"transactions":9,"vwap":1819},"2025-12-15",47.51,47.029999,47.166,-0.555,82900,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":193,"volume":1829,"transactions":9,"vwap":1827},"2025-12-12",47.9,47.91,47.528,47.721,-0.179,54900,{"date":1831,"open":1733,"high":1733,"low":1832,"close":1824,"change":1833,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1824},"2025-12-11",47.56,-0.746,-1.53,121100,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-12-10",48.22,48.79,47.975,48.646,0.361,0.75,57100,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1850,"change":1851,"percent_change":509,"volume":1852,"transactions":9,"vwap":1850},"2025-12-09",48.54,48.65,48.2,48.285,-0.34,58000,{"date":1854,"open":1616,"high":1616,"low":1855,"close":1856,"change":1769,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-12-08",48.52,48.625,-1.83,78300,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1863,"change":1864,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1863},"2025-12-05",49.12,49.75,49.532,0.417,0.85,66300,{"date":1868,"open":1631,"high":1869,"low":1870,"close":1871,"change":1872,"percent_change":90,"volume":1873,"transactions":9,"vwap":1871},"2025-12-04",49.32,48.594,49.115,0.545,75100,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1687,"change":1879,"percent_change":1843,"volume":1880,"transactions":9,"vwap":1687},"2025-12-03",48.73,48.95,48.473,0.36,72600,{"date":1882,"open":1667,"high":886,"low":1883,"close":1884,"change":1885,"percent_change":639,"volume":1886,"transactions":9,"vwap":1884},"2025-12-02",48.156,48.21,-0.565,68900,{"date":1888,"open":1889,"high":1890,"low":1889,"close":1640,"change":1563,"percent_change":711,"volume":1891,"transactions":9,"vwap":1640},"2025-12-01",48.23,48.978,94000,{"date":1893,"open":1894,"high":1895,"low":1894,"close":1663,"change":1872,"percent_change":1594,"volume":1896,"transactions":9,"vwap":1663},"2025-11-28",48.12,48.86,67400,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":108,"volume":1904,"transactions":9,"vwap":1902},"2025-11-26",47.65,48.27,47.586,48.115,0.425,71700,{"date":1906,"open":1907,"high":1908,"low":377,"close":1909,"change":1287,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-11-25",47.6,47.82,47.69,-1.06,51500,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1849,"change":1578,"percent_change":1078,"volume":1917,"transactions":9,"vwap":1849},"2025-11-24",47.62,48.4,47.52,71500,{"date":1919,"open":1701,"high":1701,"low":1920,"close":1921,"change":1922,"percent_change":498,"volume":1923,"transactions":9,"vwap":1921},"2025-11-21",47.2,47.57,-0.485,62400,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1929,"change":1930,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1929},"2025-11-20",48.6,49.049999,48.050999,48.055,-1.028,-2.09,46900,{"date":1934,"open":1862,"high":1862,"low":886,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-11-19",49.083,-0.784,-1.57,48500,{"date":1940,"open":1861,"high":1941,"low":1942,"close":1943,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1943},"2025-11-18",49.92,49,49.867,0.607,1.23,66600,{"date":1948,"open":1949,"high":1950,"low":1861,"close":1951,"change":1657,"percent_change":54,"volume":1952,"transactions":9,"vwap":1951},"2025-11-17",49.21,49.557,49.26,55800,{"date":1954,"open":1955,"high":1956,"low":1955,"close":1949,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1949},"2025-11-14",49.040001,49.57,0.719,1.48,194600,{"date":1961,"open":1645,"high":1942,"low":1639,"close":1962,"change":1563,"percent_change":711,"volume":1963,"transactions":9,"vwap":1962},"2025-11-13",48.491,44700,{"date":1965,"open":1956,"high":1956,"low":1966,"close":1967,"change":1968,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1967},"2025-11-12",48.3,48.376,-1.854,-3.69,51900,{"date":1972,"open":138,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-11-11",50.38,49.15,50.23,0.72,1.45,128400,{"date":1980,"open":1618,"high":1981,"low":1974,"close":1982,"change":1983,"percent_change":1125,"volume":1984,"transactions":9,"vwap":1982},"2025-11-10",49.64,49.51,0.3,33800,{"date":1986,"open":1645,"high":1599,"low":1645,"close":1949,"change":1987,"percent_change":1522,"volume":1988,"transactions":9,"vwap":1949},"2025-11-07",0.213,58100,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-06",49.029999,49.24,48.585,48.997,-0.247,-0.5,50100,{"date":1999,"open":1618,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-05",49.95,49.098999,49.244,-0.482,-0.97,39100,{"date":2007,"open":2008,"high":894,"low":2008,"close":2009,"change":2010,"percent_change":785,"volume":2011,"transactions":9,"vwap":2009},"2025-11-04",49.63,49.726,-0.224,21100,{"date":2013,"open":2014,"high":2015,"low":2016,"close":2000,"change":2017,"percent_change":74,"volume":2018,"transactions":9,"vwap":2000},"2025-11-03",49.69,50.2,49.623,0.164,71800,{"date":2020,"open":1592,"high":894,"low":1982,"close":2021,"change":2022,"percent_change":2023,"volume":1397,"transactions":9,"vwap":2021},"2025-10-31",49.786,0.349,0.71,{"date":2025,"open":2026,"high":2027,"low":2026,"close":2028,"change":2029,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2028},"2025-10-30",49.0099983,49.77,49.437,0.067,0.14,70900,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2037,"change":411,"percent_change":331,"volume":2038,"transactions":9,"vwap":2037},"2025-10-29",49.13,49.777,49.108,49.37,109400,{"date":2040,"open":138,"high":2041,"low":2042,"close":893,"change":792,"percent_change":2043,"volume":2044,"transactions":9,"vwap":893},"2025-10-28",49.65,48.91,-1.56,83100,{"date":2046,"open":2047,"high":2048,"low":1592,"close":2049,"change":585,"percent_change":341,"volume":2050,"transactions":9,"vwap":2049},"2025-10-27",49.82,50.28,49.89,43300,{"date":2052,"open":2047,"high":2053,"low":1592,"close":2054,"change":2055,"percent_change":2030,"volume":2056,"transactions":9,"vwap":2054},"2025-10-24",50.455,49.8,0.071,45200,{"date":2058,"open":1942,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":2061},"2025-10-23",50.060001,48.97,49.729,1.279,2.64,156300,{"date":2066,"open":2067,"high":2068,"low":349,"close":2069,"change":1788,"percent_change":1326,"volume":2070,"transactions":9,"vwap":2069},"2025-10-22",47.81,48.715,48.45,75900,{"date":2072,"open":2073,"high":1733,"low":2074,"close":2075,"change":2076,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2075},"2025-10-21",47.58,47.25,47.79,0.135,0.28,45800,{"date":2080,"open":735,"high":2075,"low":2081,"close":2082,"change":2083,"percent_change":1012,"volume":2084,"transactions":9,"vwap":2082},"2025-10-20",47.15,47.655,-0.055,81000,{"date":2086,"open":2087,"high":1774,"low":2088,"close":2089,"change":2090,"percent_change":710,"volume":2091,"transactions":9,"vwap":2089},"2025-10-17",47.64,47.44,47.71,0.054,47100,{"date":2093,"open":1639,"high":886,"low":2094,"close":2095,"change":2096,"percent_change":920,"volume":2097,"transactions":9,"vwap":2095},"2025-10-16",47.422,47.656,-0.736,52300,{"date":2099,"open":2100,"high":886,"low":2101,"close":2102,"change":2103,"percent_change":1657,"volume":955,"transactions":9,"vwap":2102},"2025-10-15",48.31,48.245,48.392,0.022,{"date":2105,"open":1631,"high":889,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2070,"transactions":9,"vwap":2107},"2025-10-14",48.13,48.37,-0.895,-1.82,{"date":2111,"open":1662,"high":2112,"low":1624,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-10-13",49.45,49.265,0.424,0.87,32700,{"date":2118,"open":2119,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-10-10",50.57,48.703,48.841,-1.736,-3.43,163500,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2130},"2025-10-09",51,51.268,50.36,50.577,-0.508,-0.99,56700,{"date":2135,"open":1553,"high":2136,"low":1485,"close":2137,"change":2138,"percent_change":1704,"volume":2139,"transactions":9,"vwap":2137},"2025-10-08",51.45,51.084999,0.291,52200,{"date":2141,"open":1546,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":421,"volume":2146,"transactions":9,"vwap":2144},"2025-10-07",50.81,50.4,50.794,0.254,21200,{"date":2148,"open":2149,"high":2150,"low":2149,"close":1546,"change":2151,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1546},"2025-10-06",50.049999,50.75,0.633,1.27,36500,{"date":2155,"open":1591,"high":2143,"low":1591,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-10-03",49.907,0.107,0.21,32500,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2054,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2054},"2025-10-02",50.79,50.894,49.728,-0.861,-1.7,78700,{"date":2169,"open":2162,"high":2170,"low":2171,"close":2172,"change":2173,"percent_change":896,"volume":2174,"transactions":9,"vwap":2172},"2025-10-01",50.91,50.34,50.661,-0.374,54000,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":1350,"volume":2182,"transactions":9,"vwap":2180},"2025-09-30",51.16,51.29,50.92,51.035,-0.339,32000,{"date":2184,"open":53,"high":53,"low":2185,"close":2186,"change":2187,"percent_change":2188,"volume":2189,"transactions":9,"vwap":2186},"2025-09-29",51.28,51.374,-1.046,-2,43800,{"date":2191,"open":2192,"high":1201,"low":2192,"close":2193,"change":2158,"percent_change":744,"volume":2194,"transactions":9,"vwap":2193},"2025-09-26",52.2,52.42,59300,{"date":2196,"open":2197,"high":1002,"low":2198,"close":1002,"change":431,"percent_change":169,"volume":2199,"transactions":9,"vwap":1002},"2025-09-25",52.11,51.722,38700,{"date":2201,"open":2136,"high":2192,"low":2136,"close":2202,"change":1865,"percent_change":556,"volume":808,"transactions":9,"vwap":2202},"2025-09-24",52.15,{"date":2204,"open":2205,"high":2206,"low":2205,"close":2207,"change":331,"percent_change":953,"volume":2208,"transactions":9,"vwap":2207},"2025-09-23",50.78,51.69,51.3,61100,{"date":2210,"open":1561,"high":2211,"low":2212,"close":1547,"change":792,"percent_change":2213,"volume":972,"transactions":9,"vwap":1547},"2025-09-22",51.07,50.61,-1.51,{"date":2215,"open":1496,"high":2216,"low":908,"close":2217,"change":113,"percent_change":1373,"volume":2218,"transactions":9,"vwap":2217},"2025-09-19",51.92,51.55,50800,{"date":2220,"open":1496,"high":2202,"low":2221,"close":2222,"change":2223,"percent_change":432,"volume":2116,"transactions":9,"vwap":2222},"2025-09-18",51.71,51.94,0.066,{"date":2225,"open":2192,"high":2192,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-09-17",51.855,51.874,-0.257,-0.49,47400,{"date":2232,"open":908,"high":2233,"low":908,"close":2234,"change":2235,"percent_change":2236,"volume":1158,"transactions":9,"vwap":2234},"2025-09-16",52.34,52.131,0.641,1.24,{"date":2238,"open":2239,"high":1001,"low":2239,"close":1532,"change":1464,"percent_change":536,"volume":2240,"transactions":9,"vwap":1532},"2025-09-15",51.13,57400,{"date":2242,"open":2127,"high":2243,"low":2244,"close":910,"change":2245,"percent_change":1451,"volume":2246,"transactions":9,"vwap":910},"2025-09-12",51.73,50.95,0.275,39900,{"date":2248,"open":907,"high":2249,"low":2250,"close":2251,"change":2252,"percent_change":103,"volume":2253,"transactions":9,"vwap":2251},"2025-09-11",51.4,50.76,50.805,-0.925,40100,{"date":2255,"open":2207,"high":2256,"low":2257,"close":2243,"change":2023,"percent_change":777,"volume":2258,"transactions":9,"vwap":2243},"2025-09-10",51.99,51.155,54600,{"date":2260,"open":2127,"high":2206,"low":2127,"close":2261,"change":728,"percent_change":266,"volume":2262,"transactions":9,"vwap":2261},"2025-09-09",51.02,23700,{"date":2264,"open":2150,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2267},"2025-09-08",51.042999,50.58,50.795,0.095,0.19,64000,{"date":2272,"open":2249,"high":2249,"low":2273,"close":1538,"change":1157,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1538},"2025-09-05",50.25,-1.5,64800,{"date":2277,"open":2136,"high":2222,"low":2278,"close":2279,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2279},"2025-09-04",51.31,51.47,-0.352,-0.68,36900,{"date":2284,"open":1203,"high":1203,"low":2221,"close":2285,"change":2286,"percent_change":2188,"volume":2287,"transactions":9,"vwap":2285},"2025-09-03",51.822,-1.058,31900,{"date":2289,"open":1475,"high":2290,"low":1475,"close":1468,"change":979,"percent_change":2291,"volume":2292,"transactions":9,"vwap":1468},"2025-09-02",53,2.08,84900,{"date":2294,"open":2295,"high":2295,"low":2296,"close":2297,"change":2298,"percent_change":147,"volume":2050,"transactions":9,"vwap":2297},"2025-08-29",52.02,51.611,51.805,-0.099,{"date":2300,"open":2301,"high":2197,"low":2136,"close":2302,"change":2303,"percent_change":1879,"volume":2304,"transactions":9,"vwap":2302},"2025-08-28",51.66,51.904,0.184,37100,{"date":2306,"open":1504,"high":2307,"low":1504,"close":1211,"change":361,"percent_change":2308,"volume":2309,"transactions":9,"vwap":1211},"2025-08-27",51.86,0.82,31200,{"date":2311,"open":2312,"high":2312,"low":1560,"close":2207,"change":319,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2207},"2025-08-26",52.099998,-1.95,57600,{"date":2316,"open":2301,"high":1469,"low":2301,"close":2317,"change":1414,"percent_change":1173,"volume":2318,"transactions":9,"vwap":2317},"2025-08-25",52.32,132700,{"date":2320,"open":2321,"high":1211,"low":2321,"close":2322,"change":2323,"percent_change":1087,"volume":2324,"transactions":9,"vwap":2322},"2025-08-22",51.22,51.54,0.395,59000,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":458,"volume":2332,"transactions":9,"vwap":2330},"2025-08-21",50.69,51.37,50.482,51.145,0.355,50900,{"date":2334,"open":2212,"high":2335,"low":2336,"close":2162,"change":1507,"percent_change":1012,"volume":1570,"transactions":9,"vwap":2162},"2025-08-20",50.863,50.44,{"date":2338,"open":2142,"high":2178,"low":1538,"close":2339,"change":2340,"percent_change":1003,"volume":2341,"transactions":9,"vwap":2339},"2025-08-19",50.85,-0.471,57500,{"date":2343,"open":2344,"high":2322,"low":2336,"close":2345,"change":2346,"percent_change":1843,"volume":2347,"transactions":9,"vwap":2345},"2025-08-18",50.99,51.321,0.381,79600,{"date":2349,"open":2350,"high":2249,"low":2351,"close":2352,"change":277,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-08-15",51.060001,50.64,50.94,-1.09,69700,{"date":2356,"open":2179,"high":2357,"low":2358,"close":908,"change":2359,"percent_change":90,"volume":2360,"transactions":9,"vwap":908},"2025-08-14",51.6,50.82,0.572,85200,{"date":2362,"open":2127,"high":1560,"low":900,"close":2363,"change":2364,"percent_change":685,"volume":2365,"transactions":9,"vwap":2363},"2025-08-13",50.928,-0.167,176400,{"date":2367,"open":2249,"high":2368,"low":2344,"close":1562,"change":2369,"percent_change":1118,"volume":2370,"transactions":9,"vwap":1562},"2025-08-12",51.52,-0.426,171800,{"date":2372,"open":907,"high":2373,"low":2374,"close":2375,"change":2138,"percent_change":1704,"volume":2376,"transactions":9,"vwap":2375},"2025-08-11",51.95,51.15,51.521,335300,{"date":2378,"open":2379,"high":53,"low":2380,"close":2381,"change":2382,"percent_change":498,"volume":2383,"transactions":9,"vwap":2381},"2025-08-08",51.77,51.041,51.23,-0.525,168300,{"date":2385,"open":2386,"high":2387,"low":2357,"close":2388,"change":2389,"percent_change":1117,"volume":2390,"transactions":9,"vwap":2388},"2025-08-07",52.215,52.25,51.755,-0.241,58800,{"date":2392,"open":1203,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-08-06",53.27,51.642,51.996,-0.669,-1.27,66500,{"date":2400,"open":2401,"high":2401,"low":1203,"close":2402,"change":2403,"percent_change":216,"volume":1508,"transactions":9,"vwap":2402},"2025-08-05",53.31,52.665,-0.425,{"date":2405,"open":1026,"high":1026,"low":2406,"close":2407,"change":838,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-08-04",52.721,53.09,-1.14,33500,{"date":2411,"open":2412,"high":2412,"low":2413,"close":1186,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":1186},"2025-08-01",54.86,53.583,-1.15,-2.1,26100,{"date":2418,"open":2419,"high":2420,"low":2421,"close":1441,"change":2422,"percent_change":2423,"volume":2424,"transactions":9,"vwap":1441},"2025-07-31",54.99,55.19,54.29,-0.318,-0.58,39000,{"date":2426,"open":2427,"high":1346,"low":2428,"close":2429,"change":2430,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2429},"2025-07-30",54.75,54.408,55.168,0.498,0.91,81700,{"date":2434,"open":2435,"high":958,"low":2436,"close":1425,"change":1479,"percent_change":2437,"volume":2438,"transactions":9,"vwap":1425},"2025-07-29",53.98,53.62,2.03,65100,{"date":2440,"open":926,"high":2441,"low":926,"close":2442,"change":1305,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-07-28",53.749,53.58,2.29,93100,{"date":2446,"open":2447,"high":2447,"low":2448,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-07-25",53.21,52.38,-0.627,-1.18,40600,{"date":2453,"open":2454,"high":2455,"low":1203,"close":2456,"change":2457,"percent_change":108,"volume":2458,"transactions":9,"vwap":2456},"2025-07-24",52.84,53.19,53.007,0.467,44900,{"date":2460,"open":1000,"high":1000,"low":2461,"close":2462,"change":2463,"percent_change":352,"volume":2275,"transactions":9,"vwap":2462},"2025-07-23",52.12,52.54,-0.105,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2469},"2025-07-22",53.11,53.2,52.28,52.645,-2.905,-5.23,120700,{"date":2474,"open":2475,"high":1051,"low":2476,"close":2477,"change":1012,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-07-21",55.77,55.060001,55.55,-0.22,174500,{"date":2481,"open":2482,"high":2483,"low":925,"close":2484,"change":2485,"percent_change":753,"volume":2486,"transactions":9,"vwap":2484},"2025-07-18",56.07,56.4,55.67,-0.085,173800,{"date":2488,"open":925,"high":2489,"low":2490,"close":2491,"change":2492,"percent_change":2236,"volume":2493,"transactions":9,"vwap":2491},"2025-07-17",55.85,54.81,55.755,0.683,127000,{"date":2495,"open":2477,"high":2477,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2497},"2025-07-16",54.3,55.071999,-0.008,-0.01,110400,{"date":2502,"open":2503,"high":2504,"low":949,"close":952,"change":1499,"percent_change":2505,"volume":2506,"transactions":9,"vwap":952},"2025-07-15",55.24,55.3,-0.16,105100,{"date":2508,"open":2509,"high":2510,"low":2511,"close":1116,"change":1683,"percent_change":2132,"volume":2512,"transactions":9,"vwap":1116},"2025-07-14",55.94,55.95,55.12,134500,{"date":2514,"open":2510,"high":2510,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":2519,"transactions":9,"vwap":2516},"2025-07-11",55.111,55.72,0.51,0.92,30000,{"date":2521,"open":1395,"high":1395,"low":2522,"close":2523,"change":2524,"percent_change":1910,"volume":2525,"transactions":9,"vwap":2523},"2025-07-10",54.88,55.21,-0.59,103100,{"date":2527,"open":2528,"high":2510,"low":2529,"close":1032,"change":710,"percent_change":440,"volume":1535,"transactions":9,"vwap":1032},"2025-07-09",55.7,55.28,{"date":2531,"open":1346,"high":1032,"low":1346,"close":2532,"change":204,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-07-08",55.69,1.02,49800,{"date":2536,"open":1446,"high":2537,"low":1446,"close":2538,"change":622,"percent_change":2308,"volume":2539,"transactions":9,"vwap":2538},"2025-07-07",55.26,55.13,35900,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":1273,"percent_change":584,"volume":2546,"transactions":9,"vwap":2545},"2025-07-03",54.55,54.982,54.261,54.68,17800,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2023,"percent_change":1078,"volume":2553,"transactions":9,"vwap":2552},"2025-07-02",53.99,54.975,53.81,54.66,30900,{"date":2555,"open":2556,"high":2557,"low":1347,"close":2557,"change":74,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-07-01",53.87,53.95,0.62,30200,{"date":2561,"open":2562,"high":2557,"low":1018,"close":2436,"change":411,"percent_change":288,"volume":2563,"transactions":9,"vwap":2436},"2025-06-30",53.37,32100,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":68,"percent_change":1499,"volume":2570,"transactions":9,"vwap":2569},"2025-06-27",53.63,53.85,53.24,53.36,27400,{"date":2572,"open":1470,"high":2435,"low":1470,"close":2573,"change":702,"percent_change":370,"volume":2574,"transactions":9,"vwap":2573},"2025-06-26",53.41,43700,{"date":2576,"open":1194,"high":2577,"low":2578,"close":2568,"change":2323,"percent_change":1843,"volume":2579,"transactions":9,"vwap":2568},"2025-06-25",53.487,52.51,21400,{"date":2581,"open":2582,"high":2393,"low":1521,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-06-24",53.15,52.845,-0.955,-1.78,75700,{"date":2588,"open":1024,"high":2523,"low":959,"close":959,"change":2589,"percent_change":2590,"volume":2591,"transactions":9,"vwap":959},"2025-06-23",-1.32,-2.39,85400,{"date":2593,"open":925,"high":925,"low":1421,"close":2511,"change":2594,"percent_change":2595,"volume":2596,"transactions":9,"vwap":2511},"2025-06-20",-1.68,-2.96,45900,{"date":2598,"open":2599,"high":2599,"low":2600,"close":1322,"change":702,"percent_change":1983,"volume":2601,"transactions":9,"vwap":1322},"2025-06-18",57.12,56.09,104500,{"date":2603,"open":2599,"high":2599,"low":2604,"close":2605,"change":1464,"percent_change":152,"volume":2606,"transactions":9,"vwap":2605},"2025-06-17",56.2,56.63,180300,{"date":2608,"open":2609,"high":2610,"low":2475,"close":2611,"change":508,"percent_change":1683,"volume":2612,"transactions":9,"vwap":2611},"2025-06-16",56.89,56.946,56.22,142600,{"date":2614,"open":2615,"high":1161,"low":2616,"close":2617,"change":390,"percent_change":2618,"volume":2619,"transactions":9,"vwap":2617},"2025-06-13",56.85,56.51,56.53,0.39,191600,{"date":2621,"open":2622,"high":2623,"low":2624,"close":1236,"change":753,"percent_change":2625,"volume":1585,"transactions":9,"vwap":1236},"2025-06-12",56.34,56.5,56.022999,-0.27,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":1389,"percent_change":729,"volume":2632,"transactions":9,"vwap":2631},"2025-06-11",56.48,56.7,56.19,56.46,152700,{"date":2634,"open":2635,"high":2635,"low":2636,"close":2630,"change":488,"percent_change":169,"volume":2637,"transactions":9,"vwap":2630},"2025-06-10",56.42,56.02,252800,{"date":2639,"open":2640,"high":2640,"low":1395,"close":2641,"change":54,"percent_change":341,"volume":2642,"transactions":9,"vwap":2641},"2025-06-09",56.54,56.12,256100,{"date":2644,"open":2645,"high":2604,"low":2646,"close":2636,"change":2647,"percent_change":1578,"volume":2648,"transactions":9,"vwap":2636},"2025-06-06",55.98,55.83,0.35,140200,{"date":2650,"open":2651,"high":1338,"low":969,"close":2484,"change":420,"percent_change":1464,"volume":2652,"transactions":9,"vwap":2484},"2025-06-05",55.73,202200,{"date":2654,"open":2655,"high":2656,"low":1116,"close":2657,"change":585,"percent_change":489,"volume":2658,"transactions":9,"vwap":2657},"2025-06-04",55.49,55.56,55.44,24900,{"date":2660,"open":1131,"high":925,"low":1131,"close":1362,"change":2661,"percent_change":2558,"volume":2662,"transactions":9,"vwap":1362},"2025-06-03",0.34,18500,{"date":2664,"open":1413,"high":2523,"low":1413,"close":1042,"change":477,"percent_change":1945,"volume":2665,"transactions":9,"vwap":1042},"2025-06-02",33100,{"date":2667,"open":2668,"high":2668,"low":2669,"close":2670,"change":2505,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-05-30",54.49,53.885,54.34,-0.29,16600,{"date":2674,"open":2675,"high":2676,"low":2677,"close":1413,"change":432,"percent_change":711,"volume":2678,"transactions":9,"vwap":1413},"2025-05-29",54.39,54.62,54.0029984,14600,{"date":2680,"open":1193,"high":2681,"low":1193,"close":2682,"change":2683,"percent_change":1451,"volume":2424,"transactions":9,"vwap":2682},"2025-05-28",54.763,54.37,0.29,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":508,"volume":2691,"transactions":9,"vwap":2689},"2025-05-27",54.13,54.35,53.060001,54.080002,-0.17,30400,{"date":2693,"open":1124,"high":1462,"low":2694,"close":1462,"change":330,"percent_change":401,"volume":2695,"transactions":9,"vwap":1462},"2025-05-23",53.23,20600,{"date":2697,"open":1461,"high":1193,"low":1204,"close":1461,"change":2478,"percent_change":2698,"volume":2699,"transactions":9,"vwap":1461},"2025-05-22",-0.41,17400,{"date":2701,"open":1413,"high":1024,"low":2702,"close":2703,"change":2704,"percent_change":2705,"volume":2706,"transactions":9,"vwap":2703},"2025-05-21",54.15,54.22,-1.12,-2.02,34100,{"date":2708,"open":1116,"high":2709,"low":2710,"close":2711,"change":1273,"percent_change":584,"volume":2559,"transactions":9,"vwap":2711},"2025-05-20",55.57,55.053001,55.34,{"date":2713,"open":1122,"high":966,"low":2714,"close":2715,"change":1464,"percent_change":1843,"volume":2146,"transactions":9,"vwap":2715},"2025-05-19",55.00099945,55.32,{"date":2717,"open":2718,"high":2537,"low":2718,"close":2719,"change":2720,"percent_change":2661,"volume":2721,"transactions":9,"vwap":2719},"2025-05-16",54.315,54.91,0.185,15200,{"date":2723,"open":2724,"high":1024,"low":2724,"close":2725,"change":2726,"percent_change":1373,"volume":2727,"transactions":9,"vwap":2725},"2025-05-15",54.27,54.725,-0.415,23100,{"date":2729,"open":1405,"high":1405,"low":2730,"close":1122,"change":2731,"percent_change":39,"volume":2732,"transactions":9,"vwap":1122},"2025-05-14",55.099998,-0.26,16700,{"date":2734,"open":1346,"high":2735,"low":2736,"close":966,"change":331,"percent_change":1783,"volume":2737,"transactions":9,"vwap":966},"2025-05-13",55.425,54.79,24100,{"date":2739,"open":1024,"high":2740,"low":2741,"close":2742,"change":2023,"percent_change":1457,"volume":2743,"transactions":9,"vwap":2742},"2025-05-12",55.619,54.57,54.87,33600,{"date":2745,"open":2436,"high":2746,"low":2436,"close":2747,"change":1451,"percent_change":623,"volume":2748,"transactions":9,"vwap":2747},"2025-05-09",54.328,54.16,23300,{"date":2750,"open":1201,"high":2751,"low":2752,"close":2436,"change":1627,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2436},"2025-05-08",53.685,52.71,2.72,16300,{"date":2756,"open":2757,"high":2757,"low":53,"close":2192,"change":1373,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2192},"2025-05-07",53.55,-1.42,27700,{"date":2761,"open":907,"high":2413,"low":907,"close":2762,"change":2763,"percent_change":1232,"volume":2764,"transactions":9,"vwap":2762},"2025-05-06",52.95,1.75,36700,{"date":2766,"open":2295,"high":2295,"low":2767,"close":907,"change":2768,"percent_change":2769,"volume":981,"transactions":9,"vwap":907},"2025-05-05",50.84,-1.17,-2.23,{"date":2771,"open":943,"high":1468,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":1550,"transactions":9,"vwap":2773},"2025-05-02",51.88,52.37,-0.43,-0.81,{"date":2777,"open":53,"high":2778,"low":2779,"close":943,"change":152,"percent_change":2780,"volume":2781,"transactions":9,"vwap":943},"2025-05-01",53.064999,51.9,1.4,28600,{"date":2783,"open":1461,"high":1461,"low":53,"close":2784,"change":2594,"percent_change":2785,"volume":2416,"transactions":9,"vwap":2784},"2025-04-30",52.07,-3.13,{"date":2787,"open":2788,"high":2788,"low":2789,"close":2789,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2789},"2025-04-29",55.53,53.75,-1.23,-2.24,17300,{"date":183,"open":2655,"high":2794,"low":2795,"close":1185,"change":1287,"percent_change":1003,"volume":2796,"transactions":9,"vwap":1185},55.785,54.813,18200]