[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-XRLX":3,"homepage-market-summary":28,"stock-historical-XRLX":171},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"XRLX","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},"FundX Conservative ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.588,1.2751,"Annual",{"close":17,"open":18,"high":18,"low":17,"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},49.27,49.43,49.5583,-0.2883,-0.58,386.09322,49.91,43.84,1633.5808641394422,89.5,751,{"status":29,"indices":30,"watchlist":74,"sectors":96,"benchmarks":150},"success",[31,39,46,53,60,67],{"symbol":32,"name":33,"price":34,"change":35,"pct_change":36,"is_up":37,"sparkline":38,"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":40,"name":41,"price":42,"change":43,"pct_change":44,"is_up":37,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":11,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":37,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":37,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"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",[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",[97,102,107,112,117,122,127,131,135,140,145],{"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":71,"price":130,"is_up":11},"Industrials","XLI",168.4,{"name":132,"etf":133,"change":134,"price":17,"is_up":11},"Materials","XLB",0.59,{"name":136,"etf":137,"change":138,"price":139,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":141,"etf":142,"change":143,"price":144,"is_up":37},"Utilities","XLU",-0.19,41.07,{"name":146,"etf":147,"change":148,"price":149,"is_up":11},"Comm Services","XLC",0.73,112.07,[151,156,161,166],{"ticker":152,"name":153,"price":154,"change":155,"is_up":37},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":157,"name":158,"price":159,"change":160,"is_up":37},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":162,"name":163,"price":164,"change":165,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":167,"name":168,"price":169,"change":170,"is_up":37},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":172,"page":173,"page_size":174,"total_pages":173,"summary":175,"data":181},365,1,1000,{"period_high":23,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},41.19,1735,633428.796899,19.06,"2025-04-28",[182,185,192,202,211,220,228,236,244,252,259,267,275,283,291,300,310,318,326,336,344,352,359,367,374,381,391,399,409,416,423,430,437,446,453,462,469,477,484,492,501,510,518,524,532,540,546,555,563,571,579,585,595,603,610,618,625,633,640,648,656,662,668,676,681,685,692,699,704,709,715,720,726,733,739,744,750,755,761,767,773,780,785,789,794,798,803,808,813,817,822,827,833,838,842,847,854,859,865,870,874,880,889,894,898,903,908,913,918,925,929,934,940,946,951,958,964,973,979,983,988,995,1001,1006,1011,1016,1022,1027,1033,1039,1044,1049,1055,1060,1063,1069,1075,1082,1089,1095,1100,1106,1112,1118,1122,1128,1135,1142,1146,1151,1154,1159,1164,1171,1175,1183,1189,1193,1198,1202,1208,1213,1217,1221,1227,1233,1237,1241,1245,1250,1255,1262,1267,1273,1279,1284,1290,1294,1298,1304,1309,1315,1320,1327,1330,1335,1340,1347,1352,1358,1362,1366,1369,1374,1380,1385,1388,1393,1398,1402,1406,1412,1418,1423,1430,1437,1444,1449,1453,1458,1462,1467,1472,1478,1483,1490,1496,1502,1506,1511,1516,1520,1525,1529,1534,1539,1547,1551,1553,1559,1563,1568,1572,1577,1582,1587,1592,1598,1603,1606,1611,1616,1619,1623,1628,1630,1634,1640,1644,1649,1655,1659,1664,1669,1675,1681,1685,1691,1695,1698,1702,1707,1713,1719,1722,1727,1732,1735,1739,1741,1744,1747,1750,1755,1759,1762,1768,1775,1782,1788,1792,1795,1799,1802,1808,1815,1819,1822,1825,1829,1832,1835,1840,1846,1849,1854,1859,1865,1869,1875,1878,1883,1889,1894,1899,1903,1909,1914,1918,1923,1928,1933,1938,1942,1946,1950,1954,1957,1961,1964,1971,1978,1983,1989,1993,1999,2004,2009,2015,2018,2024,2030,2034,2039,2044,2048,2054,2058,2063,2068,2074,2077,2083,2087,2092,2098,2103,2108,2115,2121,2126,2132,2136,2141,2146,2151,2154,2160,2165,2171,2176,2182,2186,2190,2194],{"date":5,"open":18,"high":18,"low":17,"close":17,"change":20,"percent_change":21,"volume":22,"transactions":183,"vwap":184},24,49.3597,{"date":186,"open":18,"high":19,"low":18,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-07",-0.0908,-0.18,1829.0999,26,49.4815,{"date":193,"open":194,"high":195,"low":196,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-06",49.7,49.7004,49.6491,0.1774,0.36,2236.8229,28,49.6996,{"date":203,"open":204,"high":205,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-05",49.13,49.4717,0.0996,0.2,789.8229,20,49.2164,{"date":212,"open":213,"high":214,"low":215,"close":214,"change":216,"percent_change":217,"volume":218,"transactions":190,"vwap":219},"2026-10-02",49.37,49.3721,49.35,0.2092,0.43,472.8229,49.3576,{"date":221,"open":222,"high":223,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":209,"vwap":227},"2026-10-01",48.88,49.1629,0.1093,0.22,421.0509,48.896,{"date":229,"open":230,"high":230,"low":231,"close":231,"change":232,"percent_change":65,"volume":233,"transactions":234,"vwap":235},"2026-09-30",49.21,49.0536,-0.026,9161.4279,37,49.2083,{"date":237,"open":238,"high":239,"low":238,"close":239,"change":240,"percent_change":-6,"volume":241,"transactions":242,"vwap":243},"2026-09-29",49.05,49.0796,-0.0004,8889.8229,17,49.0501,{"date":245,"open":246,"high":246,"low":247,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":200,"vwap":251},"2026-09-28",49.45,49.08,-0.3468,-0.7,3304.8229,49.3272,{"date":253,"open":254,"high":255,"low":17,"close":255,"change":256,"percent_change":71,"volume":257,"transactions":190,"vwap":258},"2026-09-25",49.31,49.4268,0.1622,847.8939,49.2956,{"date":260,"open":261,"high":261,"low":261,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-24",49.2646,0.0246,0.05,116.8229,18,49.275,{"date":268,"open":269,"high":269,"low":269,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-23",49.24,-0.3702,-0.75,480.8229,27,49.242,{"date":276,"open":277,"high":278,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":209,"vwap":282},"2026-09-22",49.585,49.6102,0.0922,0.19,318.8229,49.593,{"date":284,"open":285,"high":285,"low":285,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-21",49.518,0.5975,1.22,253.802496,21,49.4583,{"date":292,"open":293,"high":294,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-18",48.72,48.9205,0.1156,0.24,9316.8229,34,48.8171,{"date":301,"open":302,"high":303,"low":304,"close":303,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-17",48.76,48.8049,48.74,0.4951,1.02,17130.8229,32,48.7483,{"date":311,"open":312,"high":312,"low":312,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",48.3098,-0.0743,-0.15,82.8229,15,48.5622,{"date":319,"open":320,"high":320,"low":320,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",48.3841,-0.154,-0.32,7.8229,10,48.2689,{"date":327,"open":328,"high":329,"low":330,"close":331,"change":332,"percent_change":333,"volume":334,"transactions":200,"vwap":335},"2026-09-14",48.43,48.5601,48.42,48.5381,-0.3312,-0.68,630.8229,48.513,{"date":337,"open":338,"high":338,"low":339,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":289,"vwap":343},"2026-09-11",48.95,48.8693,0.2793,0.57,229.8229,48.9447,{"date":345,"open":346,"high":346,"low":346,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",48.59,-0.359,-0.73,201.8229,16,48.5968,{"date":353,"open":354,"high":354,"low":354,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":265,"vwap":358},"2026-09-09",48.949,-0.1194,-0.24,88.8229,48.9916,{"date":360,"open":361,"high":361,"low":362,"close":362,"change":363,"percent_change":314,"volume":364,"transactions":365,"vwap":366},"2026-09-08",49.17,49.0684,-0.0716,223.8209,19,49.1618,{"date":368,"open":369,"high":370,"low":369,"close":370,"change":371,"percent_change":280,"volume":372,"transactions":242,"vwap":373},"2026-09-04",49.1,49.14,0.0912,928.8229,49.1287,{"date":375,"open":376,"high":376,"low":376,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":265,"vwap":380},"2026-09-03",49.0488,0.3108,0.64,26.8229,48.9354,{"date":382,"open":383,"high":384,"low":385,"close":384,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",48.71,48.738,48.68,0.1638,0.34,34169.4451,39,48.6808,{"date":392,"open":393,"high":393,"low":394,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":350,"vwap":398},"2026-09-01",48.6,48.5742,-0.3206,-0.66,124.8141,48.5998,{"date":400,"open":401,"high":402,"low":403,"close":402,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-08-31",48.81,48.8948,48.79,-0.0488,-0.1,833.8141,23,48.8054,{"date":410,"open":411,"high":411,"low":411,"close":411,"change":412,"percent_change":155,"volume":413,"transactions":414,"vwap":415},"2026-08-28",48.9436,-0.2047,13.8141,14,49.0341,{"date":417,"open":418,"high":418,"low":418,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":316,"vwap":422},"2026-08-27",49.1483,0.2313,0.47,30.8141,49.0958,{"date":424,"open":425,"high":425,"low":425,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":365,"vwap":429},"2026-08-26",48.917,0.0083,0.02,17.8141,48.8825,{"date":431,"open":432,"high":432,"low":432,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":365,"vwap":436},"2026-08-25",48.9087,0.2044,0.42,61.8141,48.8081,{"date":438,"open":439,"high":440,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-24",48.67,48.7043,-0.2571,-0.53,1542.8141,30,48.6001,{"date":447,"open":448,"high":448,"low":448,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":365,"vwap":452},"2026-08-21",48.9614,0.1225,0.25,107.0241,48.9373,{"date":454,"open":455,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":289,"vwap":461},"2026-08-20",48.96,48.8,48.8389,-0.1617,-0.33,1799.3031,48.9093,{"date":463,"open":464,"high":464,"low":464,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":350,"vwap":468},"2026-08-19",49.0006,-0.0816,-0.17,14.8141,49.0395,{"date":470,"open":471,"high":471,"low":472,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":365,"vwap":476},"2026-08-18",49.11,49.0822,-0.4722,-0.95,176.7938,49.0862,{"date":478,"open":479,"high":479,"low":479,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":289,"vwap":483},"2026-08-17",49.5544,0.0217,0.04,83.7938,49.6487,{"date":485,"open":486,"high":487,"low":488,"close":488,"change":489,"percent_change":65,"volume":490,"transactions":365,"vwap":491},"2026-08-14",49.65,49.665,49.5327,-0.0234,216.7938,49.6504,{"date":493,"open":494,"high":494,"low":495,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-13",49.59,49.5561,0.2646,0.54,758.7938,22,49.5964,{"date":502,"open":503,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":289,"vwap":509},"2026-08-12",49.34,49.29,49.2915,0.2493,0.51,469.7938,49.3156,{"date":511,"open":512,"high":513,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":289,"vwap":517},"2026-08-11",49.03,49.0422,-0.0578,-0.12,210,49.0533,{"date":519,"open":369,"high":369,"low":369,"close":369,"change":520,"percent_change":521,"volume":522,"transactions":365,"vwap":523},"2026-08-10",-0.1279,-0.26,244.232195,49.117,{"date":525,"open":361,"high":526,"low":527,"close":526,"change":528,"percent_change":529,"volume":530,"transactions":289,"vwap":531},"2026-08-07",49.2279,49.16,0.1958,0.4,349.3338,49.1717,{"date":533,"open":243,"high":534,"low":535,"close":535,"change":536,"percent_change":537,"volume":538,"transactions":265,"vwap":539},"2026-08-06",49.06,49.0321,-0.1672,-0.34,369.3338,49.0574,{"date":541,"open":254,"high":254,"low":542,"close":542,"change":543,"percent_change":314,"volume":544,"transactions":350,"vwap":545},"2026-08-05",49.1993,-0.0752,125.3338,49.3108,{"date":547,"open":548,"high":549,"low":548,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":407,"vwap":554},"2026-08-04",49.22,49.33,49.2745,0.7757,1.6,2535.4978,49.3171,{"date":556,"open":557,"high":558,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":289,"vwap":562},"2026-08-03",47.83,48.4988,0.3957,0.82,1630.4048,47.9466,{"date":564,"open":565,"high":566,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":183,"vwap":570},"2026-07-31",48.0501,48.1031,0.2299,0.48,198.3338,48.0672,{"date":572,"open":573,"high":574,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":414,"vwap":578},"2026-07-30",47.26,47.8732,0.8939,1.9,545.3338,47.2879,{"date":580,"open":581,"high":581,"low":581,"close":581,"change":582,"percent_change":160,"volume":583,"transactions":265,"vwap":584},"2026-07-29",46.9793,-0.637,241.3338,47.2084,{"date":586,"open":587,"high":588,"low":589,"close":590,"change":591,"percent_change":592,"volume":593,"transactions":234,"vwap":594},"2026-07-28",47.6699,47.67,47.6,47.6163,-0.2118,-0.44,5084.5098,47.6461,{"date":596,"open":597,"high":598,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":499,"vwap":602},"2026-07-27",47.63,47.8281,-0.0619,-0.13,2427.3338,47.6354,{"date":604,"open":605,"high":605,"low":605,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":242,"vwap":609},"2026-07-24",47.89,-0.2475,-0.51,342.3338,47.9001,{"date":611,"open":612,"high":613,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":242,"vwap":617},"2026-07-23",48.04,48.1375,-0.3801,-0.78,310.3338,48.1053,{"date":619,"open":620,"high":620,"low":620,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":365,"vwap":624},"2026-07-22",48.5176,-0.0701,-0.14,162.3188,48.5514,{"date":626,"open":627,"high":628,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":265,"vwap":632},"2026-07-21",48.54,48.5877,0.5646,1.18,1043.230409,48.5391,{"date":634,"open":635,"high":635,"low":635,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":242,"vwap":639},"2026-07-20",48.0231,-0.0517,-0.11,19.1818,48.1414,{"date":641,"open":642,"high":642,"low":643,"close":643,"change":644,"percent_change":645,"volume":646,"transactions":242,"vwap":647},"2026-07-17",48.22,48.0748,-0.2235,-0.46,290.3338,48.0461,{"date":649,"open":650,"high":650,"low":651,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":209,"vwap":655},"2026-07-16",48.41,48.2983,-0.4978,-1.02,413.3338,48.3913,{"date":657,"open":658,"high":659,"low":658,"close":659,"change":187,"percent_change":143,"volume":660,"transactions":365,"vwap":661},"2026-07-15",48.55,48.7961,231.068179,48.699,{"date":663,"open":664,"high":664,"low":664,"close":664,"change":665,"percent_change":138,"volume":666,"transactions":414,"vwap":667},"2026-07-14",48.8869,0.3352,13.3338,48.8065,{"date":669,"open":670,"high":670,"low":671,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":265,"vwap":675},"2026-07-13",48.775,48.5517,-0.5043,-1.03,241.092,48.6753,{"date":677,"open":678,"high":678,"low":678,"close":678,"change":679,"percent_change":225,"volume":680,"transactions":9,"vwap":678},"2026-07-10",49.056,0.107,100,{"date":682,"open":354,"high":354,"low":354,"close":354,"change":683,"percent_change":684,"volume":680,"transactions":9,"vwap":354},"2026-07-09",0.382,0.79,{"date":686,"open":687,"high":688,"low":687,"close":688,"change":689,"percent_change":690,"volume":691,"transactions":9,"vwap":688},"2026-07-08",48.4,48.567,0.066,0.14,300,{"date":693,"open":694,"high":695,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":9,"vwap":695},"2026-07-07",48.44,48.501,-0.413,-0.84,500,{"date":700,"open":701,"high":701,"low":701,"close":701,"change":702,"percent_change":703,"volume":680,"transactions":9,"vwap":701},"2026-07-06",48.914,0.318,0.65,{"date":705,"open":456,"high":456,"low":706,"close":706,"change":707,"percent_change":615,"volume":708,"transactions":9,"vwap":706},"2026-07-02",48.596,-0.384,5100,{"date":710,"open":711,"high":711,"low":711,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":9,"vwap":711},"2026-07-01",48.98,-0.492,-0.99,200,{"date":716,"open":717,"high":717,"low":717,"close":717,"change":718,"percent_change":719,"volume":680,"transactions":9,"vwap":717},"2026-06-30",49.472,0.408,0.83,{"date":721,"open":722,"high":723,"low":722,"close":723,"change":724,"percent_change":725,"volume":714,"transactions":9,"vwap":723},"2026-06-29",48.73,49.063999,0.447,0.92,{"date":727,"open":728,"high":385,"low":729,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":9,"vwap":729},"2026-06-26",48.63,48.617,-0.279,-0.57,4600,{"date":734,"open":735,"high":227,"low":735,"close":227,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":227},"2026-06-25",48.835,0.375,0.77,800,{"date":740,"open":741,"high":741,"low":741,"close":741,"change":742,"percent_change":743,"volume":680,"transactions":9,"vwap":741},"2026-06-24",48.521,-0.107,-0.22,{"date":745,"open":670,"high":670,"low":746,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-06-23",48.628,-0.806,-1.63,400,{"date":751,"open":18,"high":752,"low":18,"close":753,"change":754,"percent_change":170,"volume":691,"transactions":9,"vwap":753},"2026-06-22",49.445,49.434,-0.015,{"date":756,"open":757,"high":758,"low":757,"close":758,"change":759,"percent_change":760,"volume":680,"transactions":9,"vwap":758},"2026-06-18",49.4,49.449,0.445,0.91,{"date":762,"open":763,"high":18,"low":764,"close":764,"change":765,"percent_change":249,"volume":766,"transactions":9,"vwap":764},"2026-06-17",49.049999,49.0040016,-0.347,34900,{"date":768,"open":769,"high":769,"low":770,"close":770,"change":356,"percent_change":771,"volume":772,"transactions":9,"vwap":770},"2026-06-16",49.52,49.351,-0.48,27600,{"date":774,"open":215,"high":775,"low":215,"close":776,"change":777,"percent_change":778,"volume":779,"transactions":9,"vwap":776},"2026-06-15",49.635,49.591,0.559,1.14,5000,{"date":781,"open":782,"high":782,"low":783,"close":783,"change":784,"percent_change":296,"volume":691,"transactions":9,"vwap":783},"2026-06-12",49.12,49.032001,0.115,{"date":786,"open":425,"high":425,"low":425,"close":425,"change":787,"percent_change":788,"volume":680,"transactions":9,"vwap":425},"2026-06-11",0.808,1.68,{"date":790,"open":791,"high":791,"low":791,"close":791,"change":792,"percent_change":793,"volume":680,"transactions":9,"vwap":791},"2026-06-10",48.109,-0.446,-0.92,{"date":795,"open":796,"high":796,"low":796,"close":796,"change":797,"percent_change":743,"volume":714,"transactions":9,"vwap":796},"2026-06-09",48.555,-0.109,{"date":799,"open":385,"high":385,"low":800,"close":800,"change":801,"percent_change":802,"volume":714,"transactions":9,"vwap":800},"2026-06-08",48.664,0.172,0.35,{"date":804,"open":722,"high":722,"low":805,"close":805,"change":806,"percent_change":807,"volume":738,"transactions":9,"vwap":805},"2026-06-05",48.492,-1.044,-2.11,{"date":809,"open":810,"high":810,"low":810,"close":810,"change":811,"percent_change":812,"volume":680,"transactions":9,"vwap":810},"2026-06-04",49.536,-0.036,-0.07,{"date":814,"open":815,"high":815,"low":815,"close":815,"change":816,"percent_change":36,"volume":680,"transactions":9,"vwap":815},"2026-06-03",49.572,-0.233,{"date":818,"open":23,"high":23,"low":819,"close":820,"change":821,"percent_change":450,"volume":174,"transactions":9,"vwap":820},"2026-06-02",49.78,49.805,0.123,{"date":823,"open":824,"high":824,"low":824,"close":824,"change":825,"percent_change":826,"volume":680,"transactions":9,"vwap":824},"2026-06-01",49.682,0.159,0.32,{"date":828,"open":829,"high":830,"low":829,"close":830,"change":831,"percent_change":832,"volume":738,"transactions":9,"vwap":830},"2026-05-29",49.46,49.523,0.104,0.21,{"date":834,"open":835,"high":835,"low":835,"close":835,"change":836,"percent_change":837,"volume":714,"transactions":9,"vwap":835},"2026-05-28",49.419,0.188,0.38,{"date":839,"open":840,"high":840,"low":840,"close":840,"change":841,"percent_change":812,"volume":680,"transactions":9,"vwap":840},"2026-05-27",49.231,-0.034,{"date":843,"open":844,"high":844,"low":844,"close":844,"change":845,"percent_change":846,"volume":680,"transactions":9,"vwap":844},"2026-05-26",49.265,0.457,0.94,{"date":848,"open":849,"high":850,"low":851,"close":851,"change":852,"percent_change":165,"volume":853,"transactions":9,"vwap":851},"2026-05-22",48.83,48.89,48.808,0.058,600,{"date":855,"open":627,"high":856,"low":857,"close":856,"change":858,"percent_change":280,"volume":853,"transactions":9,"vwap":856},"2026-05-21",48.75,48.52,0.092,{"date":860,"open":861,"high":862,"low":861,"close":863,"change":568,"percent_change":173,"volume":864,"transactions":9,"vwap":863},"2026-05-20",48.27,48.66,48.658,900,{"date":866,"open":867,"high":867,"low":867,"close":867,"change":868,"percent_change":869,"volume":680,"transactions":9,"vwap":867},"2026-05-19",48.178,-0.242,-0.5,{"date":871,"open":872,"high":330,"low":872,"close":330,"change":232,"percent_change":65,"volume":873,"transactions":9,"vwap":330},"2026-05-18",48.32,700,{"date":875,"open":627,"high":876,"low":877,"close":877,"change":878,"percent_change":879,"volume":738,"transactions":9,"vwap":877},"2026-05-15",48.545,48.446,-0.488,-1,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-05-14",48.94,49.02,48.93,48.934,0.201,0.41,1100,{"date":890,"open":728,"high":302,"low":728,"close":891,"change":892,"percent_change":893,"volume":698,"transactions":9,"vwap":891},"2026-05-13",48.733,0.242,0.5,{"date":895,"open":896,"high":896,"low":896,"close":896,"change":897,"percent_change":459,"volume":680,"transactions":9,"vwap":896},"2026-05-12",48.491,-0.161,{"date":899,"open":900,"high":900,"low":900,"close":900,"change":901,"percent_change":902,"volume":680,"transactions":9,"vwap":900},"2026-05-11",48.652,0.031,0.06,{"date":904,"open":905,"high":906,"low":905,"close":906,"change":907,"percent_change":846,"volume":888,"transactions":9,"vwap":906},"2026-05-08",48.57,48.621,0.455,{"date":909,"open":910,"high":910,"low":911,"close":911,"change":912,"percent_change":155,"volume":749,"transactions":9,"vwap":911},"2026-05-07",48.17,48.166,-0.204,{"date":914,"open":915,"high":915,"low":915,"close":915,"change":916,"percent_change":917,"volume":680,"transactions":9,"vwap":915},"2026-05-06",48.37,0.578,1.21,{"date":919,"open":920,"high":921,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-05-05",47.69,47.792,0.343,0.72,1300,{"date":926,"open":927,"high":927,"low":927,"close":927,"change":928,"percent_change":36,"volume":680,"transactions":9,"vwap":927},"2026-05-04",47.449,-0.223,{"date":930,"open":931,"high":931,"low":932,"close":932,"change":933,"percent_change":198,"volume":738,"transactions":9,"vwap":932},"2026-05-01",47.79,47.672,0.17,{"date":935,"open":936,"high":937,"low":936,"close":937,"change":938,"percent_change":939,"volume":864,"transactions":9,"vwap":937},"2026-04-30",47.32,47.502,0.356,0.76,{"date":941,"open":942,"high":943,"low":944,"close":943,"change":637,"percent_change":945,"volume":873,"transactions":9,"vwap":943},"2026-04-29",47.099998,47.146,47.07,-0.23,{"date":947,"open":948,"high":949,"low":948,"close":949,"change":950,"percent_change":322,"volume":680,"transactions":9,"vwap":949},"2026-04-28",47.13,47.256,-0.151,{"date":952,"open":953,"high":954,"low":955,"close":954,"change":956,"percent_change":481,"volume":957,"transactions":9,"vwap":954},"2026-04-27",47.29,47.407,47.28,0.019,2200,{"date":959,"open":573,"high":960,"low":573,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-04-24",47.388,0.346,0.74,7300,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-04-23",46.99,47.2,46.81,47.042,-0.215,-0.45,2100,{"date":974,"open":975,"high":976,"low":975,"close":976,"change":977,"percent_change":978,"volume":873,"transactions":9,"vwap":976},"2026-04-22",47.23,47.257,0.352,0.75,{"date":980,"open":981,"high":981,"low":981,"close":981,"change":982,"percent_change":21,"volume":680,"transactions":9,"vwap":981},"2026-04-21",46.905,-0.272,{"date":984,"open":985,"high":986,"low":985,"close":986,"change":987,"percent_change":143,"volume":691,"transactions":9,"vwap":986},"2026-04-20",47.060001,47.177,-0.088,{"date":989,"open":990,"high":991,"low":992,"close":991,"change":993,"percent_change":719,"volume":994,"transactions":9,"vwap":991},"2026-04-17",47.245,47.265,47.22,0.389,2700,{"date":996,"open":997,"high":998,"low":997,"close":999,"change":1000,"percent_change":263,"volume":738,"transactions":9,"vwap":999},"2026-04-16",46.72,46.89,46.876,0.023,{"date":1002,"open":968,"high":1003,"low":968,"close":1003,"change":1004,"percent_change":1005,"volume":691,"transactions":9,"vwap":1003},"2026-04-15",46.853,0.229,0.49,{"date":1007,"open":1008,"high":1008,"low":1008,"close":1008,"change":1009,"percent_change":1010,"volume":680,"transactions":9,"vwap":1008},"2026-04-14",46.624,0.37,0.8,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1014,"change":1015,"percent_change":703,"volume":749,"transactions":9,"vwap":1014},"2026-04-13",46.105,46.254,0.297,{"date":1017,"open":1018,"high":1018,"low":1019,"close":1019,"change":1020,"percent_change":1021,"volume":714,"transactions":9,"vwap":1019},"2026-04-10",46.0099983,45.957,-0.01,-0.02,{"date":1023,"open":1024,"high":1024,"low":1024,"close":1024,"change":1025,"percent_change":1026,"volume":680,"transactions":9,"vwap":1024},"2026-04-09",45.967,0.133,0.29,{"date":1028,"open":1029,"high":1030,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":691,"transactions":9,"vwap":1030},"2026-04-08",45.79,45.834,0.714,1.58,{"date":1034,"open":1035,"high":1036,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":714,"transactions":9,"vwap":1036},"2026-04-07",44.88,45.12,0.032,0.07,{"date":1040,"open":1041,"high":1042,"low":1041,"close":1042,"change":1043,"percent_change":832,"volume":749,"transactions":9,"vwap":1042},"2026-04-06",44.77,45.088001,0.094,{"date":1045,"open":1046,"high":1046,"low":1046,"close":1046,"change":1047,"percent_change":1048,"volume":680,"transactions":9,"vwap":1046},"2026-04-02",44.994,0.039,0.09,{"date":1050,"open":1051,"high":1052,"low":1051,"close":1052,"change":1053,"percent_change":1054,"volume":853,"transactions":9,"vwap":1052},"2026-04-01",44.9,44.955,0.251,0.56,{"date":1056,"open":1057,"high":1057,"low":1057,"close":1057,"change":1058,"percent_change":1059,"volume":714,"transactions":9,"vwap":1057},"2026-03-31",44.704,0.864,1.97,{"date":1061,"open":24,"high":24,"low":24,"close":24,"change":1062,"percent_change":65,"volume":972,"transactions":9,"vwap":24},"2026-03-30",-0.022,{"date":1064,"open":1065,"high":1065,"low":1066,"close":1066,"change":1067,"percent_change":1068,"volume":691,"transactions":9,"vwap":1066},"2026-03-27",44.34,43.862,-0.416,-0.94,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1072,"change":1073,"percent_change":1074,"volume":957,"transactions":9,"vwap":1072},"2026-03-26",44.49,44.278,-0.615,-1.37,{"date":1076,"open":1077,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":923,"volume":1081,"transactions":9,"vwap":1079},"2026-03-25",44.96,44.87,44.893,0.323,3000,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1086,"change":1087,"percent_change":333,"volume":1088,"transactions":9,"vwap":1086},"2026-03-24",44.64,44.69,44.57,-0.304,9600,{"date":1090,"open":1091,"high":1092,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":691,"transactions":9,"vwap":1092},"2026-03-23",44.65,44.874,0.46,1.04,{"date":1096,"open":1041,"high":1041,"low":1097,"close":1097,"change":1098,"percent_change":1099,"volume":714,"transactions":9,"vwap":1097},"2026-03-20",44.414,-0.672,-1.49,{"date":1101,"open":1102,"high":1103,"low":1102,"close":1103,"change":1021,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-03-19",44.93,45.085999,-0.04,2000,{"date":1107,"open":1108,"high":1108,"low":1109,"close":1109,"change":1110,"percent_change":713,"volume":1111,"transactions":9,"vwap":1109},"2026-03-18",45.37,45.106,-0.453,3500,{"date":1113,"open":1114,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":887,"volume":924,"transactions":9,"vwap":1116},"2026-03-17",45.76,45.54,45.559,0.184,{"date":1119,"open":1120,"high":1120,"low":1120,"close":1120,"change":993,"percent_change":1121,"volume":714,"transactions":9,"vwap":1120},"2026-03-16",45.375,0.86,{"date":1123,"open":1124,"high":1124,"low":1125,"close":1125,"change":1126,"percent_change":1127,"volume":691,"transactions":9,"vwap":1125},"2026-03-13",45.35,44.986,-0.248,-0.55,{"date":1129,"open":1130,"high":1130,"low":1131,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-03-12",45.42,45.234,-0.511,-1.12,4500,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1138,"change":1140,"percent_change":405,"volume":1141,"transactions":9,"vwap":1138},"2026-03-11",45.64,45.745,45.63,-0.045,4900,{"date":1143,"open":1029,"high":1029,"low":1029,"close":1029,"change":1144,"percent_change":1145,"volume":680,"transactions":9,"vwap":1029},"2026-03-10",-0.073,-0.16,{"date":1147,"open":1148,"high":1149,"low":1148,"close":1149,"change":1080,"percent_change":1150,"volume":749,"transactions":9,"vwap":1149},"2026-03-09",45.23,45.863,0.71,{"date":1152,"open":1137,"high":1137,"low":1115,"close":1115,"change":1153,"percent_change":615,"volume":174,"transactions":9,"vwap":1115},"2026-03-06",-0.36,{"date":1155,"open":1156,"high":1157,"low":1156,"close":1157,"change":1158,"percent_change":21,"volume":698,"transactions":9,"vwap":1157},"2026-03-05",45.67,45.9,-0.268,{"date":1160,"open":1161,"high":1161,"low":1161,"close":1161,"change":1162,"percent_change":1163,"volume":680,"transactions":9,"vwap":1161},"2026-03-04",46.168,0.291,0.63,{"date":1165,"open":1166,"high":1167,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-03-03",45.71,45.877,-0.448,-0.97,1200,{"date":1172,"open":1173,"high":1173,"low":1173,"close":1173,"change":1174,"percent_change":188,"volume":680,"transactions":9,"vwap":1173},"2026-03-02",46.325,-0.083,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":459,"volume":1182,"transactions":9,"vwap":1180},"2026-02-27",46.36,46.45,46.32,46.408,-0.152,2600,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1185,"change":1187,"percent_change":645,"volume":1188,"transactions":9,"vwap":1185},"2026-02-26",46.56,46.41,-0.217,1800,{"date":1190,"open":1191,"high":1191,"low":1191,"close":1191,"change":1192,"percent_change":378,"volume":680,"transactions":9,"vwap":1191},"2026-02-25",46.777,0.296,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1196,"change":1197,"percent_change":1093,"volume":714,"transactions":9,"vwap":1196},"2026-02-24",46.44,46.481,0.215,{"date":1199,"open":1200,"high":1200,"low":1200,"close":1200,"change":1201,"percent_change":771,"volume":680,"transactions":9,"vwap":1200},"2026-02-23",46.266,-0.224,{"date":1203,"open":1195,"high":1204,"low":1195,"close":1205,"change":1206,"percent_change":1207,"volume":864,"transactions":9,"vwap":1205},"2026-02-20",46.515,46.49,0.204,0.44,{"date":1209,"open":1210,"high":1211,"low":1210,"close":1211,"change":1212,"percent_change":743,"volume":1111,"transactions":9,"vwap":1211},"2026-02-19",46.21,46.286,-0.103,{"date":1214,"open":1215,"high":1215,"low":1215,"close":1215,"change":1216,"percent_change":887,"volume":680,"transactions":9,"vwap":1215},"2026-02-18",46.389,0.189,{"date":1218,"open":1219,"high":1219,"low":1219,"close":1219,"change":1220,"percent_change":902,"volume":680,"transactions":9,"vwap":1219},"2026-02-17",46.2,0.026,{"date":1222,"open":1223,"high":1223,"low":1224,"close":1224,"change":1225,"percent_change":1226,"volume":680,"transactions":9,"vwap":1224},"2026-02-13",46.3,46.174,0.004,0.01,{"date":1228,"open":1205,"high":1205,"low":1229,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-02-12",46.17,-0.417,-0.9,2400,{"date":1234,"open":1235,"high":1235,"low":1235,"close":1235,"change":1236,"percent_change":51,"volume":680,"transactions":9,"vwap":1235},"2026-02-11",46.587,0.045,{"date":1238,"open":1239,"high":1239,"low":1239,"close":1239,"change":1240,"percent_change":622,"volume":680,"transactions":9,"vwap":1239},"2026-02-10",46.542,-0.066,{"date":1242,"open":1243,"high":1243,"low":1243,"close":1243,"change":1244,"percent_change":1207,"volume":680,"transactions":9,"vwap":1243},"2026-02-09",46.608,0.202,{"date":1246,"open":1247,"high":1247,"low":1247,"close":1247,"change":1248,"percent_change":1249,"volume":680,"transactions":9,"vwap":1247},"2026-02-06",46.406,0.591,1.29,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1253,"change":1254,"percent_change":249,"volume":873,"transactions":9,"vwap":1253},"2026-02-05",46.080002,45.815,-0.325,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":155,"volume":1261,"transactions":9,"vwap":1259},"2026-02-04",46.16,46.0019989,46.14,-0.193,1500,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1265,"change":1266,"percent_change":869,"volume":853,"transactions":9,"vwap":1265},"2026-02-03",46.37,46.333,-0.234,{"date":1268,"open":1269,"high":1269,"low":1185,"close":1270,"change":1271,"percent_change":198,"volume":1272,"transactions":9,"vwap":1270},"2026-02-02",46.6,46.567,0.166,3300,{"date":1274,"open":1275,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":971,"volume":174,"transactions":9,"vwap":1277},"2026-01-30",46.52,46.39,46.401,-0.208,{"date":1280,"open":1178,"high":1281,"low":1282,"close":1281,"change":1283,"percent_change":466,"volume":738,"transactions":9,"vwap":1281},"2026-01-29",46.609,46.43,-0.078,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1287,"change":1289,"percent_change":65,"volume":698,"transactions":9,"vwap":1287},"2026-01-28",46.62,46.687,46.61,-0.023,{"date":1291,"open":1292,"high":1292,"low":1292,"close":1292,"change":1293,"percent_change":1054,"volume":680,"transactions":9,"vwap":1292},"2026-01-27",46.71,0.26,{"date":1295,"open":1210,"high":1296,"low":1210,"close":1178,"change":1297,"percent_change":802,"volume":957,"transactions":9,"vwap":1178},"2026-01-26",46.48,0.164,{"date":1299,"open":1300,"high":1211,"low":1301,"close":1211,"change":1302,"percent_change":1303,"volume":749,"transactions":9,"vwap":1211},"2026-01-23",46.23,46.22,0.071,0.15,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1307,"change":1308,"percent_change":837,"volume":749,"transactions":9,"vwap":1307},"2026-01-22",46.25,46.215,0.173,{"date":1310,"open":1311,"high":1312,"low":1311,"close":1313,"change":1314,"percent_change":719,"volume":691,"transactions":9,"vwap":1313},"2026-01-21",45.763,46.15,46.042,0.381,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1318,"change":1319,"percent_change":58,"volume":738,"transactions":9,"vwap":1318},"2026-01-20",45.89,45.661,-0.579,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1324,"change":1325,"percent_change":515,"volume":1326,"transactions":9,"vwap":1324},"2026-01-16",46.27,46.28,46.24,-0.055,2300,{"date":1328,"open":1195,"high":1195,"low":1329,"close":1329,"change":901,"percent_change":1038,"volume":698,"transactions":9,"vwap":1329},"2026-01-15",46.295,{"date":1331,"open":1332,"high":1333,"low":1210,"close":1333,"change":742,"percent_change":945,"volume":1334,"transactions":9,"vwap":1333},"2026-01-14",46.26,46.264,2900,{"date":1336,"open":1286,"high":1286,"low":1337,"close":1338,"change":1339,"percent_change":622,"volume":1105,"transactions":9,"vwap":1338},"2026-01-13",46.33,46.371,-0.063,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1344,"change":1345,"percent_change":1346,"volume":174,"transactions":9,"vwap":1344},"2026-01-12",46.46,46.47,46.434,0.051,0.11,{"date":1348,"open":1349,"high":1186,"low":1349,"close":1350,"change":1351,"percent_change":434,"volume":749,"transactions":9,"vwap":1350},"2026-01-09",46.35,46.383,0.192,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1355,"change":1357,"percent_change":143,"volume":1170,"transactions":9,"vwap":1355},"2026-01-08",46.12,46.191,46.11,-0.086,{"date":1359,"open":1360,"high":1360,"low":1360,"close":1360,"change":1361,"percent_change":65,"volume":680,"transactions":9,"vwap":1360},"2026-01-07",46.277,-0.021,{"date":1363,"open":1322,"high":1364,"low":1322,"close":1364,"change":1365,"percent_change":280,"volume":1232,"transactions":9,"vwap":1364},"2026-01-06",46.298,0.088,{"date":1367,"open":1368,"high":1301,"low":1368,"close":1210,"change":207,"percent_change":217,"volume":957,"transactions":9,"vwap":1210},"2026-01-05",45.96,{"date":1370,"open":1371,"high":1300,"low":1371,"close":1018,"change":1372,"percent_change":51,"volume":1373,"transactions":9,"vwap":1018},"2026-01-02",46,0.048,20000,{"date":1375,"open":1376,"high":1376,"low":1377,"close":1377,"change":1378,"percent_change":1379,"volume":691,"transactions":9,"vwap":1377},"2025-12-31",45.98,45.962,-1.509,-3.18,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1383,"change":1384,"percent_change":263,"volume":698,"transactions":9,"vwap":1383},"2025-12-30",47.51,47.471,0.022,{"date":1386,"open":927,"high":927,"low":927,"close":927,"change":1387,"percent_change":314,"volume":680,"transactions":9,"vwap":927},"2025-12-29",-0.071,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1392,"change":754,"percent_change":170,"volume":1232,"transactions":9,"vwap":1392},"2025-12-26",47.53,47.531,47.52,{"date":1394,"open":1395,"high":1396,"low":1395,"close":1396,"change":1397,"percent_change":387,"volume":873,"transactions":9,"vwap":1396},"2025-12-24",47.47,47.535,0.163,{"date":1399,"open":1400,"high":1400,"low":1400,"close":1400,"change":1346,"percent_change":1401,"volume":680,"transactions":9,"vwap":1400},"2025-12-23",47.372,0.23,{"date":1403,"open":975,"high":1404,"low":975,"close":1404,"change":1405,"percent_change":71,"volume":1334,"transactions":9,"vwap":1404},"2025-12-22",47.262,0.157,{"date":1407,"open":1408,"high":1409,"low":1408,"close":1410,"change":1411,"percent_change":1093,"volume":864,"transactions":9,"vwap":1410},"2025-12-19",46.75,47.11,47.105,0.214,{"date":1413,"open":1414,"high":1415,"low":1414,"close":1416,"change":1417,"percent_change":148,"volume":873,"transactions":9,"vwap":1416},"2025-12-18",46.55,46.92,46.891,0.341,{"date":1419,"open":1420,"high":1420,"low":1414,"close":1414,"change":1421,"percent_change":697,"volume":1422,"transactions":9,"vwap":1414},"2025-12-17",46.656,-0.394,8000,{"date":1424,"open":1425,"high":1426,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2025-12-16",46.77,46.944,0.013,0.03,5200,{"date":1431,"open":1432,"high":1433,"low":1415,"close":1434,"change":1435,"percent_change":1104,"volume":1436,"transactions":9,"vwap":1434},"2025-12-15",46.96,46.98,46.931,-0.018,2800,{"date":1438,"open":1439,"high":944,"low":1440,"close":1441,"change":1442,"percent_change":1443,"volume":972,"transactions":9,"vwap":1441},"2025-12-12",47.055,46.93,46.949,-0.401,-0.85,{"date":1445,"open":967,"high":1446,"low":967,"close":1447,"change":1448,"percent_change":1020,"volume":1182,"transactions":9,"vwap":1447},"2025-12-11",47.4,47.35,-0.005,{"date":1450,"open":1451,"high":1451,"low":1451,"close":1451,"change":1452,"percent_change":1054,"volume":714,"transactions":9,"vwap":1451},"2025-12-10",47.355,0.266,{"date":1454,"open":1455,"high":948,"low":1455,"close":1456,"change":1457,"percent_change":427,"volume":698,"transactions":9,"vwap":1456},"2025-12-09",47.080002,47.089001,0.009,{"date":1459,"open":985,"high":1455,"low":985,"close":1455,"change":1460,"percent_change":1461,"volume":864,"transactions":9,"vwap":1455},"2025-12-08",-0.092,-0.2,{"date":1463,"open":1464,"high":1464,"low":1465,"close":1465,"change":1466,"percent_change":1346,"volume":714,"transactions":9,"vwap":1465},"2025-12-05",47.18,47.172,0.054,{"date":1468,"open":1433,"high":1469,"low":1433,"close":1469,"change":1470,"percent_change":1471,"volume":698,"transactions":9,"vwap":1469},"2025-12-04",47.118,0.002,0,{"date":1473,"open":1474,"high":1474,"low":1475,"close":1475,"change":1476,"percent_change":1477,"volume":749,"transactions":9,"vwap":1475},"2025-12-03",47.14,47.116,0.073,0.16,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1481,"change":1303,"percent_change":826,"volume":853,"transactions":9,"vwap":1481},"2025-12-02",47.029999,47.042999,46.97,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1487,"change":1488,"percent_change":1489,"volume":873,"transactions":9,"vwap":1487},"2025-12-01",46.973,47.0050011,46.893,-0.179,-0.38,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1493,"change":1495,"percent_change":225,"volume":749,"transactions":9,"vwap":1493},"2025-11-28",47.02,47.071999,47.0099983,0.103,{"date":1497,"open":1425,"high":1433,"low":1425,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2025-11-26",46.969,0.259,0.55,15300,{"date":1503,"open":1264,"high":1292,"low":1264,"close":1292,"change":1504,"percent_change":1505,"volume":714,"transactions":9,"vwap":1292},"2025-11-25",0.287,0.62,{"date":1507,"open":1157,"high":1508,"low":1157,"close":1508,"change":1509,"percent_change":1510,"volume":174,"transactions":9,"vwap":1508},"2025-11-24",46.423,0.508,1.11,{"date":1512,"open":1513,"high":1513,"low":1514,"close":1514,"change":1515,"percent_change":507,"volume":680,"transactions":9,"vwap":1514},"2025-11-21",46.02,45.915,0.235,{"date":1517,"open":1518,"high":1518,"low":1519,"close":1519,"change":792,"percent_change":1169,"volume":749,"transactions":9,"vwap":1519},"2025-11-20",45.83,45.68,{"date":1521,"open":1259,"high":1259,"low":1522,"close":1522,"change":1523,"percent_change":1524,"volume":853,"transactions":9,"vwap":1522},"2025-11-19",46.126,0.083,0.18,{"date":1526,"open":1527,"high":1527,"low":1527,"close":1527,"change":1528,"percent_change":155,"volume":680,"transactions":9,"vwap":1527},"2025-11-18",46.042999,-0.195,{"date":1530,"open":1531,"high":1531,"low":1531,"close":1531,"change":1532,"percent_change":1533,"volume":680,"transactions":9,"vwap":1531},"2025-11-17",46.238,-0.298,-0.64,{"date":1535,"open":1536,"high":1536,"low":1537,"close":1537,"change":811,"percent_change":1538,"volume":994,"transactions":9,"vwap":1537},"2025-11-14",46.674,46.536,-0.08,{"date":1540,"open":1541,"high":1408,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2025-11-13",46.69,46.545,46.572,-0.503,-1.07,5900,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1550,"change":1448,"percent_change":1020,"volume":749,"transactions":9,"vwap":1550},"2025-11-12",47.049999,47.075001,{"date":1552,"open":1455,"high":1455,"low":1455,"close":1455,"change":858,"percent_change":207,"volume":680,"transactions":9,"vwap":1455},"2025-11-11",{"date":1554,"open":1286,"high":1555,"low":1286,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2025-11-10",46.988,0.471,1.01,2500,{"date":1560,"open":1561,"high":1561,"low":1561,"close":1561,"change":1562,"percent_change":1038,"volume":680,"transactions":9,"vwap":1561},"2025-11-07",46.517,0.033,{"date":1564,"open":1565,"high":1565,"low":1296,"close":1566,"change":1567,"percent_change":442,"volume":924,"transactions":9,"vwap":1566},"2025-11-06",46.59,46.484,-0.247,{"date":1569,"open":1269,"high":1570,"low":1269,"close":1570,"change":1571,"percent_change":1401,"volume":714,"transactions":9,"vwap":1570},"2025-11-05",46.731,0.106,{"date":1573,"open":968,"high":968,"low":1574,"close":1574,"change":1575,"percent_change":1576,"volume":714,"transactions":9,"vwap":1574},"2025-11-04",46.625,-0.37,-0.79,{"date":1578,"open":1494,"high":1480,"low":1579,"close":1579,"change":1580,"percent_change":-6,"volume":1581,"transactions":9,"vwap":1579},"2025-11-03",46.995,-0.002,1400,{"date":1583,"open":1584,"high":1585,"low":1432,"close":1585,"change":1586,"percent_change":165,"volume":853,"transactions":9,"vwap":1585},"2025-10-31",46.985,46.997,0.057,{"date":1588,"open":985,"high":985,"low":1589,"close":1589,"change":1590,"percent_change":1591,"volume":873,"transactions":9,"vwap":1589},"2025-10-30",46.94,-0.342,-0.72,{"date":1593,"open":1594,"high":1594,"low":1595,"close":1596,"change":1597,"percent_change":637,"volume":749,"transactions":9,"vwap":1596},"2025-10-29",47.41,47.21,47.282,-0.052,{"date":1599,"open":1600,"high":1601,"low":1600,"close":1601,"change":1602,"percent_change":115,"volume":924,"transactions":9,"vwap":1601},"2025-10-28",47.24,47.334,0.144,{"date":1604,"open":1474,"high":1605,"low":1474,"close":1605,"change":1192,"percent_change":1163,"volume":698,"transactions":9,"vwap":1605},"2025-10-27",47.19,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1609,"change":1610,"percent_change":568,"volume":714,"transactions":9,"vwap":1609},"2025-10-24",46.86,46.894,0.223,{"date":1612,"open":1269,"high":1613,"low":1269,"close":1613,"change":1614,"percent_change":1615,"volume":680,"transactions":9,"vwap":1613},"2025-10-23",46.671,0.181,0.39,{"date":1617,"open":1618,"high":1618,"low":1186,"close":1205,"change":637,"percent_change":356,"volume":174,"transactions":9,"vwap":1205},"2025-10-22",46.53,{"date":1620,"open":1621,"high":1621,"low":1269,"close":1269,"change":1622,"percent_change":743,"volume":738,"transactions":9,"vwap":1269},"2025-10-21",46.64,-0.105,{"date":1624,"open":1408,"high":1408,"low":1625,"close":1626,"change":1627,"percent_change":134,"volume":738,"transactions":9,"vwap":1626},"2025-10-20",46.66,46.705,0.275,{"date":1629,"open":1264,"high":1282,"low":1264,"close":1282,"change":1038,"percent_change":1303,"volume":691,"transactions":9,"vwap":1282},"2025-10-17",{"date":1631,"open":1632,"high":1632,"low":1223,"close":1177,"change":1289,"percent_change":65,"volume":1633,"transactions":9,"vwap":1177},"2025-10-16",46.54,1600,{"date":1635,"open":1636,"high":1636,"low":1637,"close":1350,"change":1638,"percent_change":832,"volume":1639,"transactions":9,"vwap":1350},"2025-10-15",46.42,46.313,0.098,3200,{"date":1641,"open":1257,"high":1642,"low":1257,"close":1642,"change":1643,"percent_change":515,"volume":714,"transactions":9,"vwap":1642},"2025-10-14",46.285,-0.057,{"date":1645,"open":1306,"high":1646,"low":1306,"close":1646,"change":1647,"percent_change":1648,"volume":691,"transactions":9,"vwap":1646},"2025-10-13",46.342,0.437,0.95,{"date":1650,"open":1300,"high":1651,"low":1652,"close":1652,"change":1653,"percent_change":1654,"volume":1326,"transactions":9,"vwap":1652},"2025-10-10",46.29,45.905,-0.601,-1.29,{"date":1656,"open":1296,"high":1657,"low":1296,"close":1657,"change":1658,"percent_change":356,"volume":888,"transactions":9,"vwap":1657},"2025-10-09",46.506,-0.113,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1662,"change":1663,"percent_change":826,"volume":888,"transactions":9,"vwap":1662},"2025-10-08",46.57,46.619,0.149,{"date":1665,"open":1343,"high":1666,"low":1343,"close":1343,"change":1667,"percent_change":521,"volume":1668,"transactions":9,"vwap":1343},"2025-10-07",46.5,-0.121,5500,{"date":1670,"open":1671,"high":1672,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1546,"transactions":9,"vwap":1672},"2025-10-06",44.21,46.591,0.062,0.13,{"date":1676,"open":1677,"high":1677,"low":1678,"close":1678,"change":1679,"percent_change":1680,"volume":680,"transactions":9,"vwap":1678},"2025-10-03",46.88,46.529,-0.027,-0.06,{"date":1682,"open":1683,"high":1683,"low":1683,"close":1683,"change":1684,"percent_change":481,"volume":680,"transactions":9,"vwap":1683},"2025-10-02",46.556,0.017,{"date":1686,"open":1687,"high":1688,"low":1186,"close":1688,"change":1689,"percent_change":1690,"volume":1170,"transactions":9,"vwap":1688},"2025-10-01",46.462,46.539,0.128,0.28,{"date":1692,"open":1323,"high":1693,"low":1323,"close":1693,"change":1694,"percent_change":71,"volume":698,"transactions":9,"vwap":1693},"2025-09-30",46.411,0.151,{"date":1696,"open":1223,"high":1223,"low":1332,"close":1332,"change":1697,"percent_change":933,"volume":174,"transactions":9,"vwap":1332},"2025-09-29",0.08,{"date":1699,"open":1259,"high":1700,"low":1252,"close":1700,"change":690,"percent_change":1701,"volume":1111,"transactions":9,"vwap":1700},"2025-09-26",46.18,0.3,{"date":1703,"open":1704,"high":1704,"low":1705,"close":1705,"change":1706,"percent_change":1575,"volume":174,"transactions":9,"vwap":1705},"2025-09-25",46.060001,46.040001,-0.171,{"date":1708,"open":1179,"high":1179,"low":1709,"close":1710,"change":1711,"percent_change":1153,"volume":1712,"transactions":9,"vwap":1710},"2025-09-24",46.204,46.211,-0.167,4300,{"date":1714,"open":1715,"high":1715,"low":1349,"close":1716,"change":1717,"percent_change":1718,"volume":924,"transactions":9,"vwap":1716},"2025-09-23",46.7,46.378,-0.128,-0.28,{"date":1720,"open":1264,"high":1657,"low":1264,"close":1657,"change":1721,"percent_change":296,"volume":698,"transactions":9,"vwap":1657},"2025-09-22",0.113,{"date":1723,"open":1724,"high":1725,"low":1724,"close":1725,"change":1726,"percent_change":1524,"volume":1436,"transactions":9,"vwap":1725},"2025-09-19",46.31,46.393,0.082,{"date":1728,"open":1729,"high":1177,"low":1730,"close":1730,"change":1731,"percent_change":1690,"volume":1182,"transactions":9,"vwap":1730},"2025-09-18",46.34,46.311,0.131,{"date":1733,"open":1301,"high":1301,"low":1700,"close":1700,"change":1734,"percent_change":1489,"volume":1170,"transactions":9,"vwap":1700},"2025-09-17",-0.178,{"date":1736,"open":1724,"high":1737,"low":1724,"close":1737,"change":1738,"percent_change":481,"volume":924,"transactions":9,"vwap":1737},"2025-09-16",46.358,0.018,{"date":1740,"open":1179,"high":1729,"low":1724,"close":1729,"change":832,"percent_change":1093,"volume":708,"transactions":9,"vwap":1729},"2025-09-15",{"date":1742,"open":1259,"high":1259,"low":1743,"close":1743,"change":1226,"percent_change":427,"volume":873,"transactions":9,"vwap":1743},"2025-09-12",46.13,{"date":1745,"open":1354,"high":1259,"low":1354,"close":1354,"change":1746,"percent_change":387,"volume":864,"transactions":9,"vwap":1354},"2025-09-11",0.158,{"date":1748,"open":1513,"high":1513,"low":1368,"close":1377,"change":1749,"percent_change":1293,"volume":1639,"transactions":9,"vwap":1377},"2025-09-10",0.118,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1753,"change":1754,"percent_change":690,"volume":691,"transactions":9,"vwap":1753},"2025-09-09",45.8,45.844,0.064,{"date":1756,"open":1752,"high":1518,"low":1757,"close":1758,"change":1038,"percent_change":1303,"volume":1558,"transactions":9,"vwap":1758},"2025-09-08",45.77,45.78,{"date":1760,"open":1761,"high":1166,"low":1761,"close":1166,"change":690,"percent_change":115,"volume":1134,"transactions":9,"vwap":1166},"2025-09-05",45.56,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1765,"change":1766,"percent_change":497,"volume":1767,"transactions":9,"vwap":1765},"2025-09-04",45.41,45.57,0.245,6700,{"date":1769,"open":1770,"high":1771,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-09-03",45.22,45.325,0.122,0.27,9800,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1778,"change":1780,"percent_change":1781,"volume":174,"transactions":9,"vwap":1778},"2025-09-02",45.0099983,45.203,45,-0.197,-0.43,{"date":1783,"open":1784,"high":1784,"low":1785,"close":1785,"change":1786,"percent_change":1787,"volume":749,"transactions":9,"vwap":1785},"2025-08-29",45.44,45.4,-0.254,-0.56,{"date":1789,"open":1761,"high":1790,"low":1791,"close":1790,"change":51,"percent_change":225,"volume":1261,"transactions":9,"vwap":1790},"2025-08-28",45.654,45.5,{"date":1793,"open":1764,"high":1794,"low":1764,"close":1794,"change":1754,"percent_change":690,"volume":888,"transactions":9,"vwap":1794},"2025-08-27",45.554,{"date":1796,"open":1797,"high":1798,"low":1797,"close":1798,"change":165,"percent_change":1293,"volume":1261,"transactions":9,"vwap":1798},"2025-08-26",45.29,45.49,{"date":1800,"open":1801,"high":1801,"low":1108,"close":1108,"change":466,"percent_change":1575,"volume":864,"transactions":9,"vwap":1108},"2025-08-25",45.51,{"date":1803,"open":1804,"high":1805,"low":1804,"close":1115,"change":1806,"percent_change":1648,"volume":1807,"transactions":9,"vwap":1115},"2025-08-22",45.43,45.58,0.429,3700,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1812,"change":1813,"percent_change":537,"volume":1814,"transactions":9,"vwap":1812},"2025-08-21",45.13,45.060001,45.111,-0.153,4100,{"date":1816,"open":1811,"high":1817,"low":1811,"close":1817,"change":1818,"percent_change":902,"volume":972,"transactions":9,"vwap":1817},"2025-08-20",45.264,0.027,{"date":1820,"open":1784,"high":1784,"low":1821,"close":1821,"change":1786,"percent_change":1787,"volume":714,"transactions":9,"vwap":1821},"2025-08-19",45.237,{"date":1823,"open":1804,"high":1824,"low":1804,"close":1824,"change":754,"percent_change":170,"volume":691,"transactions":9,"vwap":1824},"2025-08-18",45.491,{"date":1826,"open":1791,"high":1827,"low":1791,"close":1827,"change":1828,"percent_change":65,"volume":698,"transactions":9,"vwap":1827},"2025-08-15",45.506,-0.024,{"date":1830,"open":1831,"high":1115,"low":1791,"close":1831,"change":1471,"percent_change":1471,"volume":1182,"transactions":9,"vwap":1831},"2025-08-14",45.53,{"date":1833,"open":1834,"high":1834,"low":1831,"close":1831,"change":1038,"percent_change":1303,"volume":714,"transactions":9,"vwap":1831},"2025-08-13",45.61,{"date":1836,"open":1837,"high":1838,"low":1837,"close":1838,"change":1773,"percent_change":1839,"volume":1326,"transactions":9,"vwap":1838},"2025-08-12",45.27,45.46,0.6,{"date":1841,"open":1842,"high":1843,"low":1842,"close":1844,"change":1104,"percent_change":1845,"volume":994,"transactions":9,"vwap":1844},"2025-08-11",45.17,45.31,45.19,-0.09,{"date":1847,"open":1844,"high":1797,"low":1848,"close":1148,"change":933,"percent_change":837,"volume":1081,"transactions":9,"vwap":1148},"2025-08-08",45.18,{"date":1850,"open":1844,"high":1844,"low":1851,"close":1811,"change":1852,"percent_change":263,"volume":1853,"transactions":9,"vwap":1811},"2025-08-07",44.98,0.021,5300,{"date":1855,"open":1051,"high":1856,"low":1051,"close":1856,"change":1857,"percent_change":1500,"volume":1858,"transactions":9,"vwap":1856},"2025-08-06",45.039001,0.248,1900,{"date":1860,"open":1861,"high":1862,"low":1861,"close":1863,"change":1864,"percent_change":622,"volume":1170,"transactions":9,"vwap":1863},"2025-08-05",44.78,44.82,44.791,-0.062,{"date":1866,"open":1861,"high":1867,"low":1861,"close":1867,"change":1868,"percent_change":684,"volume":749,"transactions":9,"vwap":1867},"2025-08-04",44.853,0.351,{"date":1870,"open":1071,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":36,"volume":691,"transactions":9,"vwap":1873},"2025-08-01",44.55,44.46,44.502,-0.21,{"date":1876,"open":1035,"high":1035,"low":1877,"close":1877,"change":1864,"percent_change":622,"volume":749,"transactions":9,"vwap":1877},"2025-07-31",44.712,{"date":1879,"open":1880,"high":1881,"low":1880,"close":1881,"change":1882,"percent_change":466,"volume":680,"transactions":9,"vwap":1881},"2025-07-30",44.7,44.774,-0.076,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1887,"change":1888,"percent_change":1104,"volume":888,"transactions":9,"vwap":1887},"2025-07-29",44.89,44.904,44.85,-0.019,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1892,"change":1387,"percent_change":1145,"volume":1633,"transactions":9,"vwap":1892},"2025-07-28",44.84,44.869,44.81,{"date":1895,"open":1896,"high":1077,"low":1896,"close":1897,"change":1898,"percent_change":1346,"volume":1188,"transactions":9,"vwap":1897},"2025-07-25",44.91,44.94,0.049,{"date":1900,"open":1885,"high":1896,"low":1885,"close":1901,"change":1226,"percent_change":427,"volume":1902,"transactions":9,"vwap":1901},"2025-07-24",44.891,16200,{"date":1904,"open":1905,"high":1906,"low":1905,"close":1906,"change":1907,"percent_change":507,"volume":1908,"transactions":9,"vwap":1906},"2025-07-23",44.74,44.881,0.227,6900,{"date":1910,"open":1911,"high":1912,"low":1911,"close":1912,"change":1913,"percent_change":1021,"volume":738,"transactions":9,"vwap":1912},"2025-07-22",44.59,44.654,-0.011,{"date":1915,"open":1916,"high":1916,"low":1916,"close":1916,"change":1917,"percent_change":1701,"volume":680,"transactions":9,"vwap":1916},"2025-07-21",44.665,0.134,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1921,"change":1922,"percent_change":1226,"volume":714,"transactions":9,"vwap":1921},"2025-07-18",44.56,44.531,0.006,{"date":1924,"open":1925,"high":1926,"low":1925,"close":1926,"change":1927,"percent_change":1690,"volume":1272,"transactions":9,"vwap":1926},"2025-07-17",44.471,44.525,0.125,{"date":1929,"open":1930,"high":1931,"low":1930,"close":1932,"change":165,"percent_change":1773,"volume":972,"transactions":9,"vwap":1932},"2025-07-16",44.32,44.42,44.4,{"date":1934,"open":1935,"high":1932,"low":1936,"close":1936,"change":515,"percent_change":1937,"volume":749,"transactions":9,"vwap":1936},"2025-07-15",44.38,44.28,-0.27,{"date":1939,"open":1940,"high":1941,"low":1940,"close":1932,"change":1048,"percent_change":207,"volume":691,"transactions":9,"vwap":1932},"2025-07-14",44.36,44.44,{"date":1943,"open":1944,"high":1065,"low":1945,"close":1945,"change":515,"percent_change":1937,"volume":749,"transactions":9,"vwap":1945},"2025-07-11",44.33,44.31,{"date":1947,"open":1065,"high":1948,"low":1065,"close":1949,"change":1226,"percent_change":427,"volume":994,"transactions":9,"vwap":1949},"2025-07-10",44.45,44.43,{"date":1951,"open":1952,"high":1953,"low":1932,"close":1931,"change":832,"percent_change":568,"volume":732,"transactions":9,"vwap":1931},"2025-07-09",44.41,44.428,{"date":1955,"open":1956,"high":1671,"low":1956,"close":1671,"change":170,"percent_change":812,"volume":853,"transactions":9,"vwap":1671},"2025-07-08",44.2,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1960,"change":622,"percent_change":322,"volume":924,"transactions":9,"vwap":1960},"2025-07-07",44.14,44.24,{"date":1962,"open":1935,"high":1963,"low":1935,"close":1935,"change":1303,"percent_change":387,"volume":1105,"transactions":9,"vwap":1935},"2025-07-03",44.39,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1674,"percent_change":1026,"volume":1970,"transactions":9,"vwap":1969},"2025-07-02",44.17,44.25,44.15,44.23,4700,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1976,"change":1145,"percent_change":1153,"volume":1977,"transactions":9,"vwap":1976},"2025-07-01",44.09,44.151,44.049999,44.099998,8800,{"date":1979,"open":1956,"high":1980,"low":1981,"close":1980,"change":1982,"percent_change":1701,"volume":779,"transactions":9,"vwap":1980},"2025-06-30",44.26,44.18,0.132,{"date":1984,"open":1985,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":1773,"volume":957,"transactions":9,"vwap":1987},"2025-06-27",44.13,44.029999,44.128,0.119,{"date":1990,"open":1991,"high":1992,"low":1991,"close":1992,"change":1293,"percent_change":134,"volume":1182,"transactions":9,"vwap":1992},"2025-06-26",43.91,44.0089989,{"date":1994,"open":1995,"high":1996,"low":1995,"close":1996,"change":1997,"percent_change":1680,"volume":1998,"transactions":9,"vwap":1996},"2025-06-25",43.7,43.749,-0.025,11200,{"date":2000,"open":2001,"high":2002,"low":2001,"close":2003,"change":702,"percent_change":148,"volume":1188,"transactions":9,"vwap":2003},"2025-06-24",43.64,43.8,43.774,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2007,"change":2008,"percent_change":1150,"volume":691,"transactions":9,"vwap":2007},"2025-06-23",43.45,43.456,0.306,{"date":2010,"open":2011,"high":2011,"low":2012,"close":2012,"change":2013,"percent_change":2014,"volume":698,"transactions":9,"vwap":2012},"2025-06-20",43.26,43.15,-0.135,-0.31,{"date":2016,"open":2017,"high":2017,"low":2017,"close":2017,"change":1684,"percent_change":481,"volume":680,"transactions":9,"vwap":2017},"2025-06-18",43.285,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2022,"change":1488,"percent_change":2023,"volume":864,"transactions":9,"vwap":2022},"2025-06-17",43.35,43.24,43.268,-0.41,{"date":2025,"open":2026,"high":2026,"low":2027,"close":2028,"change":2029,"percent_change":893,"volume":888,"transactions":9,"vwap":2028},"2025-06-16",43.47,43.43,43.447,0.218,{"date":2031,"open":2032,"high":2032,"low":2032,"close":2032,"change":2033,"percent_change":249,"volume":680,"transactions":9,"vwap":2032},"2025-06-13",43.229,-0.305,{"date":2035,"open":2036,"high":2036,"low":2037,"close":2038,"change":1689,"percent_change":1026,"volume":691,"transactions":9,"vwap":2038},"2025-06-12",43.54,43.52,43.534,{"date":2040,"open":2041,"high":2041,"low":2042,"close":2042,"change":2043,"percent_change":481,"volume":749,"transactions":9,"vwap":2042},"2025-06-11",43.5,43.406,0.016,{"date":2045,"open":2046,"high":2047,"low":2046,"close":2047,"change":1697,"percent_change":1524,"volume":749,"transactions":9,"vwap":2047},"2025-06-10",43.3,43.39,{"date":2049,"open":2050,"high":2051,"low":2052,"close":2052,"change":2053,"percent_change":1428,"volume":698,"transactions":9,"vwap":2052},"2025-06-09",43.352,43.355,43.31,0.012,{"date":2055,"open":2056,"high":2056,"low":2056,"close":2056,"change":2057,"percent_change":802,"volume":680,"transactions":9,"vwap":2056},"2025-06-06",43.298,0.152,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2061,"change":2062,"percent_change":1153,"volume":873,"transactions":9,"vwap":2061},"2025-06-05",43.29,43.146,-0.157,{"date":2064,"open":2065,"high":2065,"low":2066,"close":2066,"change":2067,"percent_change":225,"volume":749,"transactions":9,"vwap":2066},"2025-06-04",43.37,43.303,0.096,{"date":2069,"open":2070,"high":2011,"low":2071,"close":2072,"change":2073,"percent_change":1346,"volume":738,"transactions":9,"vwap":2072},"2025-06-03",43.23,43.16,43.207,0.047,{"date":2075,"open":2076,"high":2071,"low":2076,"close":2071,"change":1025,"percent_change":115,"volume":749,"transactions":9,"vwap":2071},"2025-06-02",43.060001,{"date":2078,"open":2079,"high":2080,"low":2081,"close":2080,"change":2082,"percent_change":1477,"volume":1581,"transactions":9,"vwap":2080},"2025-05-30",42.99,43.027,42.95,0.067,{"date":2084,"open":2085,"high":2085,"low":2085,"close":2085,"change":2086,"percent_change":1026,"volume":680,"transactions":9,"vwap":2085},"2025-05-29",42.96,0.126,{"date":2088,"open":2089,"high":2089,"low":2090,"close":2090,"change":2091,"percent_change":2014,"volume":680,"transactions":9,"vwap":2090},"2025-05-28",42.89,42.834,-0.132,{"date":2093,"open":2081,"high":2094,"low":2081,"close":2095,"change":2096,"percent_change":2097,"volume":698,"transactions":9,"vwap":2095},"2025-05-27",43,42.966,0.412,0.97,{"date":2099,"open":2100,"high":2100,"low":2101,"close":2101,"change":2102,"percent_change":1874,"volume":691,"transactions":9,"vwap":2101},"2025-05-23",42.6,42.554,-0.091,{"date":2104,"open":2100,"high":2105,"low":2100,"close":2106,"change":2107,"percent_change":1697,"volume":1814,"transactions":9,"vwap":2106},"2025-05-22",42.71,42.645,0.035,{"date":2109,"open":2110,"high":2110,"low":2111,"close":2112,"change":2113,"percent_change":2114,"volume":888,"transactions":9,"vwap":2112},"2025-05-21",42.7,42.561,42.61,-0.295,-0.69,{"date":2116,"open":2117,"high":2117,"low":2118,"close":2119,"change":2120,"percent_change":314,"volume":698,"transactions":9,"vwap":2119},"2025-05-20",42.91,42.87,42.905,-0.065,{"date":2122,"open":2123,"high":2124,"low":2123,"close":2124,"change":2125,"percent_change":1773,"volume":1261,"transactions":9,"vwap":2124},"2025-05-19",42.42,42.97,0.117,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2129,"change":2131,"percent_change":826,"volume":1326,"transactions":9,"vwap":2129},"2025-05-16",42.8,42.853,42.74,0.137,{"date":2133,"open":2110,"high":2134,"low":2110,"close":2135,"change":1731,"percent_change":115,"volume":972,"transactions":9,"vwap":2135},"2025-05-15",42.73,42.716,{"date":2137,"open":2138,"high":2138,"low":2139,"close":2140,"change":1562,"percent_change":1697,"volume":738,"transactions":9,"vwap":2140},"2025-05-14",42.66,42.55,42.585,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2144,"change":2145,"percent_change":1839,"volume":680,"transactions":9,"vwap":2144},"2025-05-13",42.541,42.552,0.252,{"date":2147,"open":2148,"high":2148,"low":2148,"close":2148,"change":2149,"percent_change":2150,"volume":680,"transactions":9,"vwap":2148},"2025-05-12",42.3,0.474,1.13,{"date":2152,"open":2153,"high":2153,"low":2153,"close":2153,"change":1000,"percent_change":902,"volume":680,"transactions":9,"vwap":2153},"2025-05-09",41.826,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2158,"change":2159,"percent_change":1038,"volume":691,"transactions":9,"vwap":2158},"2025-05-08",41.94,41.96,41.803,0.029,{"date":2161,"open":2162,"high":2163,"low":2162,"close":2163,"change":2164,"percent_change":1346,"volume":698,"transactions":9,"vwap":2163},"2025-05-07",41.77,41.774,0.044,{"date":2166,"open":2167,"high":2168,"low":2167,"close":2169,"change":2170,"percent_change":356,"volume":1170,"transactions":9,"vwap":2169},"2025-05-06",41.4,41.74,41.73,-0.101,{"date":2172,"open":2173,"high":2173,"low":2174,"close":2174,"change":2175,"percent_change":1874,"volume":864,"transactions":9,"vwap":2174},"2025-05-05",41.949,41.831,-0.087,{"date":2177,"open":2178,"high":2179,"low":2178,"close":2180,"change":1690,"percent_change":2181,"volume":691,"transactions":9,"vwap":2180},"2025-05-02",41.91,42,41.918,0.67,{"date":2183,"open":2169,"high":2184,"low":2185,"close":2185,"change":1988,"percent_change":1026,"volume":1581,"transactions":9,"vwap":2185},"2025-05-01",41.78,41.638,{"date":2187,"open":2188,"high":2189,"low":2188,"close":2189,"change":1384,"percent_change":263,"volume":691,"transactions":9,"vwap":2189},"2025-04-30",41.23,41.519,{"date":2191,"open":2192,"high":2192,"low":2192,"close":2192,"change":2193,"percent_change":1690,"volume":680,"transactions":9,"vwap":2192},"2025-04-29",41.497,0.114,{"date":180,"open":2195,"high":2196,"low":176,"close":2196,"change":1495,"percent_change":450,"volume":2197,"transactions":9,"vwap":2196},41.28,41.383,8300]