[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SDOW":3,"homepage-market-summary":30,"stock-historical-SDOW":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SDOW","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares UltraPro Short Dow 30","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6629,1.175524,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},25.76,25.82,26.1199,25.62,25.21,0.55,2.18,4050396.442636,38.37,21.125,4981272.342714742,26.9,4189,{"status":31,"indices":32,"watchlist":77,"sectors":99,"benchmarks":155},"success",[33,41,48,55,62,70],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":40},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":11,"sparkline":47,"date":40},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":40},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":11,"sparkline":61,"date":40},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":68,"sparkline":69,"date":40},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":68,"sparkline":76,"date":40},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":68,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":11,"sparkline":91,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":68,"sparkline":98,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":68},"Technology","XLK",-0.3,201.39,{"name":106,"etf":107,"change":108,"price":109,"is_up":68},"Financials","XLF",-0.48,53.75,{"name":111,"etf":112,"change":113,"price":114,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":116,"etf":117,"change":118,"price":119,"is_up":68},"Consumer Cycl","XLY",-0.32,111.36,{"name":121,"etf":122,"change":123,"price":124,"is_up":68},"Consumer Staples","XLP",-0.12,81.7,{"name":126,"etf":127,"change":128,"price":129,"is_up":68},"Energy","XLE",-0.58,63.38,{"name":131,"etf":132,"change":133,"price":134,"is_up":68},"Industrials","XLI",-2.18,167.84,{"name":136,"etf":137,"change":138,"price":139,"is_up":68},"Materials","XLB",-1.51,48.98,{"name":141,"etf":142,"change":143,"price":144,"is_up":68},"Real Estate","XLRE",-1.29,40.57,{"name":146,"etf":147,"change":148,"price":149,"is_up":68},"Utilities","XLU",-0.02,41.15,{"name":151,"etf":152,"change":153,"price":154,"is_up":68},"Comm Services","XLC",-0.35,111.26,[156,161,166,171],{"ticker":157,"name":158,"price":159,"change":160,"is_up":68},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":162,"name":163,"price":164,"change":165,"is_up":68},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":167,"name":168,"price":169,"change":170,"is_up":68},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":172,"name":173,"price":174,"change":143,"is_up":68},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":26,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":17,"start_date":184,"end_date":5},57.080002,4120190,1503869230.364115,-53.55,"2025-04-25",[186,189,198,207,218,229,239,249,259,270,280,291,302,313,324,333,344,355,365,375,386,395,406,417,428,438,449,458,469,478,488,497,506,515,526,536,546,555,566,577,588,597,608,616,626,635,645,655,665,675,684,694,702,713,720,729,738,749,759,768,777,787,796,801,807,812,818,825,833,840,845,851,855,862,869,877,881,886,891,897,901,909,918,927,935,943,950,958,965,971,977,984,990,998,1005,1012,1021,1030,1038,1046,1054,1063,1070,1078,1085,1091,1099,1107,1113,1122,1128,1136,1144,1151,1157,1162,1169,1177,1185,1192,1198,1206,1214,1222,1230,1237,1246,1254,1262,1270,1277,1285,1294,1301,1309,1316,1325,1333,1342,1350,1357,1364,1371,1380,1385,1394,1402,1409,1417,1425,1434,1442,1447,1455,1462,1469,1474,1481,1490,1498,1504,1511,1516,1522,1530,1538,1543,1549,1555,1564,1569,1575,1583,1590,1597,1602,1609,1615,1620,1626,1633,1641,1645,1651,1656,1662,1667,1672,1676,1682,1690,1695,1702,1708,1712,1717,1721,1728,1735,1740,1746,1753,1761,1769,1775,1782,1789,1798,1805,1813,1818,1825,1831,1838,1845,1851,1857,1866,1874,1883,1890,1898,1906,1913,1921,1927,1931,1937,1944,1949,1955,1961,1969,1974,1980,1985,1988,1992,2000,2007,2013,2021,2026,2033,2039,2047,2052,2059,2065,2072,2078,2083,2089,2094,2100,2104,2109,2114,2119,2123,2130,2137,2143,2150,2156,2163,2169,2178,2183,2191,2197,2204,2210,2218,2225,2233,2240,2247,2251,2257,2264,2271,2277,2285,2292,2298,2304,2311,2316,2321,2328,2336,2344,2352,2360,2367,2374,2382,2390,2398,2405,2412,2418,2423,2430,2438,2445,2452,2459,2465,2471,2479,2486,2493,2498,2504,2510,2516,2522,2527,2534,2539,2547,2555,2562,2571,2579,2586,2593,2601,2608,2616,2622,2628,2636,2643,2650,2658,2665,2674,2681,2687,2693,2700,2707,2713,2719,2727,2734,2741,2748,2755,2762,2769,2778,2785,2792,2799,2807,2814,2822,2829,2836,2844,2851],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":187,"vwap":188},11397,25.8426,{"date":40,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},25.25,25.378,25,-0.37,-1.45,2112682.045399,8065,25.203,{"date":199,"open":18,"high":200,"low":201,"close":202,"change":203,"percent_change":128,"volume":204,"transactions":205,"vwap":206},"2026-10-05",26.215,25.4,25.58,-0.15,3668971.964003,9097,25.7847,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-02",25.49,26.08,25.4024,25.73,-0.34,-1.3,4225850.714497,13205,25.7324,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-10-01",25.94,26.66,25.7,26.07,0.01,0.04,5277210.095021,16700,26.2089,{"date":230,"open":231,"high":210,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-30",25.23,25.22,26.06,0.66,2.6,3612107.270299,9843,25.5678,{"date":240,"open":241,"high":242,"low":243,"close":201,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",25.27,25.75,25.2001,0.18,0.71,4499424.334327,9378,25.5191,{"date":250,"open":251,"high":252,"low":253,"close":232,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",25.18,25.32,24.79,0.51,2.06,6135820.896168,13915,25.1126,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",25.24,25.445,24.65,24.71,-0.68,-2.68,5435266.159667,12855,24.9523,{"date":271,"open":272,"high":212,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",25.38,25.185,25.39,0.24,0.95,5595860.403674,12930,25.4333,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",24.9,25.1901,24.675,25.15,0.26,1.04,3244796.380029,8704,24.9445,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-22",24.27,25.11,24.26,24.89,0.25,1.01,3523525.913616,9152,24.8359,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-21",24.6,25.08,24.533,24.64,-0.56,-2.22,2482598.087523,8664,24.7603,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-18",25.1,25.4467,25.03,25.2,0.19,0.76,3029072.703551,10264,25.2372,{"date":325,"open":326,"high":190,"low":307,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",24.68,25.01,-0.43,-1.69,2654704.091967,9228,24.9813,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-16",24.48,25.8501,24.44,25.44,0.88,3.58,4847460.407152,14434,25.0384,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-15",24.3,24.86,24.25,24.56,0.44,1.82,3984236.944199,10055,24.6671,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":319,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-14",24.1,24.315,23.81,24.12,0.79,5232301.919522,12916,24.0764,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":265,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-11",24,24.1473,23.71,23.93,-2.76,6188753.072767,14070,23.905,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-10",24.41,24.745,24.31,24.61,0.47,1.95,4461944.060403,12546,24.5328,{"date":387,"open":388,"high":293,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-09",23.94,24.14,0.53,2.24,4444934.957392,10962,24.0949,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-08",23.33,23.695,23.3,23.61,0.78,3.42,4918760.525154,11297,23.5408,{"date":407,"open":408,"high":409,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-09-04",22.69,22.97,22.549,22.83,0.39,1.74,4991588.400004,10678,22.7906,{"date":418,"open":419,"high":420,"low":421,"close":422,"change":423,"percent_change":424,"volume":425,"transactions":426,"vwap":427},"2026-09-03",22.81,22.96,22.345,22.44,-0.82,-3.53,4341779.633662,10906,22.6212,{"date":429,"open":430,"high":431,"low":432,"close":433,"change":193,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-02",23.4,23.435,23.05,23.26,-1.57,2403138.540652,6972,23.2885,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-01",23.5,23.7499,23.12,23.63,0.5,2.16,3443363.202152,8754,23.5021,{"date":450,"open":451,"high":452,"low":451,"close":453,"change":60,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-31",22.88,23.23,23.13,1.98,2055611.161918,6265,23.0706,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-28",22.49,22.75,22.3305,22.68,0.06,0.27,3009581.826398,7312,22.5793,{"date":470,"open":471,"high":472,"low":422,"close":473,"change":474,"percent_change":108,"volume":475,"transactions":476,"vwap":477},"2026-08-27",22.82,22.91,22.62,-0.11,2370097.02307,6461,22.6432,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":390,"volume":485,"transactions":486,"vwap":487},"2026-08-26",22.6,22.855,22.52,22.73,0.12,2756537.772533,5507,22.711,{"date":489,"open":490,"high":491,"low":422,"close":492,"change":493,"percent_change":83,"volume":494,"transactions":495,"vwap":496},"2026-08-25",22.47,22.87,22.61,-0.18,3362828.457538,7378,22.6904,{"date":498,"open":499,"high":499,"low":500,"close":501,"change":493,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-24",23.02,22.6899,22.79,-0.78,3946225.331389,9401,22.8283,{"date":507,"open":433,"high":508,"low":509,"close":409,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-21",23.3499,22.885,-0.67,-2.83,3990151.409465,9374,23.0943,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-20",23.28,23.68,23.0905,23.64,0.89,3.91,3903972.303864,9391,23.3826,{"date":527,"open":528,"high":529,"low":530,"close":461,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-19",22.63,22.85,22.46,-0.17,-0.74,3742308.073436,8895,22.6928,{"date":537,"open":491,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-18",23.04,22.76,22.92,0.17,0.75,2885856.002392,7852,22.8735,{"date":547,"open":548,"high":529,"low":549,"close":461,"change":550,"percent_change":551,"volume":552,"transactions":553,"vwap":554},"2026-08-17",22.7,22.5399,0.33,1.47,2422350.625777,6241,22.701,{"date":556,"open":557,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-14",22.36,22.495,22.24,22.42,0.16,0.72,2024724.318796,7705,22.393,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-13",22.16,22.53,22,22.26,-0.08,-0.36,2703422.537462,8316,22.2874,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-12",22.12,22.38,22.08,22.34,0.03,0.13,3024525.331436,9852,22.278,{"date":589,"open":570,"high":590,"low":591,"close":592,"change":593,"percent_change":177,"volume":594,"transactions":595,"vwap":596},"2026-08-11",22.355,21.775,22.31,0.22,2978794.738543,10009,22.0985,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-10",22.13,22.225,21.9704,22.09,0.09,0.41,3250692.236053,11216,22.1218,{"date":609,"open":599,"high":610,"low":611,"close":570,"change":612,"percent_change":67,"volume":613,"transactions":614,"vwap":615},"2026-08-07",22.285,21.94,-0.16,3501216.147135,12119,22.0627,{"date":617,"open":618,"high":619,"low":620,"close":568,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-08-06",21.5,22.22,21.41,0.54,2.5,6792898.278859,19662,21.8344,{"date":627,"open":628,"high":629,"low":26,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-05",21.55,21.62,-0.26,-1.19,6641930.170214,23254,21.3444,{"date":636,"open":637,"high":530,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-04",22.2,21.67,21.88,-1.2,-5.2,7138108.926013,33468,22.0498,{"date":646,"open":647,"high":648,"low":499,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-03",23.31,23.42,23.08,-0.94,-3.91,4601995.354951,17829,23.1974,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":213,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-31",24.05,24.7201,23.83,24.02,-1.4,4395101.149991,15971,24.1901,{"date":666,"open":667,"high":318,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-30",24.77,24.3102,24.36,-0.86,-3.41,2571626.239166,10967,24.7294,{"date":676,"open":346,"high":677,"low":678,"close":232,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-29",25.35,24.2201,1.52,6.41,4889532.828568,17843,24.7086,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":502,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-28",23.82,24.155,23.4881,23.7,-3.19,4837525.37634,16166,23.7571,{"date":695,"open":696,"high":697,"low":698,"close":335,"change":573,"percent_change":194,"volume":699,"transactions":700,"vwap":701},"2026-07-27",23.99,24.76,23.9,3669038.775793,11996,24.3645,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-24",25.05,25.195,24.57,24.84,-0.31,-1.23,3309515.548984,11616,24.8484,{"date":714,"open":715,"high":274,"low":282,"close":285,"change":562,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",25.31,2.95,3461532.398262,11265,25.1574,{"date":721,"open":722,"high":723,"low":660,"close":722,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-22",24.43,24.49,0.02,0.08,2580706.482322,8121,24.2977,{"date":730,"open":731,"high":732,"low":733,"close":377,"change":74,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-21",24.69,24.9001,24.2,-2.05,2251330.780125,8887,24.5145,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-20",24.34,25.02,24.15,24.92,0.42,1.71,2872668.932292,11498,24.7043,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":621,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-17",24.66,24.7738,23.885,24.5,2.25,3695154.764389,12457,24.2688,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":244,"percent_change":320,"volume":765,"transactions":766,"vwap":767},"2026-07-16",23.67,24.18,23.53,23.96,2706452.623169,10402,23.8314,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":612,"percent_change":510,"volume":774,"transactions":775,"vwap":776},"2026-07-15",23.8,24.09,23.545,23.78,2926716.581141,10395,23.8144,{"date":778,"open":779,"high":780,"low":781,"close":388,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-14",24.11,24.23,23.69,-0.03,-0.13,3600461.081629,14999,24.0117,{"date":788,"open":789,"high":762,"low":790,"close":791,"change":319,"percent_change":792,"volume":793,"transactions":794,"vwap":795},"2026-07-13",23.79,23.5199,23.97,0.8,3298789.609266,12197,23.8998,{"date":797,"open":789,"high":798,"low":781,"close":773,"change":493,"percent_change":799,"volume":800,"transactions":9,"vwap":773},"2026-07-10",24.33,-0.75,2708900,{"date":802,"open":803,"high":348,"low":804,"close":764,"change":805,"percent_change":83,"volume":806,"transactions":9,"vwap":764},"2026-07-09",24.059999,23.84,-0.19,1694700,{"date":808,"open":771,"high":809,"low":370,"close":742,"change":320,"percent_change":810,"volume":811,"transactions":9,"vwap":742},"2026-07-08",24.51,3.25,3236300,{"date":813,"open":491,"high":814,"low":529,"close":815,"change":816,"percent_change":90,"volume":817,"transactions":9,"vwap":815},"2026-07-07",23.57,23.39,0.21,3135400,{"date":819,"open":820,"high":821,"low":822,"close":822,"change":823,"percent_change":631,"volume":824,"transactions":9,"vwap":822},"2026-07-06",23.37,23.73,23.18,-0.28,2554700,{"date":826,"open":770,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-02",24.030001,23.41,23.46,-0.71,-2.94,4980100,{"date":834,"open":835,"high":349,"low":836,"close":837,"change":838,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-07-01",24.32,23.58,24.17,0,3175300,{"date":841,"open":842,"high":843,"low":803,"close":837,"change":805,"percent_change":502,"volume":844,"transactions":9,"vwap":837},"2026-06-30",24.22,24.55,2136800,{"date":846,"open":847,"high":731,"low":837,"close":669,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":669},"2026-06-29",24.52,-0.54,-2.17,4007700,{"date":852,"open":853,"high":285,"low":377,"close":282,"change":297,"percent_change":298,"volume":854,"transactions":9,"vwap":282},"2026-06-26",24.99,3996000,{"date":856,"open":857,"high":697,"low":858,"close":263,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":263},"2026-06-25",24.39,23.62,-0.1,-0.4,5672900,{"date":863,"open":315,"high":864,"low":865,"close":866,"change":74,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-24",25.13,24.19,24.75,-2.02,4056500,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":725,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-23",25.52,25.77,24.95,25.26,0.32,3801100,{"date":878,"open":21,"high":715,"low":282,"close":251,"change":879,"percent_change":83,"volume":880,"transactions":9,"vwap":251},"2026-06-22",-0.2,2292900,{"date":882,"open":873,"high":201,"low":883,"close":272,"change":884,"percent_change":823,"volume":885,"transactions":9,"vwap":272},"2026-06-18",24.82,-0.07,2740900,{"date":887,"open":697,"high":888,"low":835,"close":889,"change":542,"percent_change":89,"volume":890,"transactions":9,"vwap":889},"2026-06-17",25.59,25.45,7473200,{"date":892,"open":347,"high":893,"low":337,"close":894,"change":328,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-16",24.91,24.7,-1.71,4044700,{"date":898,"open":327,"high":232,"low":667,"close":864,"change":423,"percent_change":899,"volume":900,"transactions":9,"vwap":864},"2026-06-15",-3.16,3379700,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":848,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-12",25.96,26.5,25.6,25.95,-2.04,6184400,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-11",27.53,27.77,26.24,26.49,-1.5,-5.36,7259800,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-10",26.87,28,26.67,27.99,1.45,5.46,7163100,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":213,"volume":934,"transactions":9,"vwap":932},"2026-06-09",26.23,27.55,25.9,26.54,-0.09,8324400,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":390,"volume":942,"transactions":9,"vwap":940},"2026-06-08",26.34,26.71,25.87,26.63,0.14,3633500,{"date":944,"open":715,"high":945,"low":946,"close":914,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":914},"2026-06-05",26.62,25.3,1.05,4.13,6622700,{"date":951,"open":952,"high":953,"low":954,"close":338,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":338},"2026-06-04",25.93,26.059999,25.29,-1.31,-4.9,6379600,{"date":959,"open":960,"high":961,"low":223,"close":962,"change":339,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-03",26.31,26.8,26.75,3.4,3587400,{"date":966,"open":967,"high":967,"low":968,"close":939,"change":860,"percent_change":969,"volume":970,"transactions":9,"vwap":939},"2026-06-02",26.65,25.8,-1.52,3048200,{"date":972,"open":904,"high":962,"low":973,"close":974,"change":859,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-06-01",26.2,26.27,-0.38,4839700,{"date":978,"open":979,"high":980,"low":974,"close":981,"change":848,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-29",26.81,26.91,26.37,-2.01,4481500,{"date":985,"open":986,"high":987,"low":988,"close":980,"change":782,"percent_change":474,"volume":989,"transactions":9,"vwap":980},"2026-05-28",27.18,27.46,26.73,3609200,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":165,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-27",27.09,27.11,26.64,26.94,-0.92,4139200,{"date":999,"open":1000,"high":1001,"low":938,"close":1002,"change":1003,"percent_change":22,"volume":1004,"transactions":9,"vwap":1002},"2026-05-26",26.82,27.39,27.19,0.15,2674700,{"date":1006,"open":980,"high":993,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-22",26.61,27.040001,-0.46,-1.67,4578100,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-21",28.22,28.48,27.34,27.5,-0.47,-1.68,6104400,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-20",28.74,29.33,27.84,27.97,-1.09,-3.75,6348100,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":22,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-19",28.92,29.29,28.65,29.059999,1.93,5480400,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":823,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-18",28.76,29.12,28.41,28.51,-0.97,6790100,{"date":1047,"open":1048,"high":1049,"low":1042,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-15",28.45,28.85,28.79,0.87,3.12,3907300,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-14",27.81,28.24,27.68,27.92,-0.61,-2.14,4175900,{"date":1064,"open":1065,"high":1066,"low":1048,"close":1067,"change":561,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-13",28.67,28.96,28.53,0.56,3892600,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":123,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-12",28.63,29.19,28.29,28.37,-0.42,5674700,{"date":1079,"open":1080,"high":1032,"low":1081,"close":1082,"change":493,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-11",28.73,28.38,28.49,-0.63,4792300,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1065,"change":224,"percent_change":583,"volume":1090,"transactions":9,"vwap":1065},"2026-05-08",28.27,28.88,28.25,4335100,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":390,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-07",27.9,28.86,27.78,28.66,1.88,5661000,{"date":1100,"open":1082,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-06",28.5,27.95,28.13,-1.06,-3.63,4547700,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1073,"change":1060,"percent_change":734,"volume":1112,"transactions":9,"vwap":1073},"2026-05-05",29.4,29.74,29.08,3731300,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-04",29.13,29.91,28.97,29.8,0.96,3.33,5699200,{"date":1123,"open":1124,"high":1049,"low":921,"close":1125,"change":1126,"percent_change":947,"volume":1127,"transactions":9,"vwap":1125},"2026-05-01",28.2,28.84,0.3,4516700,{"date":1129,"open":1130,"high":1131,"low":1075,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-30",29.57,29.68,28.54,-1.43,-4.77,5876100,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":53,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-04-29",29.56,30.29,29.49,29.97,1.66,4009200,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":725,"percent_change":465,"volume":1150,"transactions":9,"vwap":1149},"2026-04-28",29.11,29.6,29.049999,29.48,4106200,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1109,"change":725,"percent_change":465,"volume":1156,"transactions":9,"vwap":1109},"2026-04-27",29.44,29.67,29.09,3102100,{"date":1158,"open":1159,"high":1130,"low":1155,"close":1160,"change":541,"percent_change":38,"volume":1161,"transactions":9,"vwap":1160},"2026-04-24",29.15,29.32,3936000,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1159,"change":875,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1159},"2026-04-23",29.22,29.92,28.77,1.11,7888900,{"date":1170,"open":1171,"high":1155,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-22",28.71,28.57,28.83,-0.57,-1.94,4243200,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1109,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1109},"2026-04-21",28.39,29.59,28.19,0.52,1.8,7892700,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1088,"change":1190,"percent_change":782,"volume":1191,"transactions":9,"vwap":1088},"2026-04-20",29.030001,29.25,28.81,-0.01,3948700,{"date":1193,"open":1130,"high":1147,"low":1075,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-17",28.89,-1.62,-5.31,8446200,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":805,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-16",30.48,30.95,30.31,30.51,-0.62,4600500,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":244,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-15",30.35,31.02,30.24,30.7,0.59,3296100,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":734,"volume":1221,"transactions":9,"vwap":1219},"2026-04-14",31.11,31.22,30.43,30.52,-0.64,4385000,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":308,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1227},"2026-04-13",32.35,32.54,31.13,31.16,-1.77,6073600,{"date":1231,"open":1227,"high":1232,"low":1233,"close":1234,"change":22,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-04-10",31.84,31.1,31.72,1.76,3852900,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-09",32.049999,32.13,30.9,31.17,-0.55,-1.73,6240900,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1234,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1234},"2026-04-08",31.78,32.5,31.47,-2.91,-8.4,8809300,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":816,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-07",34.7,35.49,34.55,34.63,0.61,8160800,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":860,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-04-06",35.049999,35.18,34.38,34.42,-1.15,4279500,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":541,"percent_change":53,"volume":1276,"transactions":9,"vwap":1275},"2026-04-02",35.91,36.19,34.25,34.82,9208900,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":308,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-04-01",34.54,34.89,34.12,34.65,-1.59,6945100,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1290},"2026-03-31",36.78,37.32,35.029999,35.21,-2.75,-7.24,14124700,{"date":1295,"open":1296,"high":25,"low":1297,"close":1298,"change":203,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-03-30",37.07,36.93,37.96,-0.39,9243800,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1036,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-27",36.72,38.33,36.68,38.11,5.33,8817800,{"date":1310,"open":1311,"high":1312,"low":1275,"close":1313,"change":1167,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-03-26",35.68,36.28,36.18,3.17,9923500,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":1322,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1321},"2026-03-25",34.72,35.63,34.37,35.07,-0.95,-2.64,9575800,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1068,"volume":1332,"transactions":9,"vwap":1330},"2026-03-24",36.64,36.86,35.37,36.02,0.2,9223100,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-23",35.48,36.060001,34.57,35.82,-1.46,-3.92,14640400,{"date":1343,"open":1344,"high":1345,"low":1313,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-20",36.62,37.84,37.28,1.02,2.81,10098500,{"date":1351,"open":1352,"high":1297,"low":1353,"close":1354,"change":46,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-19",36.54,35.73,36.26,1.34,9470500,{"date":1358,"open":1258,"high":1359,"low":1360,"close":1361,"change":745,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-18",35.84,34.33,35.78,5.02,5655100,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":123,"percent_change":153,"volume":1370,"transactions":9,"vwap":1369},"2026-03-17",33.53,34.13,33.14,34.07,3867400,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-16",34.23,34.47,33.64,34.19,-0.85,-2.43,5212300,{"date":1381,"open":1274,"high":1265,"low":1382,"close":1383,"change":286,"percent_change":542,"volume":1384,"transactions":9,"vwap":1383},"2026-03-13",33.77,35.040001,7246600,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-12",34.15,34.79,33.93,34.78,1.58,4.76,7624700,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1260,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1399},"2026-03-11",32.67,33.69,32.62,33.2,1.87,7250800,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":225,"percent_change":484,"volume":1408,"transactions":9,"vwap":1407},"2026-03-10",32.58,33.15,31.55,32.59,11202100,{"date":1410,"open":1411,"high":1280,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-09",34.02,32.25,32.55,-0.53,-1.6,12258800,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1119,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1422},"2026-03-06",33.4,34.049999,32.9,33.080002,2.99,10864300,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1430},"2026-03-05",31.39,32.81,31.059999,32.12,1.48,4.83,9848700,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1076,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1439},"2026-03-04",30.83,31.35,30.38,30.64,-1.35,7623400,{"date":1443,"open":1239,"high":1396,"low":1444,"close":1429,"change":245,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1429},"2026-03-03",30.69,2.34,13306000,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1208,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1208},"2026-03-02",31.25,31.29,30.02,0.11,0.36,10634700,{"date":1456,"open":1457,"high":1458,"low":1451,"close":1210,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1210},"2026-02-27",30.26,30.77,0.94,3.21,6616200,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":224,"percent_change":583,"volume":1468,"transactions":9,"vwap":1467},"2026-02-26",28.91,29.76,28.7,29.3,6292000,{"date":1470,"open":1471,"high":1472,"low":1188,"close":1033,"change":308,"percent_change":82,"volume":1473,"transactions":9,"vwap":1033},"2026-02-25",29.51,29.82,3414200,{"date":1475,"open":1200,"high":1476,"low":1477,"close":1478,"change":170,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-24",30.63,29.63,29.85,-2.26,3840500,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-23",29.39,30.68,28.95,30.54,1.44,4.95,5913500,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":573,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2026-02-20",29.72,29.93,28.93,29.1,-1.22,7398700,{"date":1499,"open":1500,"high":1472,"low":1146,"close":1501,"change":60,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1501},"2026-02-19",29.28,29.46,1.55,4284500,{"date":1505,"open":1148,"high":1506,"low":1507,"close":1508,"change":805,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-02-18",29.42,28.6,29.01,-0.65,4401000,{"date":1512,"open":1467,"high":1513,"low":1464,"close":1514,"change":859,"percent_change":213,"volume":1515,"transactions":9,"vwap":1514},"2026-02-17",29.86,29.2,6437300,{"date":1517,"open":1518,"high":1519,"low":1049,"close":1467,"change":1520,"percent_change":879,"volume":1521,"transactions":9,"vwap":1467},"2026-02-13",29.34,30.01,-0.06,8411800,{"date":1523,"open":1059,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-02-12",29.41,27.69,29.36,1.15,4.08,9422400,{"date":1531,"open":1532,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1453,"volume":1537,"transactions":9,"vwap":1535},"2026-02-11",27.74,28.58,27.58,28.21,0.1,6027800,{"date":1539,"open":1540,"high":1014,"low":930,"close":1541,"change":859,"percent_change":153,"volume":1542,"transactions":9,"vwap":1541},"2026-02-10",28.040001,28.11,8676300,{"date":1544,"open":1042,"high":1171,"low":1545,"close":1535,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1535},"2026-02-09",28.059999,-0.04,-0.14,4605500,{"date":1550,"open":1513,"high":1551,"low":1552,"close":1089,"change":309,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1089},"2026-02-06",29.9,28.12,-7.29,8533900,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1560},"2026-02-05",29.83,30.59,29.66,30.47,1.08,3.67,6148300,{"date":1565,"open":1130,"high":1566,"low":1495,"close":1483,"change":1567,"percent_change":138,"volume":1568,"transactions":9,"vwap":1483},"2026-02-04",30.08,-0.45,7549100,{"date":1570,"open":1571,"high":1572,"low":1495,"close":1573,"change":875,"percent_change":1561,"volume":1574,"transactions":9,"vwap":1573},"2026-02-03",29.7,30.57,29.84,6691100,{"date":1576,"open":1577,"high":1436,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-02-02",30.53,29.38,29.52,-0.93,-3.05,4173800,{"date":1584,"open":1218,"high":1585,"low":1586,"close":1587,"change":297,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1587},"2026-01-30",31.28,30.19,30.45,0.83,5322800,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":838,"percent_change":838,"volume":1596,"transactions":9,"vwap":1595},"2026-01-29",30.23,30.99,29.69,30.2,5891700,{"date":1598,"open":1599,"high":1600,"low":1141,"close":1595,"change":1190,"percent_change":782,"volume":1601,"transactions":9,"vwap":1595},"2026-01-28",30.16,30.42,2757600,{"date":1603,"open":1604,"high":1560,"low":1493,"close":1605,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1605},"2026-01-27",30.09,30.21,0.73,2.48,2560800,{"date":1610,"open":1611,"high":1612,"low":1518,"close":1149,"change":1243,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1149},"2026-01-26",29.89,29.94,-1.83,3514600,{"date":1616,"open":1611,"high":1617,"low":1472,"close":1618,"change":390,"percent_change":1183,"volume":1619,"transactions":9,"vwap":1618},"2026-01-23",30.28,30.030001,2716700,{"date":1621,"open":1622,"high":1110,"low":1111,"close":1623,"change":848,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1623},"2026-01-22",29.55,29.5,-1.8,4607800,{"date":1627,"open":1209,"high":1628,"low":1477,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-21",31.030001,30.040001,-1.12,-3.59,8432800,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1227,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1227},"2026-01-20",30.94,31.27,30.4,1.56,5.27,5481800,{"date":1642,"open":1506,"high":1472,"low":1159,"close":1147,"change":319,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1147},"2026-01-16",0.65,3997400,{"date":1646,"open":1118,"high":1647,"low":1648,"close":1524,"change":74,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1524},"2026-01-15",29.81,29.16,-1.7,6990900,{"date":1652,"open":1653,"high":1200,"low":1654,"close":1165,"change":464,"percent_change":1331,"volume":1655,"transactions":9,"vwap":1165},"2026-01-14",30.1,29.87,5276000,{"date":1657,"open":1658,"high":1566,"low":1659,"close":1513,"change":562,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1513},"2026-01-13",29.21,29.14,2.47,5213800,{"date":1663,"open":1664,"high":1665,"low":1035,"close":1659,"change":1547,"percent_change":108,"volume":1666,"transactions":9,"vwap":1659},"2026-01-12",29.78,30.18,3801500,{"date":1668,"open":1131,"high":1478,"low":1669,"close":1500,"change":1076,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1500},"2026-01-09",29.17,-1.41,5131200,{"date":1673,"open":1572,"high":1572,"low":1579,"close":1571,"change":1567,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1571},"2026-01-08",-1.49,4670300,{"date":1677,"open":1648,"high":1210,"low":1148,"close":1678,"change":1679,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1678},"2026-01-07",30.15,0.82,2.8,5415300,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1024,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1024},"2026-01-06",30.3,30.37,29.24,-0.87,-2.88,6247400,{"date":1691,"open":1692,"high":1585,"low":1664,"close":1595,"change":631,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1595},"2026-01-05",31.26,-3.79,7547300,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1427,"change":308,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1427},"2026-01-02",31.75,32.45,31.34,-1.75,4773800,{"date":1703,"open":1704,"high":1705,"low":1699,"close":1706,"change":1260,"percent_change":382,"volume":1707,"transactions":9,"vwap":1706},"2025-12-31",31.37,32.0099983,31.95,1452800,{"date":1709,"open":1227,"high":1710,"low":1227,"close":1699,"change":244,"percent_change":38,"volume":1711,"transactions":9,"vwap":1699},"2025-12-30",31.5,1078600,{"date":1713,"open":1241,"high":1714,"low":1715,"close":1227,"change":46,"percent_change":1638,"volume":1716,"transactions":9,"vwap":1227},"2025-12-29",31.3,30.71,1320500,{"date":1718,"open":1715,"high":1719,"low":1572,"close":1484,"change":583,"percent_change":1536,"volume":1720,"transactions":9,"vwap":1484},"2025-12-26",30.92,906200,{"date":1722,"open":1723,"high":1714,"low":1724,"close":1725,"change":1322,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-12-24",31.19,30.55,30.65,-3.01,935500,{"date":1729,"open":1730,"high":1730,"low":1731,"close":1732,"change":783,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-12-23",31.98,31.43,31.6,-0.41,1907700,{"date":1736,"open":1239,"high":1239,"low":1737,"close":1738,"change":1009,"percent_change":1133,"volume":1739,"transactions":9,"vwap":1738},"2025-12-22",31.54,31.73,1707900,{"date":1741,"open":1742,"high":1743,"low":1232,"close":1744,"change":103,"percent_change":996,"volume":1745,"transactions":9,"vwap":1744},"2025-12-19",32.29,32.32,32.19,2297700,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1547,"percent_change":328,"volume":1752,"transactions":9,"vwap":1751},"2025-12-18",32.15,32.71,31.64,32.49,2909700,{"date":1754,"open":1755,"high":1396,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-12-17",32.02,31.62,32.63,0.46,1.43,4635800,{"date":1762,"open":1763,"high":1764,"low":1250,"close":1765,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1765},"2025-12-16",31.68,32.48,32.17,0.64,2.03,3937100,{"date":1770,"open":1429,"high":1771,"low":1772,"close":1773,"change":464,"percent_change":319,"volume":1774,"transactions":9,"vwap":1773},"2025-12-15",31.81,31.040001,31.53,3067100,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1250,"change":444,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1250},"2025-12-12",30.85,31.7,30.66,1.61,7615300,{"date":1783,"open":1784,"high":1748,"low":1785,"close":1786,"change":143,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-12-11",32.11,30.87,30.97,-4,6835200,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-12-10",33.35,33.52,31.97,32.26,-1.01,-3.04,6175500,{"date":1799,"open":1800,"high":1801,"low":1764,"close":1802,"change":1453,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1802},"2025-12-09",32.95,33.34,33.27,1.09,3595300,{"date":1806,"open":1807,"high":1808,"low":1807,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-12-08",32.43,33.17,32.91,0.38,1.17,2912300,{"date":1814,"open":1757,"high":1815,"low":1240,"close":1816,"change":203,"percent_change":1009,"volume":1817,"transactions":9,"vwap":1816},"2025-12-05",32.66,32.53,3386800,{"date":1819,"open":1225,"high":1820,"low":1821,"close":1822,"change":603,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1822},"2025-12-04",32.99,32.24,32.68,0.28,3711300,{"date":1826,"open":1827,"high":1828,"low":1807,"close":1407,"change":1377,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1407},"2025-12-03",33.56,33.58,-2.54,4276900,{"date":1832,"open":1833,"high":1834,"low":1399,"close":1835,"change":860,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-12-02",33.67,33.91,33.44,-1.18,3387300,{"date":1839,"open":1840,"high":1389,"low":1841,"close":1842,"change":792,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-12-01",33.63,33.09,33.84,2.42,2756400,{"date":1846,"open":1847,"high":1792,"low":1848,"close":1849,"change":308,"percent_change":1010,"volume":1850,"transactions":9,"vwap":1849},"2025-11-28",33.47,32.94,33.040001,1068200,{"date":1852,"open":1369,"high":1281,"low":1853,"close":1854,"change":265,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-11-26",33.28,33.6,-1.98,3444800,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-11-25",35.56,36.040001,34.099998,34.28,-1.53,-4.27,4687000,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":1733,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-11-24",35.96,36.6,35.47,35.81,-1.13,4511600,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-11-21",36.98,37.38,35.44,36.22,-1.21,-3.23,13408100,{"date":1884,"open":1885,"high":1886,"low":1275,"close":1887,"change":339,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1887},"2025-11-20",35.4,37.51,37.43,2.41,12751700,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":1547,"volume":1897,"transactions":9,"vwap":1895},"2025-11-19",36.59,37.09,36.15,36.55,-0.05,6151800,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1869,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1869},"2025-11-18",36.44,37.029999,35.99,1.12,3.16,7592500,{"date":1907,"open":1908,"high":1909,"low":1387,"close":1335,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1335},"2025-11-17",34.49,35.85,1.23,3.59,6080400,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1274,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1274},"2025-11-14",34.34,34.88,33.78,0.67,2,5240900,{"date":1922,"open":1794,"high":1397,"low":1923,"close":1828,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1828},"2025-11-13",32.07,1.6,5,5326500,{"date":1928,"open":1698,"high":1698,"low":1929,"close":1730,"change":510,"percent_change":734,"volume":1930,"transactions":9,"vwap":1730},"2025-11-12",31.65,5190400,{"date":1932,"open":1917,"high":1933,"low":1413,"close":1934,"change":1880,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-11-11",33.81,32.65,-3.57,4536300,{"date":1938,"open":1939,"high":1940,"low":1382,"close":1941,"change":1377,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-11-10",34.27,34.81,33.86,-2.45,3451900,{"date":1945,"open":1264,"high":1871,"low":1946,"close":1947,"change":884,"percent_change":879,"volume":1948,"transactions":9,"vwap":1947},"2025-11-07",34.68,34.71,4488200,{"date":1950,"open":1376,"high":1951,"low":1952,"close":1390,"change":1953,"percent_change":1660,"volume":1954,"transactions":9,"vwap":1390},"2025-11-06",35.099998,33.89,0.84,3745500,{"date":1956,"open":1957,"high":1279,"low":1840,"close":1958,"change":1009,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-11-05",34.45,33.94,-1.34,3638600,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":22,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1966},"2025-11-04",34.53,34.87,34.040001,34.4,1.62,3281800,{"date":1970,"open":1853,"high":1971,"low":1802,"close":1972,"change":53,"percent_change":551,"volume":1973,"transactions":9,"vwap":1972},"2025-11-03",34.3,33.85,2612600,{"date":1975,"open":1791,"high":1842,"low":1976,"close":1977,"change":474,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-10-31",33.07,33.36,-0.33,3972200,{"date":1981,"open":1833,"high":1982,"low":1983,"close":1847,"change":550,"percent_change":177,"volume":1984,"transactions":9,"vwap":1847},"2025-10-30",33.7,32.41,5393000,{"date":1986,"open":1749,"high":1827,"low":1224,"close":1368,"change":1003,"percent_change":60,"volume":1987,"transactions":9,"vwap":1368},"2025-10-29",7128900,{"date":1989,"open":1815,"high":1976,"low":1816,"close":1820,"change":975,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1820},"2025-10-28",-1.14,3306500,{"date":1993,"open":1994,"high":1995,"low":1996,"close":1997,"change":510,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-10-27",33.5,33.71,33.3,33.37,-1.97,2150400,{"date":2001,"open":2002,"high":1946,"low":2003,"close":1965,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1965},"2025-10-24",34.51,33.79,-1.05,-2.99,3380600,{"date":2008,"open":1257,"high":2009,"low":2010,"close":2011,"change":103,"percent_change":1377,"volume":2012,"transactions":9,"vwap":2011},"2025-10-23",35.64,34.94,35.09,1916000,{"date":2014,"open":2015,"high":2016,"low":1282,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-10-22",34.66,35.69,35.39,0.74,2.14,4707600,{"date":2022,"open":2023,"high":2024,"low":1376,"close":1282,"change":1018,"percent_change":1959,"volume":2025,"transactions":9,"vwap":1282},"2025-10-21",35.13,35.15,3168500,{"date":2027,"open":1868,"high":2028,"low":2029,"close":2030,"change":1496,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-10-20",35.98,35,35.12,-3.36,2659600,{"date":2034,"open":1297,"high":2035,"low":1330,"close":2036,"change":74,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2036},"2025-10-17",37.02,36.34,-1.38,4956900,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":320,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-10-16",35.95,37.26,35.76,36.85,2.11,6429500,{"date":2048,"open":2049,"high":1305,"low":2030,"close":2050,"change":724,"percent_change":464,"volume":2051,"transactions":9,"vwap":2050},"2025-10-15",35.65,36.09,4648200,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":108,"percent_change":955,"volume":2058,"transactions":9,"vwap":2057},"2025-10-14",37.44,38.029999,35.5,36.07,7292500,{"date":2060,"open":2061,"high":2062,"low":2036,"close":1895,"change":2063,"percent_change":1693,"volume":2064,"transactions":9,"vwap":1895},"2025-10-13",37.18,37.22,-1.44,5204600,{"date":2066,"open":1319,"high":2067,"low":2068,"close":2069,"change":255,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-10-10",38.049999,35.32,37.99,5.73,8271700,{"date":2073,"open":2068,"high":1894,"low":2074,"close":2075,"change":1212,"percent_change":2076,"volume":2077,"transactions":9,"vwap":2075},"2025-10-09",35.2,35.93,1.67,2780900,{"date":2079,"open":1321,"high":2080,"low":1916,"close":2081,"change":838,"percent_change":838,"volume":2082,"transactions":9,"vwap":2081},"2025-10-08",35.6,35.34,2793400,{"date":2084,"open":2029,"high":2085,"low":2086,"close":2081,"change":816,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2081},"2025-10-07",35.7,34.75,0.6,2651000,{"date":2090,"open":1940,"high":2091,"low":2092,"close":2023,"change":561,"percent_change":1758,"volume":2093,"transactions":9,"vwap":2023},"2025-10-06",35.72,34.77,2920800,{"date":2095,"open":1329,"high":2017,"low":2096,"close":2097,"change":2098,"percent_change":1670,"volume":2099,"transactions":9,"vwap":2097},"2025-10-03",34.32,34.97,-0.5,4847500,{"date":2101,"open":2102,"high":1336,"low":2081,"close":1870,"change":493,"percent_change":2098,"volume":2103,"transactions":9,"vwap":1870},"2025-10-02",35.66,2417400,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2049,"change":933,"percent_change":165,"volume":2108,"transactions":9,"vwap":2049},"2025-10-01",36.049999,35.45,2594500,{"date":2110,"open":1860,"high":2111,"low":2016,"close":2112,"change":612,"percent_change":1567,"volume":2113,"transactions":9,"vwap":2112},"2025-09-30",36.42,35.74,2102300,{"date":2115,"open":2112,"high":2116,"low":1353,"close":2117,"change":531,"percent_change":1018,"volume":2118,"transactions":9,"vwap":2117},"2025-09-29",36.31,35.9,1864100,{"date":2120,"open":2116,"high":1352,"low":2121,"close":2057,"change":1509,"percent_change":1228,"volume":2122,"transactions":9,"vwap":2057},"2025-09-26",35.8,2848800,{"date":2124,"open":1892,"high":2125,"low":2126,"close":1303,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1303},"2025-09-25",37.11,36.32,0.4,1.1,2620200,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2126,"change":2135,"percent_change":319,"volume":2136,"transactions":9,"vwap":2126},"2025-09-24",35.75,36.36,35.52,0.07,1636300,{"date":2138,"open":1868,"high":2139,"low":2140,"close":2141,"change":244,"percent_change":444,"volume":2142,"transactions":9,"vwap":2141},"2025-09-23",36.46,35.31,36.25,2230700,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2057,"change":612,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2057},"2025-09-22",36.65,36.9,35.92,-0.44,1631700,{"date":2151,"open":1312,"high":1303,"low":2152,"close":2153,"change":118,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2153},"2025-09-19",36.029999,36.23,-0.88,2418500,{"date":2157,"open":2158,"high":2159,"low":2160,"close":1895,"change":708,"percent_change":2161,"volume":2162,"transactions":9,"vwap":1895},"2025-09-18",36.92,37.040001,36.16,-0.84,3813600,{"date":2164,"open":2165,"high":2166,"low":2141,"close":1328,"change":1060,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1328},"2025-09-17",37.25,37.68,-1.63,5798700,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-09-16",37.14,37.71,36.99,37.47,0.34,0.92,1407800,{"date":2179,"open":2180,"high":2054,"low":1297,"close":2181,"change":612,"percent_change":328,"volume":2182,"transactions":9,"vwap":2181},"2025-09-15",37.17,37.13,1331900,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":1918,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-09-12",36.84,37.35,36.74,37.29,1.83,2384800,{"date":2192,"open":2193,"high":2194,"low":1352,"close":1344,"change":969,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1344},"2025-09-11",37.9,37.95,-3.99,4022900,{"date":2198,"open":2166,"high":2199,"low":2200,"close":2201,"change":22,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-09-10",38.41,37.63,38.14,1.46,1875900,{"date":2205,"open":1306,"high":2206,"low":2174,"close":2207,"change":2148,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-09-09",38.29,37.59,-1.16,3402100,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2055,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2055},"2025-09-08",38.24,38.68,38,-0.29,-0.76,1763900,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":22,"percent_change":2202,"volume":2224,"transactions":9,"vwap":2223},"2025-09-05",37.78,38.81,37.42,38.32,3426500,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":1580,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-09-04",38.66,38.88,37.7,37.77,-2.4,1773500,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":1536,"percent_change":286,"volume":2239,"transactions":9,"vwap":2238},"2025-09-03",38.79,39.39,38.59,38.7,1613700,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":1643,"percent_change":745,"volume":2246,"transactions":9,"vwap":2245},"2025-09-02",38.99,39.46,38.58,38.6,2221300,{"date":2248,"open":2194,"high":2249,"low":2220,"close":2194,"change":275,"percent_change":1766,"volume":2250,"transactions":9,"vwap":2194},"2025-08-29",38.4,2157300,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2172,"change":493,"percent_change":108,"volume":2256,"transactions":9,"vwap":2172},"2025-08-28",37.79,38.2,37.61,1593000,{"date":2258,"open":1304,"high":2259,"low":2260,"close":2261,"change":975,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-08-27",38.34,37.74,37.89,-0.99,1735700,{"date":2265,"open":2238,"high":2266,"low":2267,"close":2268,"change":708,"percent_change":2269,"volume":2270,"transactions":9,"vwap":2268},"2025-08-26",38.75,38.18,38.27,-0.8,1991600,{"date":2272,"open":1298,"high":2273,"low":2274,"close":2244,"change":339,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2244},"2025-08-25",38.61,37.82,2.33,1870800,{"date":2278,"open":2279,"high":2280,"low":2281,"close":2229,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2229},"2025-08-22",39.36,39.38,37.37,-2.25,-5.63,6363700,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":1453,"percent_change":90,"volume":2291,"transactions":9,"vwap":2290},"2025-08-21",40.02,40.52,39.67,39.95,2965500,{"date":2293,"open":2294,"high":2287,"low":2295,"close":2296,"change":838,"percent_change":838,"volume":2297,"transactions":9,"vwap":2296},"2025-08-20",39.47,39.28,39.59,3233800,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2296,"change":148,"percent_change":1896,"volume":2303,"transactions":9,"vwap":2296},"2025-08-19",39.44,39.86,38.83,2749000,{"date":2305,"open":2306,"high":2307,"low":2280,"close":2308,"change":941,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-08-18",39.54,39.73,39.61,0.35,1451700,{"date":2312,"open":2313,"high":2314,"low":2221,"close":2294,"change":123,"percent_change":103,"volume":2315,"transactions":9,"vwap":2294},"2025-08-15",38.84,39.62,2559600,{"date":2317,"open":2318,"high":2319,"low":2294,"close":2296,"change":725,"percent_change":1331,"volume":2320,"transactions":9,"vwap":2296},"2025-08-14",39.96,40.17,2642000,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":214,"percent_change":690,"volume":2327,"transactions":9,"vwap":2326},"2025-08-13",40.32,40.42,39.45,39.51,3003000,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":955,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-08-12",41.65,41.79,40.65,40.81,-3.11,2525700,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":22,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-08-11",41.46,42.34,41.3,42.12,1.32,1893900,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":1414,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-08-08",41.88,42.02,41.29,41.57,-1.26,2412500,{"date":2353,"open":2354,"high":2355,"low":2332,"close":2356,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2356},"2025-08-07",40.85,42.61,42.099998,0.62,1.49,2151400,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":805,"percent_change":1009,"volume":2366,"transactions":9,"vwap":2365},"2025-08-06",41.44,42,41.19,41.48,1953000,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":319,"percent_change":1758,"volume":2373,"transactions":9,"vwap":2372},"2025-08-05",41.52,42.22,41.17,41.67,2453900,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2365,"change":2379,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2365},"2025-08-04",42.64,42.71,41.45,-1.78,-4.11,2183900,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":1142,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-08-01",42.69,43.92,42.68,43.26,3.99,3354600,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":1459,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-07-31",40.54,41.83,40.28,41.6,2.31,2492700,{"date":2399,"open":2400,"high":2401,"low":2290,"close":2402,"change":53,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-07-30",40.12,41.22,40.66,1.22,1905400,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2319,"change":1182,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2319},"2025-07-29",39.6,40.4,39.55,1.31,1851800,{"date":2413,"open":2414,"high":2415,"low":2279,"close":2416,"change":1331,"percent_change":254,"volume":2417,"transactions":9,"vwap":2416},"2025-07-28",39.58,39.91,39.65,1246200,{"date":2419,"open":2420,"high":2421,"low":2279,"close":2325,"change":1009,"percent_change":1268,"volume":2422,"transactions":9,"vwap":2325},"2025-07-25",39.85,40.15,1302600,{"date":2424,"open":2425,"high":2287,"low":2426,"close":2415,"change":2427,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2415},"2025-07-24",39.94,39.4,0.81,2.07,1737000,{"date":2431,"open":2432,"high":2421,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-07-23",39.9,39.09,39.099998,-1.42,-3.5,3255400,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2288,"change":860,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2288},"2025-07-22",41.09,41.099998,40.38,-0.98,2022200,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":148,"percent_change":1896,"volume":2451,"transactions":9,"vwap":2450},"2025-07-21",40.7,40.99,40.2,40.92,1670900,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":390,"percent_change":2410,"volume":2458,"transactions":9,"vwap":2457},"2025-07-18",40.26,41.24,40.24,40.94,2365200,{"date":2460,"open":2348,"high":2340,"low":2461,"close":2462,"change":799,"percent_change":2463,"volume":2464,"transactions":9,"vwap":2462},"2025-07-17",40.29,40.41,-1.82,1631400,{"date":2466,"open":2467,"high":2468,"low":2441,"close":2469,"change":1060,"percent_change":1339,"volume":2470,"transactions":9,"vwap":2469},"2025-07-16",41.32,42.52,41.16,3256000,{"date":2472,"open":2473,"high":2474,"low":2462,"close":2475,"change":2476,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2475},"2025-07-15",40.55,41.78,41.77,1.24,3.06,1953200,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":630,"percent_change":1220,"volume":2485,"transactions":9,"vwap":2484},"2025-07-14",40.96,41.12,40.5,40.53,1380700,{"date":2487,"open":2488,"high":2489,"low":144,"close":2490,"change":1679,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-07-11",40.77,41.029999,40.79,2.05,1343600,{"date":2494,"open":2392,"high":2495,"low":2308,"close":2496,"change":74,"percent_change":2350,"volume":2497,"transactions":9,"vwap":2496},"2025-07-10",40.72,39.97,1870900,{"date":2499,"open":2288,"high":2441,"low":2500,"close":2501,"change":2502,"percent_change":1339,"volume":2503,"transactions":9,"vwap":2501},"2025-07-09",40.19,40.48,-0.6,1779400,{"date":2505,"open":2506,"high":2469,"low":2288,"close":2507,"change":254,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-07-08",40.71,41.080002,1.26,1657400,{"date":2511,"open":2512,"high":2513,"low":2414,"close":144,"change":947,"percent_change":2514,"volume":2515,"transactions":9,"vwap":144},"2025-07-07",39.72,41.23,2.66,2213700,{"date":2517,"open":2319,"high":2319,"low":2518,"close":2519,"change":2161,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-07-03",39.3,39.52,-2.08,1775000,{"date":2523,"open":2524,"high":2506,"low":2525,"close":2524,"change":1536,"percent_change":297,"volume":2526,"transactions":9,"vwap":2524},"2025-07-02",40.36,40.16,2062000,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2454,"change":1880,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2454},"2025-07-01",41.61,41.64,39.98,-2.92,3664700,{"date":2535,"open":2536,"high":2347,"low":2340,"close":2537,"change":2216,"percent_change":1624,"volume":2538,"transactions":9,"vwap":2537},"2025-06-30",41.53,41.47,1548400,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":1990,"percent_change":2545,"volume":2546,"transactions":9,"vwap":2544},"2025-06-27",43.060001,43.080002,41.74,42.23,-2.63,2335100,{"date":2548,"open":2549,"high":2549,"low":2550,"close":2551,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2551},"2025-06-26",44.34,43.3,43.37,-1.24,-2.78,1508200,{"date":2556,"open":2549,"high":2557,"low":2558,"close":2559,"change":859,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2559},"2025-06-25",45.02,44.3,44.61,-0.22,997400,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-06-24",45.44,45.71,44.41,44.71,-1.64,-3.54,1916500,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":214,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-06-23",47.59,48.39,46.25,46.35,-2.73,2509500,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":224,"percent_change":724,"volume":2585,"transactions":9,"vwap":2584},"2025-06-20",47.11,47.99,46.85,47.65,1508300,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":561,"percent_change":2175,"volume":2592,"transactions":9,"vwap":2591},"2025-06-18",47.33,47.85,46.47,47.64,2155600,{"date":2594,"open":2595,"high":2596,"low":2597,"close":2598,"change":947,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-06-17",47.040001,47.74,46.41,47.48,2.26,1733200,{"date":2602,"open":2583,"high":2603,"low":2604,"close":2605,"change":1872,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2605},"2025-06-16",46.88,45.79,46.43,-2.38,1747600,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":1607,"percent_change":2614,"volume":2615,"transactions":9,"vwap":2613},"2025-06-13",46.55,47.95,46.28,47.56,5.5,2942300,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2620,"change":823,"percent_change":1204,"volume":2621,"transactions":9,"vwap":2620},"2025-06-12",45.82,46.21,45.080002,1596000,{"date":2623,"open":2624,"high":2604,"low":2625,"close":2626,"change":225,"percent_change":603,"volume":2627,"transactions":9,"vwap":2626},"2025-06-11",45.26,44.58,45.36,2251900,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":975,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2633},"2025-06-10",45.75,45.88,45.17,45.32,-0.83,1467400,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":724,"percent_change":225,"volume":2642,"transactions":9,"vwap":2641},"2025-06-09",45.66,46.33,45.27,45.7,1574600,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2037,"percent_change":96,"volume":2649,"transactions":9,"vwap":2648},"2025-06-06",45.89,46.29,45.12,45.68,2016100,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":875,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2655},"2025-06-05",46.45,47.45,46.16,47.060001,0.68,2690700,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":1810,"percent_change":1679,"volume":2664,"transactions":9,"vwap":2663},"2025-06-04",46.27,46.76,46.02,46.74,1508900,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":2671,"percent_change":2672,"volume":2673,"transactions":9,"vwap":2670},"2025-06-03",47.35,47.55,46.24,46.36,-0.73,-1.55,1580500,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":2215,"percent_change":1060,"volume":2680,"transactions":9,"vwap":2679},"2025-06-02",47.91,48.67,47.080002,47.09,1549800,{"date":2682,"open":2591,"high":2683,"low":2684,"close":2685,"change":1896,"percent_change":474,"volume":2686,"transactions":9,"vwap":2685},"2025-05-30",48.5,46.9,47.38,2465000,{"date":2688,"open":2653,"high":2689,"low":2690,"close":2691,"change":213,"percent_change":830,"volume":2692,"transactions":9,"vwap":2691},"2025-05-29",48.77,47.27,47.43,1541800,{"date":2694,"open":2695,"high":2582,"low":2696,"close":2697,"change":1588,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-05-28",47.02,46.64,47.77,1.77,1456400,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2704,"change":2705,"percent_change":916,"volume":2706,"transactions":9,"vwap":2704},"2025-05-27",48.09,48.61,46.94,-2.66,1772300,{"date":2708,"open":2709,"high":2710,"low":139,"close":2711,"change":1459,"percent_change":1036,"volume":2712,"transactions":9,"vwap":2711},"2025-05-23",50.45,50.5,49.6,2227200,{"date":2714,"open":2715,"high":2716,"low":2589,"close":2717,"change":724,"percent_change":225,"volume":2718,"transactions":9,"vwap":2717},"2025-05-22",48.99,49.15,48.66,1502400,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":2725,"percent_change":2726,"volume":2366,"transactions":9,"vwap":2724},"2025-05-21",47.23,48.86,46.77,48.64,2.68,5.83,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":1453,"percent_change":361,"volume":2733,"transactions":9,"vwap":2732},"2025-05-20",45.84,46.59,45.59,45.96,997000,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":1567,"percent_change":2443,"volume":2740,"transactions":9,"vwap":2739},"2025-05-19",47.0099983,47.029999,45.41,45.6,1844100,{"date":2742,"open":2737,"high":2743,"low":2744,"close":2745,"change":1027,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2745},"2025-05-16",47.42,46,46.049999,-2.31,1572100,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2753,"change":1044,"percent_change":867,"volume":2754,"transactions":9,"vwap":2753},"2025-05-15",48.83,48.84,47.07,47.14,2138700,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2175,"percent_change":245,"volume":2761,"transactions":9,"vwap":2760},"2025-05-14",47.6,48.42,47.39,48.11,1852200,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2697,"change":90,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2697},"2025-05-13",47.37,47.79,46.96,1.94,2111100,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2774},"2025-05-12",47.32,48.040001,46.84,46.86,-4.32,-8.44,2620100,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":38,"percent_change":1527,"volume":2784,"transactions":9,"vwap":2783},"2025-05-09",50.47,51.53,50.21,51.18,1467300,{"date":2786,"open":2787,"high":2788,"low":2716,"close":2789,"change":2004,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2789},"2025-05-08",50.96,51.46,50.6,-2.03,2371200,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2004,"percent_change":2798,"volume":2768,"transactions":9,"vwap":2797},"2025-05-07",52.15,52.74,51,51.65,-1.99,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":1423,"volume":2806,"transactions":9,"vwap":2804},"2025-05-06",52.66,52.99,51.45,52.7,1.53,1603700,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":275,"percent_change":381,"volume":2813,"transactions":9,"vwap":2812},"2025-05-05",51.71,51.85,50.39,51.17,1976400,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":907,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2819},"2025-05-02",51.37,51.92,50.56,50.93,-3.85,2123000,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":1567,"percent_change":2161,"volume":2828,"transactions":9,"vwap":2827},"2025-05-01",52.57,53.16,51.62,52.97,1392900,{"date":2830,"open":2831,"high":2832,"low":2833,"close":2834,"change":1076,"percent_change":502,"volume":2835,"transactions":9,"vwap":2834},"2025-04-30",54.99,56.95,52.84,53.42,3304700,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2841,"change":2208,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2841},"2025-04-29",55.029999,55.049999,53.37,53.84,-2.11,1956400,{"date":2845,"open":2846,"high":2847,"low":2848,"close":2849,"change":1009,"percent_change":2634,"volume":2850,"transactions":9,"vwap":2849},"2025-04-28",55.24,56.47,54.2,55,2203500,{"date":184,"open":2852,"high":180,"low":2853,"close":2854,"change":2855,"percent_change":2154,"volume":2856,"transactions":9,"vwap":2854},55.95,55.35,55.46,-0.49,2234600]