[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SDS":3,"homepage-market-summary":30,"stock-historical-SDS":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SDS","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 UltraShort S&P500","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.8117,2.516544,"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},52.6,52.79,53.06,52.49,52.3,0.3,0.57,4035472.809379,80.5,51.97,3831342.177586492,2.2,5090,{"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},108.75,3480092,1270233528.751796,-50.05,"2025-04-25",[186,189,197,206,216,227,238,249,260,270,281,290,300,311,321,331,341,352,361,372,383,393,403,412,422,433,443,454,463,473,482,491,500,508,517,528,538,547,557,566,575,583,593,603,613,623,633,644,655,666,677,686,695,704,714,724,734,744,754,764,775,786,797,804,813,821,829,836,841,847,855,861,868,875,883,892,897,904,911,918,924,930,937,944,952,959,967,974,982,990,995,1000,1008,1014,1019,1024,1029,1038,1045,1051,1059,1065,1074,1082,1090,1099,1105,1112,1119,1127,1134,1143,1152,1160,1168,1176,1185,1193,1201,1208,1215,1223,1231,1239,1248,1255,1263,1272,1280,1289,1297,1305,1314,1320,1329,1338,1347,1356,1362,1371,1377,1386,1393,1401,1409,1418,1425,1433,1441,1450,1458,1467,1476,1484,1492,1498,1504,1513,1522,1531,1539,1547,1552,1559,1566,1573,1580,1587,1595,1603,1609,1618,1625,1632,1637,1644,1652,1660,1667,1673,1681,1690,1698,1705,1713,1718,1722,1730,1736,1741,1750,1756,1762,1769,1774,1779,1784,1790,1797,1804,1810,1817,1826,1832,1838,1844,1850,1857,1861,1867,1873,1880,1886,1892,1896,1901,1908,1916,1923,1932,1940,1947,1955,1963,1971,1978,1983,1988,1996,2001,2008,2014,2018,2022,2027,2033,2038,2042,2048,2052,2058,2065,2069,2076,2083,2090,2095,2100,2106,2113,2118,2123,2127,2131,2135,2138,2141,2146,2150,2155,2161,2164,2171,2174,2178,2183,2188,2194,2199,2203,2209,2216,2222,2227,2235,2241,2248,2254,2262,2268,2272,2280,2284,2291,2300,2306,2313,2318,2322,2326,2330,2337,2342,2348,2353,2358,2362,2370,2378,2384,2388,2393,2396,2399,2403,2410,2415,2419,2425,2431,2436,2440,2445,2451,2457,2461,2466,2473,2477,2482,2487,2494,2500,2507,2515,2523,2531,2538,2545,2552,2559,2567,2572,2577,2583,2587,2593,2599,2605,2610,2616,2623,2630,2636,2644,2651,2658,2664,2669,2674,2678,2682,2686,2692,2701,2708,2715,2722,2729,2735,2743,2752,2758,2765,2772],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":187,"vwap":188},7892,52.6989,{"date":40,"open":190,"high":191,"low":26,"close":21,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},52.44,52.465,-0.57,-1.08,2395208.444298,6944,52.2469,{"date":198,"open":199,"high":199,"low":200,"close":201,"change":67,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",53.6,52.64,52.87,-1.34,3135976.626921,10108,53.1221,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":202,"volume":213,"transactions":214,"vwap":215},"2026-10-02",53.46,53.935,53.17,53.59,-0.73,4697814.304633,20837,53.5224,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",54.29,55.078,54.12,54.32,-0.2,-0.37,4418750.782203,20594,54.513,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",53.97,54.57,53.55,54.52,0.27,0.5,3085695.591375,8238,53.9567,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-29",53.9,54.5299,53.89,54.25,0.18,0.33,3028333.082878,9848,54.2376,{"date":250,"open":251,"high":252,"low":253,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-28",53.68,54.315,53.52,54.07,0.81,1.52,5030758.894286,15103,53.8711,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":74,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",53.62,53.96,53.14,53.26,-0.95,4890167.521811,12184,53.4148,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",54.22,54.33,53.54,53.77,0.09,0.17,4298588.02668,11725,53.8906,{"date":282,"open":283,"high":284,"low":283,"close":251,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",52.98,53.865,0.14,0.26,2866476.010085,10860,53.5238,{"date":291,"open":292,"high":293,"low":294,"close":274,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",53.44,53.645,53.295,0.04,0.07,3207446.316741,6464,53.4676,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",54.54,54.58,53.305,53.5,-1.73,-3.13,2743649.887771,8500,53.9553,{"date":312,"open":313,"high":314,"low":315,"close":313,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-18",55.23,55.715,55.16,-0.05,-0.09,2284273.712737,9971,55.3459,{"date":322,"open":323,"high":324,"low":315,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",55.18,55.67,55.28,-1.26,-2.23,1964974.207987,6634,55.3626,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":234,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",55.75,57.2,55.44,56.54,0.89,3885707.302197,12175,56.2119,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-15",55.65,56.225,55.615,56.04,0.51,0.92,2476970.024357,6718,55.9809,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":234,"percent_change":90,"volume":358,"transactions":359,"vwap":360},"2026-09-14",55.79,55.915,55.14,55.53,3707101.842017,10565,55.5439,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-11",54.96,55.11,54.72,55.03,-0.9,-1.61,3837782.85816,11531,54.9044,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-10",55.91,56.1,55.61,55.93,0.68,1.23,3744667.192445,10879,55.8412,{"date":384,"open":385,"high":386,"low":363,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-09",55.02,55.46,55.25,0.52,0.95,2372368.517775,7865,55.1749,{"date":394,"open":218,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-08",54.835,54.21,54.73,0.61,1.13,2527822.85758,6703,54.5751,{"date":404,"open":405,"high":406,"low":109,"close":220,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-04",53.86,54.28,0.46,0.86,2697042.831147,7203,54.0176,{"date":413,"open":414,"high":415,"low":253,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-09-03",54.41,54.46,53.66,-1.12,-2.04,3161753.491405,8920,54.0253,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-09-02",55.17,55.27,54.59,54.78,-0.49,-0.89,2221326.207474,7518,54.8724,{"date":434,"open":435,"high":436,"low":437,"close":425,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-01",55.22,55.575,54.85,0.77,1.41,2880554.697238,9000,55.1925,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-31",54.45,54.815,54.37,54.5,0.36,0.66,2173958.238897,7210,54.5712,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":286,"percent_change":46,"volume":460,"transactions":461,"vwap":462},"2026-08-28",53.8,54.2991,53.3209,54.14,3193009.717438,9430,53.9442,{"date":464,"open":465,"high":414,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-27",54.23,53.69,53.88,-0.7,-1.28,2121715.409287,6754,54.0175,{"date":474,"open":475,"high":476,"low":477,"close":303,"change":478,"percent_change":148,"volume":479,"transactions":480,"vwap":481},"2026-08-26",54.765,54.87,54.4,-0.01,1440055.07686,4754,54.5746,{"date":483,"open":484,"high":485,"low":486,"close":426,"change":103,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-25",54.53,54.97,54.455,-0.55,2020666.135381,5908,54.6805,{"date":492,"open":493,"high":364,"low":494,"close":495,"change":22,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-24",54.71,54.66,54.89,0.55,2708756.368785,8452,54.8513,{"date":501,"open":484,"high":502,"low":503,"close":426,"change":504,"percent_change":170,"volume":505,"transactions":506,"vwap":507},"2026-08-21",54.795,54.265,-0.38,1885179.500744,6467,54.5595,{"date":509,"open":448,"high":510,"low":511,"close":485,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-20",55.04,54.2,0.93,1.72,1997444.423443,7677,54.578,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",53.87,54.17,53.565,54.04,-0.22,-0.41,2523021.281619,8690,53.9123,{"date":529,"open":530,"high":273,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-18",54.09,53.98,54.26,0.74,1.38,2242228.550282,7820,54.1464,{"date":539,"open":540,"high":541,"low":542,"close":253,"change":388,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-17",53.04,53.545,52.97,0.98,1634333.79701,5557,53.2717,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":60,"volume":554,"transactions":555,"vwap":556},"2026-08-14",52.7,53.13,52.675,53,0.24,1337902.651465,5124,52.9178,{"date":558,"open":210,"high":559,"low":560,"close":561,"change":67,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-13",53.25,52.54,52.76,-1.35,2170591.910701,9319,52.8522,{"date":567,"open":568,"high":293,"low":569,"close":570,"change":571,"percent_change":108,"volume":572,"transactions":573,"vwap":574},"2026-08-12",53.18,53.16,53.48,-0.26,2030874.633806,7369,53.4613,{"date":576,"open":210,"high":242,"low":210,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",53.74,0.37,0.69,1368128.363131,5050,53.5794,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":295,"volume":590,"transactions":591,"vwap":592},"2026-08-10",53.43,53.53,53.1,53.37,0.02,1468287.735085,5361,53.3683,{"date":594,"open":416,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",53.845,53.2401,53.35,-0.6,-1.11,2314774.42288,8112,53.512,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":578,"volume":610,"transactions":611,"vwap":612},"2026-08-06",53.72,54.095,53.485,53.95,0.2,2385921.445373,9662,53.8412,{"date":614,"open":615,"high":616,"low":617,"close":109,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-05",52.92,53.79,52.77,0.23,0.43,3313338.341985,12982,53.3062,{"date":624,"open":625,"high":626,"low":627,"close":253,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-04",55.1,55.101,53.22,-1.98,-3.57,3395633.910765,18158,54.0215,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-03",56.76,56.82,55.375,55.5,-1.63,-2.85,3461355.124098,12468,55.9339,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-31",57.49,58.585,56.84,57.13,-0.75,-1.3,4114251.246898,14860,57.5445,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-30",58.84,59.06,57.78,57.88,-2.03,-3.39,3638099.970277,15924,58.3608,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-29",58.27,59.95,57.82,59.91,1.82,3.13,3882432.500943,15834,58.9716,{"date":678,"open":679,"high":657,"low":680,"close":681,"change":571,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-28",58.34,57.7715,58.09,-0.45,2423571.923194,10277,58.1879,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":478,"percent_change":148,"volume":692,"transactions":693,"vwap":694},"2026-07-27",57.42,58.85,57.325,58.35,2164498.769153,10764,58.2401,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":316,"percent_change":317,"volume":701,"transactions":702,"vwap":703},"2026-07-24",58.43,58.61,57.6,58.36,2027538.938836,9050,58.1838,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":439,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",58.25,58.875,57.76,58.41,2.47,2261364.728615,9162,58.3321,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":286,"volume":721,"transactions":722,"vwap":723},"2026-07-22",57.11,57.155,56.605,57,0.15,1835205.039384,8400,56.9476,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":368,"volume":731,"transactions":732,"vwap":733},"2026-07-21",57.17,57.48,56.7312,56.85,-0.93,1787959.416764,7001,57.0216,{"date":735,"open":736,"high":737,"low":738,"close":659,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-20",57.03,57.89,56.77,0.16,0.28,2806727.610314,11226,57.4273,{"date":745,"open":659,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-17",57.9686,56.99,57.62,1.18,2.09,2354094.354366,8201,57.4203,{"date":755,"open":756,"high":648,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-16",56.12,55.87,56.44,0.62,1.11,2053538.088774,8083,56.3062,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-15",55.9,56.49,55.69,55.82,-0.4,-0.71,2938310.985679,9334,56.0093,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":784,"vwap":785},"2026-07-14",56.38,56.69,56.02,56.22,-0.42,-0.74,2557186.794921,9259,56.2747,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":795,"vwap":796},"2026-07-13",56.13,56.8,55.9294,56.64,0.87,1.56,2896307.303063,13295,56.3992,{"date":798,"open":799,"high":800,"low":768,"close":801,"change":802,"percent_change":97,"volume":803,"transactions":9,"vwap":801},"2026-07-10",56.19,56.78,55.77,-0.43,2437500,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-09",56.87,57.12,56.16,56.2,-0.97,-1.7,1583100,{"date":814,"open":815,"high":816,"low":817,"close":726,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":726},"2026-07-08",57.47,58.029999,57.029999,0.38,0.67,2544000,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":177,"volume":828,"transactions":9,"vwap":826},"2026-07-07",56.39,57.14,56.27,56.79,0.56,3182300,{"date":830,"open":791,"high":789,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-06",56.049999,56.23,-0.94,-1.64,2016700,{"date":837,"open":826,"high":838,"low":780,"close":726,"change":244,"percent_change":839,"volume":840,"transactions":9,"vwap":726},"2026-07-02",57.92,0.32,3589200,{"date":842,"open":649,"high":646,"low":843,"close":747,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":747},"2026-07-01",56.42,0.12,0.21,2344500,{"date":848,"open":849,"high":850,"low":851,"close":806,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":806},"2026-06-30",57.63,57.7,56.62,-0.85,-1.47,1696600,{"date":856,"open":709,"high":857,"low":699,"close":858,"change":639,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-29",59.11,57.72,-2.75,2191100,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":347,"percent_change":792,"volume":867,"transactions":9,"vwap":866},"2026-06-26",59.62,59.94,58.39,59.35,3326400,{"date":869,"open":870,"high":871,"low":872,"close":657,"change":316,"percent_change":873,"volume":874,"transactions":9,"vwap":657},"2026-06-25",57.96,59.45,57.9,-0.08,3351500,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":108,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-24",58.55,59.23,57.79,58.89,-0.81,3995500,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-23",59.38,59.59,58.47,59.37,1.64,2.84,3007000,{"date":893,"open":334,"high":737,"low":894,"close":895,"change":818,"percent_change":450,"volume":896,"transactions":9,"vwap":895},"2026-06-22",56.83,57.73,2295700,{"date":898,"open":899,"high":900,"low":716,"close":901,"change":417,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-18",57.18,57.8,57.35,-1.92,2724900,{"date":905,"open":906,"high":907,"low":738,"close":887,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":887},"2026-06-17",56.91,58.74,1.43,2.51,5471300,{"date":912,"open":823,"high":913,"low":914,"close":915,"change":819,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-16",57.099998,56.28,57.040001,1.19,1806200,{"date":919,"open":636,"high":894,"low":920,"close":921,"change":418,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-15",56.060001,56.37,-3.49,3807300,{"date":925,"open":877,"high":926,"low":927,"close":709,"change":928,"percent_change":266,"volume":929,"transactions":9,"vwap":709},"2026-06-12",59.46,57.97,-0.56,5480700,{"date":931,"open":932,"high":933,"low":698,"close":934,"change":935,"percent_change":662,"volume":936,"transactions":9,"vwap":934},"2026-06-11",60.5,61.2,58.97,-2.07,7391000,{"date":938,"open":939,"high":940,"low":934,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-10",59.77,61.040001,1.88,3.18,5827800,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":450,"volume":951,"transactions":9,"vwap":949},"2026-06-09",58.11,61.46,57.59,59.16,0.39,5940400,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":103,"percent_change":74,"volume":958,"transactions":9,"vwap":957},"2026-06-08",58.13,58.95,57.81,58.77,4241300,{"date":960,"open":961,"high":962,"low":826,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-05",56.86,59.33,59.07,2.97,5.29,4182500,{"date":968,"open":729,"high":969,"low":970,"close":971,"change":972,"percent_change":170,"volume":973,"transactions":9,"vwap":971},"2026-06-04",56.95,55.92,56.099998,-0.39,2015300,{"date":975,"open":976,"high":977,"low":978,"close":767,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":767},"2026-06-03",55.95,56.61,55.86,0.75,1.35,3325400,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":123,"percent_change":988,"volume":989,"transactions":9,"vwap":987},"2026-06-02",56.09,56.14,55.6,55.74,-0.21,2207300,{"date":991,"open":992,"high":843,"low":986,"close":978,"change":103,"percent_change":993,"volume":994,"transactions":9,"vwap":978},"2026-06-01",56.31,-0.53,4933200,{"date":996,"open":997,"high":998,"low":374,"close":808,"change":523,"percent_change":972,"volume":999,"transactions":9,"vwap":808},"2026-05-29",56.24,56.4,4627800,{"date":1001,"open":1002,"high":1003,"low":1004,"close":777,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":777},"2026-05-28",57.049999,57.19,56.29,-0.59,-1.04,3309600,{"date":1009,"open":1010,"high":1011,"low":961,"close":1012,"change":589,"percent_change":295,"volume":1013,"transactions":9,"vwap":1012},"2026-05-27",56.92,57.32,56.97,2127900,{"date":1015,"open":915,"high":1016,"low":1017,"close":969,"change":782,"percent_change":469,"volume":1018,"transactions":9,"vwap":969},"2026-05-26",57.29,56.72,1735900,{"date":1020,"open":748,"high":1021,"low":1003,"close":1022,"change":770,"percent_change":170,"volume":1023,"transactions":9,"vwap":1022},"2026-05-22",57.86,57.69,3806000,{"date":1025,"open":1026,"high":934,"low":708,"close":681,"change":1027,"percent_change":972,"volume":1028,"transactions":9,"vwap":681},"2026-05-21",58.75,-0.23,6216700,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-20",59.22,59.51,58.24,58.32,-1.17,-1.97,4110700,{"date":1039,"open":866,"high":1040,"low":1041,"close":1042,"change":533,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-19",59.86,58.9,59.49,1.26,3297400,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1026,"change":844,"percent_change":609,"volume":1050,"transactions":9,"vwap":1026},"2026-05-18",58.52,59.55,58.28,4428500,{"date":1052,"open":1053,"high":1054,"low":927,"close":1055,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1055},"2026-05-15",58.2,58.82,58.63,1.42,2.48,4410000,{"date":1060,"open":737,"high":872,"low":1061,"close":1062,"change":429,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-14",56.98,57.21,-1.53,3531500,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-13",58.71,59.18,57.85,58.099998,-0.63,-1.07,2739000,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":609,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-05-12",58.94,59.75,58.64,58.73,0.34,3756200,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":1088,"percent_change":108,"volume":1089,"transactions":9,"vwap":1087},"2026-05-11",58.98,58.99,58.3,58.53,-0.28,3152000,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-08",59.24,59.29,58.72,58.81,-0.92,-1.54,3107300,{"date":1100,"open":1101,"high":1102,"low":1085,"close":1103,"change":449,"percent_change":398,"volume":1104,"transactions":9,"vwap":1103},"2026-05-07",59.17,60.02,59.73,6082300,{"date":1106,"open":1107,"high":1108,"low":878,"close":888,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":888},"2026-05-06",60.29,60.35,-1.66,-2.72,3965200,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":266,"percent_change":1063,"volume":1118,"transactions":9,"vwap":1117},"2026-05-05",61.37,61.42,60.82,61.029999,2810300,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":60,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-05-04",61.66,62.5,61.31,61.98,0.73,4670200,{"date":1128,"open":1129,"high":1130,"low":1116,"close":1131,"change":1132,"percent_change":487,"volume":1133,"transactions":9,"vwap":1131},"2026-05-01",61.43,61.56,61.53,-0.34,4058300,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-04-30",62.54,63.28,61.63,61.87,-1.19,-1.89,3275200,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-29",63.18,63.63,62.96,63.060001,0.03,0.05,3318600,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":759,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-28",63.0099983,63.45,62.83,63.029999,0.99,2930800,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":103,"volume":1167,"transactions":9,"vwap":1165},"2026-04-27",62.75,62.91,62.34,62.41,-0.19,2937200,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":266,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1173},"2026-04-24",63.17,63.48,62.51,62.6,-1.49,4148700,{"date":1177,"open":1178,"high":1179,"low":1180,"close":1181,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1181},"2026-04-23",63.37,64.62,62.84,63.55,0.53,0.84,6810600,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":469,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-22",63.39,63.58,62.98,63.02,-1.99,4023300,{"date":1194,"open":1195,"high":1196,"low":1190,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-04-21",63.21,64.56,64.3,0.83,1.31,6813400,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1203,"change":286,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1203},"2026-04-20",63.47,63.92,63.26,0.41,3853200,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1195,"change":138,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1195},"2026-04-17",63.93,63.99,62.78,-2.33,5777200,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":108,"volume":1222,"transactions":9,"vwap":1220},"2026-04-16",64.8,65.28,64.5,64.72,-0.31,2953900,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1063,"volume":1230,"transactions":9,"vwap":1228},"2026-04-15",65.89,66.080002,64.94,65.029999,-1.01,4093500,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":834,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-14",67.35,67.36,66,66.040001,-2.42,4906500,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-13",69.42,69.57,67.62,67.68,-1.32,-1.91,3507600,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":285,"percent_change":609,"volume":1254,"transactions":9,"vwap":1253},"2026-04-10",68.63,69.18,68.47,69,3194400,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":83,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-04-09",69.87,70.099998,68.59,68.86,-1.13,4366700,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-08",69.53,70.61,69.38,69.65,-3.67,-5.01,4932500,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":873,"volume":1279,"transactions":9,"vwap":1277},"2026-04-07",73.91,75.15,73.27,73.32,-0.06,5901000,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-04-06",74.07,74.13,73.22,73.38,-0.65,-0.88,2859400,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":873,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-04-02",76.17,76.47,73.57,74.029999,-0.11,5200300,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":138,"volume":1304,"transactions":9,"vwap":1302},"2026-04-01",74.42,74.62,73.35,74.11,-1.14,4244700,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-31",78.089996,78.33,74.93,75.25,-4.57,-5.73,7280900,{"date":1315,"open":1316,"high":25,"low":1317,"close":1318,"change":496,"percent_change":579,"volume":1319,"transactions":9,"vwap":1318},"2026-03-30",77.81,77.74,79.82,3456700,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1325},"2026-03-27",77.28,79.5,77.25,79.27,2.68,3.5,5182400,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-26",75.040001,76.64,74.39,76.59,2.65,3.58,4020200,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-25",73.52,74.51,73,73.94,-1.22,-1.62,2821000,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-24",75.58,75.9,74.28,75.16,0.54,0.72,3813800,{"date":1357,"open":1294,"high":1358,"low":1359,"close":1300,"change":368,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1300},"2026-03-23",74.97,72.94,-2.11,6874100,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-20",74.43,77.080002,74.4,76.23,2.16,2.92,5646300,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1282,"change":619,"percent_change":38,"volume":1376,"transactions":9,"vwap":1282},"2026-03-19",74.69,75.07,73.34,5581500,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-18",72.18,73.69,71.89,73.64,1.99,2.78,3905800,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":153,"percent_change":428,"volume":1392,"transactions":9,"vwap":1391},"2026-03-17",71.29,71.78,70.85,71.65,2175100,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":853,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-03-16",72.15,72.4,71.32,72,-2,4307200,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":792,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-13",71.95,73.67,71.28,73.47,1.2,5505900,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-12",71.51,72.62,71.42,72.6,2.18,3.1,5488500,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":739,"percent_change":618,"volume":1424,"transactions":9,"vwap":1423},"2026-03-11",70.16,71.029999,69.64,70.42,3309900,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1206,"volume":1432,"transactions":9,"vwap":1430},"2026-03-10",70.11,70.71,68.94,70.26,0.29,6108700,{"date":1434,"open":1435,"high":1375,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-09",72.5,69.63,69.97,-1.24,-1.74,7543900,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-06",70.99,71.73,70.44,71.21,1.9,2.74,5209700,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":979,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-03-05",69.15,70.46,68.48,69.31,1.09,8014700,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-04",69.26,69.67,68.14,68.56,-0.96,-1.38,4243100,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-03",70.55,71.63,69.059998,69.52,1.22,1.79,5162500,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-03-02",69.81,69.95,67.85,68.3,0.01,3698300,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":378,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-27",68.93,69.19,68.19,68.29,1.01,3626800,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1496,"change":533,"percent_change":760,"volume":1497,"transactions":9,"vwap":1496},"2026-02-26",66.87,68.58,67.61,2936000,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1494,"change":1261,"percent_change":1109,"volume":1503,"transactions":9,"vwap":1494},"2026-02-25",67.46,67.47,66.77,2113600,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-24",69.099998,69.49,67.81,68,-0.99,-1.43,2595900,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-23",67.92,69.37,67.49,68.99,1.39,2.06,2801300,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-20",69.029999,69.12,67.48,67.6,-0.91,-1.33,4903300,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":347,"volume":1538,"transactions":9,"vwap":1536},"2026-02-19",68.66,69.11,68.2,68.51,0.35,2999700,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":170,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-18",68.62,68.85,67.58,68.16,-1,3875600,{"date":1548,"open":1267,"high":1430,"low":1549,"close":1542,"change":222,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1542},"2026-02-17",68.42,-0.29,2687000,{"date":1553,"open":1524,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-02-13",69.88,68.099998,69.050003,0,3817800,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1556,"change":750,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1556},"2026-02-12",66.54,69.22,66.33,3.12,4583100,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1149,"percent_change":295,"volume":1572,"transactions":9,"vwap":1571},"2026-02-11",66.089996,67.5,65.96,66.96,4476100,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":818,"percent_change":23,"volume":1579,"transactions":9,"vwap":1578},"2026-02-10",66.38,67,66.059998,66.93,2735800,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1005,"percent_change":1287,"volume":1586,"transactions":9,"vwap":1585},"2026-02-09",67.42,67.63,66.17,66.55,3096200,{"date":1588,"open":1471,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-06",69.17,66.82,67.14,-2.68,-3.84,7249000,{"date":1596,"open":1452,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-05",70.15,68.6,69.82,1.74,2.56,6764500,{"date":1604,"open":1605,"high":1429,"low":1606,"close":1607,"change":819,"percent_change":1158,"volume":1608,"transactions":9,"vwap":1607},"2026-02-04",67.27,67.040001,68.080002,5459800,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-03",66.12,68.45,65.99,67.41,1.16,1.75,3938400,{"date":1619,"open":1620,"high":1582,"low":1621,"close":1622,"change":1623,"percent_change":1545,"volume":1624,"transactions":9,"vwap":1622},"2026-02-02",67.39,65.97,66.25,-0.67,2980600,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":60,"percent_change":378,"volume":1631,"transactions":9,"vwap":1630},"2026-01-30",66.94,67.83,66.48,66.92,4032400,{"date":1633,"open":1634,"high":1535,"low":1635,"close":1636,"change":839,"percent_change":46,"volume":1466,"transactions":9,"vwap":1636},"2026-01-29",66.019997,65.91,66.47,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":589,"percent_change":1149,"volume":1643,"transactions":9,"vwap":1642},"2026-01-28",65.87,66.45,65.71,66.15,3607500,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":993,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-01-27",66.39,66.51,65.94,66.13,-0.8,1814700,{"date":1653,"open":1654,"high":1655,"low":1575,"close":1656,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1656},"2026-01-26",67.099998,67.2,66.66,-0.66,-0.98,1694800,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":478,"percent_change":478,"volume":1666,"transactions":9,"vwap":1665},"2026-01-23",67.53,67.7,66.97,67.32,1926400,{"date":1668,"open":1591,"high":1669,"low":1670,"close":1671,"change":170,"percent_change":1229,"volume":1672,"transactions":9,"vwap":1671},"2026-01-22",67.72,66.89,67.33,2819300,{"date":1674,"open":1675,"high":1676,"low":1671,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-21",69.2,69.5,68.019997,-1.57,-2.26,4216400,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-20",68.84,69.78,68.21,69.59,2.71,4.05,3509100,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":845,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2026-01-16",66.46,67.16,66.35,66.88,0.31,2258100,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":118,"percent_change":108,"volume":1704,"transactions":9,"vwap":1703},"2026-01-15",66.22,66.86,66.050003,66.67,1776700,{"date":1706,"open":1707,"high":1708,"low":1502,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-14",66.9,67.82,66.99,0.64,0.96,3189300,{"date":1714,"open":1634,"high":1715,"low":1716,"close":1694,"change":233,"percent_change":1206,"volume":1717,"transactions":9,"vwap":1694},"2026-01-13",66.81,65.92,1944300,{"date":1719,"open":1578,"high":1578,"low":1720,"close":1226,"change":1166,"percent_change":1550,"volume":1721,"transactions":9,"vwap":1226},"2026-01-12",65.9,1572300,{"date":1723,"open":1578,"high":1724,"low":1725,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-09",67.21,66.029999,66.27,-0.84,-1.25,2744500,{"date":1731,"open":1732,"high":1517,"low":1670,"close":1733,"change":295,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2026-01-08",67.22,67.11,0.06,2447600,{"date":1737,"open":1738,"high":1733,"low":1700,"close":1739,"change":60,"percent_change":378,"volume":1740,"transactions":9,"vwap":1739},"2026-01-07",66.56,67.07,2514900,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-06",67.37,67.4,66.52,66.62,-0.78,-1.16,2154500,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1744,"change":367,"percent_change":1245,"volume":1755,"transactions":9,"vwap":1744},"2026-01-05",67.64,67.66,67.059998,1995800,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1481,"change":1166,"percent_change":1088,"volume":1761,"transactions":9,"vwap":1481},"2026-01-02",67.78,68.95,67.55,3296500,{"date":1763,"open":1764,"high":1765,"low":1582,"close":1766,"change":113,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-12-31",67.45,68.52,68.49,1.53,1209400,{"date":1770,"open":1233,"high":1662,"low":1771,"close":1500,"change":1772,"percent_change":740,"volume":1773,"transactions":9,"vwap":1500},"2025-12-30",67.15,0.19,978600,{"date":1775,"open":1665,"high":1496,"low":1776,"close":1605,"change":347,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1605},"2025-12-29",67.010002,0.76,1550400,{"date":1780,"open":1781,"high":1664,"low":1647,"close":1782,"change":1150,"percent_change":296,"volume":1783,"transactions":9,"vwap":1782},"2025-12-26",66.69,66.76,1105000,{"date":1785,"open":1786,"high":1655,"low":1746,"close":1787,"change":368,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1787},"2025-12-24",67.18,66.71,-2.36,828300,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1794,"change":598,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2025-12-23",69.13,68.28,68.32,-0.87,1569800,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":852,"percent_change":1344,"volume":1803,"transactions":9,"vwap":1802},"2025-12-22",69.089996,69.35,68.82,68.92,1327800,{"date":1805,"open":1266,"high":1806,"low":1461,"close":1807,"change":1438,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-12-19",70.63,69.77,-1.75,1969700,{"date":1811,"open":1812,"high":1813,"low":1258,"close":1814,"change":1815,"percent_change":853,"volume":1816,"transactions":9,"vwap":1814},"2025-12-18",70.77,71.33,71.010002,-1.06,2384600,{"date":1818,"open":1819,"high":1820,"low":1821,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2025-12-17",70.3,72.099998,70.2,72.07,1.58,2.24,2940500,{"date":1827,"open":1423,"high":1388,"low":1828,"close":1829,"change":1206,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1829},"2025-12-16",70.050003,70.49,0.59,2740800,{"date":1833,"open":1471,"high":1834,"low":1556,"close":1835,"change":1836,"percent_change":1696,"volume":1837,"transactions":9,"vwap":1835},"2025-12-15",70.38,70.080002,0.22,1920600,{"date":1839,"open":1463,"high":1840,"low":1841,"close":1842,"change":1767,"percent_change":1824,"volume":1843,"transactions":9,"vwap":1842},"2025-12-12",70.36,68.44,69.86,3972200,{"date":1845,"open":1792,"high":1846,"low":1847,"close":1848,"change":1221,"percent_change":682,"volume":1849,"transactions":9,"vwap":1848},"2025-12-11",69.72,68.31,68.33,3446300,{"date":1851,"open":1268,"high":1852,"low":1853,"close":1854,"change":1287,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-12-10",69.9,68.34,68.64,-1.27,4272200,{"date":1858,"open":1676,"high":1859,"low":1556,"close":1472,"change":285,"percent_change":609,"volume":1860,"transactions":9,"vwap":1472},"2025-12-09",69.61,2402000,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1267,"change":1865,"percent_change":398,"volume":1866,"transactions":9,"vwap":1267},"2025-12-08",68.78,69.79,0.42,2384900,{"date":1868,"open":1253,"high":1487,"low":1869,"close":1870,"change":1871,"percent_change":571,"volume":1872,"transactions":9,"vwap":1870},"2025-12-05",68.4,68.96,-0.18,3051200,{"date":1874,"open":1870,"high":1875,"low":1759,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-12-04",69.74,69.14,-0.1,-0.14,1706600,{"date":1881,"open":1882,"high":1835,"low":1883,"close":1884,"change":682,"percent_change":1286,"volume":1885,"transactions":9,"vwap":1884},"2025-12-03",69.91,69.019997,69.24,2206300,{"date":1887,"open":1888,"high":1889,"low":1675,"close":1890,"change":523,"percent_change":1221,"volume":1891,"transactions":9,"vwap":1890},"2025-12-02",69.6,70.14,69.69,2425100,{"date":1893,"open":1894,"high":1894,"low":1516,"close":1882,"change":1710,"percent_change":348,"volume":1895,"transactions":9,"vwap":1882},"2025-12-01",70.22,3280000,{"date":1897,"open":1898,"high":1842,"low":1675,"close":1899,"change":170,"percent_change":1510,"volume":1900,"transactions":9,"vwap":1899},"2025-11-28",69.76,69.27,1693500,{"date":1902,"open":1903,"high":1904,"low":1265,"close":1905,"change":730,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-11-26",70.4,70.57,69.96,-1.31,12628000,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":202,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-11-25",72.27,73.17,70.65,70.89,-1.86,3431700,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1921,"change":133,"percent_change":96,"volume":1922,"transactions":9,"vwap":1921},"2025-11-24",73.62,73.86,71.94,72.23,4546900,{"date":1924,"open":1925,"high":1926,"low":1927,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-11-21",75.34,76.31,73.13,74.41,-1.44,-1.9,7662600,{"date":1933,"open":1397,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-11-20",75.96,70.73,75.85,2.25,3.06,4565800,{"date":1941,"open":1942,"high":1943,"low":1435,"close":1944,"change":1945,"percent_change":1623,"volume":1946,"transactions":9,"vwap":1944},"2025-11-19",74.050003,74.5,73.6,-0.5,9611040,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1407,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-11-18",73.75,75.050003,73.050003,74.099998,1.65,11062280,{"date":1956,"open":1957,"high":1958,"low":1959,"close":1960,"change":980,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1960},"2025-11-17",72.050003,73.65,71.15,72.9,1.89,10616620,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":285,"volume":1970,"transactions":9,"vwap":1968},"2025-11-14",72.95,73.4,70.75,71.55,0.1,10236060,{"date":1972,"open":1973,"high":1974,"low":1268,"close":1975,"change":1937,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-11-13",69.75,71.75,71.45,3.25,9762520,{"date":1979,"open":1542,"high":1268,"low":1980,"close":1675,"change":316,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1675},"2025-11-12",68.8,-0.07,5491240,{"date":1984,"open":1985,"high":1828,"low":1556,"close":1986,"change":103,"percent_change":802,"volume":1987,"transactions":9,"vwap":1986},"2025-11-11",69.85,69.25,6470600,{"date":1989,"open":1990,"high":1991,"low":1800,"close":1992,"change":1993,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1992},"2025-11-10",70.45,70.9,69.55,-2.15,-3,5189980,{"date":1997,"open":1396,"high":1998,"low":1999,"close":1999,"change":1877,"percent_change":1878,"volume":2000,"transactions":9,"vwap":1999},"2025-11-07",73.8,71.7,8584560,{"date":2002,"open":2003,"high":1395,"low":1819,"close":2004,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2004},"2025-11-06",70.5,71.8,1.55,2.21,8546740,{"date":2009,"open":2010,"high":2011,"low":1992,"close":2012,"change":1945,"percent_change":771,"volume":2013,"transactions":9,"vwap":2012},"2025-11-05",70.8,71,70.25,5727920,{"date":2015,"open":1469,"high":1390,"low":1973,"close":1967,"change":1953,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1967},"2025-11-04",2.39,7307320,{"date":2019,"open":1598,"high":1973,"low":2020,"close":1506,"change":222,"percent_change":1550,"volume":2021,"transactions":9,"vwap":1506},"2025-11-03",68.55,5161560,{"date":2023,"open":2024,"high":1852,"low":2024,"close":2025,"change":770,"percent_change":192,"volume":2026,"transactions":9,"vwap":2025},"2025-10-31",68.7,69.3,7076740,{"date":2028,"open":2029,"high":2030,"low":1612,"close":2030,"change":2005,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2030},"2025-10-30",68.9,69.7,2.27,8844000,{"date":2034,"open":2035,"high":1556,"low":1663,"close":2036,"change":316,"percent_change":1981,"volume":2037,"transactions":9,"vwap":2036},"2025-10-29",67.9,68.15,5172240,{"date":2039,"open":2040,"high":2024,"low":1480,"close":1535,"change":770,"percent_change":128,"volume":2041,"transactions":9,"vwap":1535},"2025-10-28",68.25,3605660,{"date":2043,"open":1506,"high":1675,"low":2044,"close":1598,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1598},"2025-10-27",68.5,-1.6,-2.28,2661260,{"date":2049,"open":1903,"high":1469,"low":1852,"close":1821,"change":2050,"percent_change":1097,"volume":2051,"transactions":9,"vwap":1821},"2025-10-24",-1.1,3890700,{"date":2053,"open":1957,"high":1395,"low":2054,"close":2055,"change":852,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-10-23",71.050003,71.3,-1.18,4187780,{"date":2059,"open":2060,"high":2061,"low":2060,"close":1395,"change":2062,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1395},"2025-10-22",71.25,73.099998,0.8,1.12,9091940,{"date":2066,"open":2067,"high":1391,"low":2011,"close":2067,"change":1150,"percent_change":296,"volume":2068,"transactions":9,"vwap":2067},"2025-10-21",71.35,3269400,{"date":2070,"open":2071,"high":2071,"low":2072,"close":2055,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2055},"2025-10-20",72.2,71.099998,-1.5,-2.06,3874200,{"date":2077,"open":2078,"high":2079,"low":1435,"close":2080,"change":1650,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-10-17",73.95,74.2,72.8,-1.09,7996720,{"date":2084,"open":2085,"high":2086,"low":2004,"close":1944,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":1944},"2025-10-16",72.25,74.35,1.05,1.45,9685360,{"date":2091,"open":2071,"high":2078,"low":1975,"close":2092,"change":598,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2092},"2025-10-15",72.55,-0.82,7203480,{"date":2096,"open":2086,"high":2097,"low":1396,"close":2098,"change":609,"percent_change":233,"volume":2099,"transactions":9,"vwap":2098},"2025-10-14",75.2,73.15,6273940,{"date":2101,"open":2102,"high":1949,"low":1414,"close":1965,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":1965},"2025-10-13",73.55,-2.35,-3.12,5682860,{"date":2107,"open":2060,"high":2108,"low":1390,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-10-10",75.35,75.3,3.9,5.46,7097180,{"date":2114,"open":1390,"high":2004,"low":1967,"close":2115,"change":60,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-10-09",71.4,0.63,2932440,{"date":2119,"open":2120,"high":1999,"low":1991,"close":2121,"change":852,"percent_change":2056,"volume":2122,"transactions":9,"vwap":2121},"2025-10-08",71.6,70.95,2409260,{"date":2124,"open":2054,"high":1820,"low":2121,"close":2004,"change":2125,"percent_change":1183,"volume":2126,"transactions":9,"vwap":2004},"2025-10-07",0.6,4392780,{"date":2128,"open":2060,"high":1999,"low":2011,"close":2129,"change":1945,"percent_change":468,"volume":2130,"transactions":9,"vwap":2129},"2025-10-06",71.2,2324700,{"date":2132,"open":2133,"high":1403,"low":2121,"close":1999,"change":1150,"percent_change":296,"volume":2134,"transactions":9,"vwap":1999},"2025-10-03",71.5,3699620,{"date":2136,"open":2115,"high":1395,"low":2067,"close":1391,"change":1877,"percent_change":1878,"volume":2137,"transactions":9,"vwap":1391},"2025-10-02",2876860,{"date":2139,"open":1960,"high":1965,"low":1968,"close":1974,"change":1945,"percent_change":170,"volume":2140,"transactions":9,"vwap":1974},"2025-10-01",2775920,{"date":2142,"open":1342,"high":2143,"low":1395,"close":2085,"change":487,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2085},"2025-09-30",73.25,-0.76,3236760,{"date":2147,"open":1414,"high":2098,"low":2148,"close":2080,"change":153,"percent_change":108,"volume":2149,"transactions":9,"vwap":2080},"2025-09-29",72.45,3284520,{"date":2151,"open":2152,"high":1942,"low":1951,"close":2098,"change":852,"percent_change":2153,"volume":2154,"transactions":9,"vwap":2098},"2025-09-26",73.7,-1.15,3109060,{"date":2156,"open":2078,"high":2157,"low":1958,"close":2158,"change":979,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-09-25",74.75,74,1.02,3597300,{"date":2162,"open":1435,"high":2102,"low":2148,"close":2143,"change":153,"percent_change":108,"volume":2163,"transactions":9,"vwap":2143},"2025-09-24",2335660,{"date":2165,"open":2166,"high":2167,"low":2168,"close":1944,"change":2062,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1944},"2025-09-23",72.75,73.85,72.65,1.1,2355680,{"date":2172,"open":1998,"high":1998,"low":2168,"close":2080,"change":1286,"percent_change":1287,"volume":2173,"transactions":9,"vwap":2080},"2025-09-22",1448860,{"date":2175,"open":2152,"high":2079,"low":2143,"close":2176,"change":598,"percent_change":881,"volume":2177,"transactions":9,"vwap":2176},"2025-09-19",73.45,2557780,{"date":2179,"open":2079,"high":2180,"low":2181,"close":1942,"change":650,"percent_change":1545,"volume":2182,"transactions":9,"vwap":1942},"2025-09-18",74.55,73.5,2959240,{"date":2184,"open":2185,"high":1350,"low":2079,"close":2186,"change":609,"percent_change":233,"volume":2187,"transactions":9,"vwap":2186},"2025-09-17",74.6,74.8,4251780,{"date":2189,"open":2190,"high":2157,"low":2191,"close":2185,"change":2192,"percent_change":1080,"volume":2193,"transactions":9,"vwap":2185},"2025-09-16",74.25,74.15,0.25,1860960,{"date":2195,"open":2185,"high":2196,"low":2197,"close":2086,"change":468,"percent_change":730,"volume":2198,"transactions":9,"vwap":2086},"2025-09-15",74.7,74.3,2381160,{"date":2200,"open":1950,"high":2097,"low":2196,"close":1950,"change":1969,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1950},"2025-09-12",0.13,2272540,{"date":2204,"open":2205,"high":2206,"low":2186,"close":2207,"change":1728,"percent_change":834,"volume":2208,"transactions":9,"vwap":2207},"2025-09-11",75.8,75.95,74.95,2166640,{"date":2210,"open":1936,"high":2211,"low":2212,"close":2213,"change":770,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-09-10",76.6,75.65,76.2,-0.52,2808960,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2211,"change":770,"percent_change":2214,"volume":2221,"transactions":9,"vwap":2211},"2025-09-09",77,77.4,76.5,2098300,{"date":2223,"open":2218,"high":2224,"low":2225,"close":2218,"change":103,"percent_change":972,"volume":2226,"transactions":9,"vwap":2218},"2025-09-08",77.35,76.75,2587020,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":234,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-09-05",76.3,78.25,76.15,77.3,0.65,4036980,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2239,"change":651,"percent_change":1109,"volume":2240,"transactions":9,"vwap":2239},"2025-09-04",77.9,78.15,76.8,1981000,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":650,"percent_change":266,"volume":2247,"transactions":9,"vwap":2246},"2025-09-03",78.35,78.9,77.95,78.099998,3490260,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2252,"change":2169,"percent_change":439,"volume":2253,"transactions":9,"vwap":2252},"2025-09-02",79.55,80.2,78.85,4171020,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2087,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-08-29",77.099998,78.2,77.050003,77.75,1.37,3368680,{"date":2263,"open":2256,"high":2264,"low":2265,"close":2266,"change":487,"percent_change":771,"volume":2267,"transactions":9,"vwap":2266},"2025-08-28",77.55,76.55,76.7,2322920,{"date":2269,"open":2270,"high":2259,"low":2258,"close":1324,"change":165,"percent_change":118,"volume":2271,"transactions":9,"vwap":1324},"2025-08-27",77.7,1997040,{"date":2273,"open":2274,"high":2275,"low":2276,"close":2277,"change":1286,"percent_change":2278,"volume":2279,"transactions":9,"vwap":2277},"2025-08-26",78.3,78.4,77.45,77.5,-0.83,2509680,{"date":2281,"open":2282,"high":2257,"low":2277,"close":2238,"change":2233,"percent_change":1183,"volume":2283,"transactions":9,"vwap":2238},"2025-08-25",77.8,2358240,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2277,"change":2103,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2277},"2025-08-22",79.4,79.45,77.15,-2.94,3673420,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":2298,"volume":2299,"transactions":9,"vwap":2296},"2025-08-21",79.7,80.3,79.25,79.85,0.7,0.88,4454680,{"date":2301,"open":2252,"high":2302,"low":2252,"close":2303,"change":2304,"percent_change":347,"volume":2305,"transactions":9,"vwap":2303},"2025-08-20",80.45,79.15,0.4,5099500,{"date":2307,"open":2237,"high":2308,"low":2309,"close":2310,"change":2311,"percent_change":1615,"volume":2312,"transactions":9,"vwap":2310},"2025-08-19",79.050003,77.65,78.75,0.9,4045480,{"date":2314,"open":2315,"high":2238,"low":2270,"close":2316,"change":1150,"percent_change":1734,"volume":2317,"transactions":9,"vwap":2316},"2025-08-18",78,77.85,2584060,{"date":2319,"open":2288,"high":2320,"low":2288,"close":2282,"change":60,"percent_change":38,"volume":2321,"transactions":9,"vwap":2282},"2025-08-15",78.050003,4061400,{"date":2323,"open":2237,"high":2315,"low":2324,"close":2224,"change":1557,"percent_change":1557,"volume":2325,"transactions":9,"vwap":2224},"2025-08-14",77.2,3560640,{"date":2327,"open":2224,"high":2237,"low":2218,"close":2224,"change":1945,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2224},"2025-08-13",-0.64,3362560,{"date":2331,"open":2332,"high":2333,"low":2282,"close":2316,"change":2334,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2316},"2025-08-12",79,79.35,-1.65,-2.08,3690800,{"date":2338,"open":2339,"high":2296,"low":2310,"close":1323,"change":1537,"percent_change":2340,"volume":2341,"transactions":9,"vwap":1323},"2025-08-11",79.099998,0.44,2838400,{"date":2343,"open":2344,"high":2345,"low":2308,"close":2303,"change":2346,"percent_change":1174,"volume":2347,"transactions":9,"vwap":2303},"2025-08-08",79.95,80,-1.2,2874400,{"date":2349,"open":2333,"high":2350,"low":2303,"close":2351,"change":720,"percent_change":1772,"volume":2352,"transactions":9,"vwap":2351},"2025-08-07",81.15,80.35,4196920,{"date":2354,"open":2355,"high":2356,"low":2345,"close":2251,"change":2346,"percent_change":853,"volume":2357,"transactions":9,"vwap":2251},"2025-08-06",81.2,81.4,2895380,{"date":2359,"open":2302,"high":2360,"low":2251,"close":2356,"change":979,"percent_change":512,"volume":2361,"transactions":9,"vwap":2356},"2025-08-05",81.65,4479740,{"date":2363,"open":2364,"high":2364,"low":2365,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-08-04",82.050003,80.55,80.65,-2.4,-2.89,2826880,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":1335,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-08-01",81.9,83.65,81.85,83.050003,3.3,5341400,{"date":2379,"open":2380,"high":2366,"low":2243,"close":2381,"change":979,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-07-31",78.45,80.4,0.94,4729840,{"date":2385,"open":2333,"high":2302,"low":2244,"close":2386,"change":720,"percent_change":1772,"volume":2387,"transactions":9,"vwap":2386},"2025-07-30",79.65,3558480,{"date":2389,"open":2390,"high":2293,"low":2391,"close":1323,"change":60,"percent_change":23,"volume":2392,"transactions":9,"vwap":1323},"2025-07-29",78.7,78.65,2530360,{"date":2394,"open":2244,"high":2286,"low":2310,"close":2308,"change":1150,"percent_change":1734,"volume":2395,"transactions":9,"vwap":2308},"2025-07-28",2302440,{"date":2397,"open":1323,"high":2250,"low":2252,"close":2332,"change":1945,"percent_change":1071,"volume":2398,"transactions":9,"vwap":2332},"2025-07-25",2168180,{"date":2400,"open":1323,"high":2386,"low":2339,"close":1323,"change":1877,"percent_change":2401,"volume":2402,"transactions":9,"vwap":1323},"2025-07-24",-0.13,2987840,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2407,"change":562,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-07-23",80.25,80.7,79.6,-1.67,3266880,{"date":2411,"open":2412,"high":2360,"low":2406,"close":2413,"change":1557,"percent_change":1557,"volume":2414,"transactions":9,"vwap":2413},"2025-07-22",80.85,80.95,2580980,{"date":2416,"open":2413,"high":2417,"low":2251,"close":2413,"change":103,"percent_change":223,"volume":2418,"transactions":9,"vwap":2413},"2025-07-21",81.050003,1678900,{"date":2420,"open":2421,"high":2422,"low":2421,"close":2423,"change":2192,"percent_change":1696,"volume":2424,"transactions":9,"vwap":2423},"2025-07-18",80.75,81.5,81.25,3016520,{"date":2426,"open":2427,"high":2427,"low":2428,"close":2429,"change":1545,"percent_change":1344,"volume":2430,"transactions":9,"vwap":2429},"2025-07-17",82,80.9,81,1850320,{"date":2432,"open":2433,"high":2434,"low":2374,"close":2427,"change":487,"percent_change":1623,"volume":2435,"transactions":9,"vwap":2427},"2025-07-16",82.099998,83.6,3298120,{"date":2437,"open":2417,"high":2438,"low":2429,"close":2438,"change":979,"percent_change":348,"volume":2439,"transactions":9,"vwap":2438},"2025-07-15",82.55,2811500,{"date":2441,"open":2442,"high":2438,"low":2360,"close":2443,"change":103,"percent_change":223,"volume":2444,"transactions":9,"vwap":2443},"2025-07-14",82.2,81.8,1520140,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2433,"change":2297,"percent_change":408,"volume":2450,"transactions":9,"vwap":2433},"2025-07-11",82.25,82.6,81.75,2963200,{"date":2452,"open":2443,"high":2453,"low":2454,"close":2356,"change":1945,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2356},"2025-07-10",82.15,81.099998,-0.61,1817340,{"date":2458,"open":2453,"high":2459,"low":2360,"close":2372,"change":266,"percent_change":2153,"volume":2460,"transactions":9,"vwap":2372},"2025-07-09",82.7,2376620,{"date":2462,"open":2438,"high":2375,"low":2463,"close":2464,"change":609,"percent_change":553,"volume":2465,"transactions":9,"vwap":2464},"2025-07-08",82.3,82.85,2768480,{"date":2467,"open":2468,"high":2469,"low":2443,"close":2470,"change":1407,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-07-07",81.95,83.4,82.65,1.47,3275940,{"date":2474,"open":2442,"high":2442,"low":2355,"close":2475,"change":1728,"percent_change":138,"volume":2476,"transactions":9,"vwap":2475},"2025-07-03",81.45,1006220,{"date":2478,"open":2479,"high":2480,"low":2470,"close":2459,"change":1286,"percent_change":1747,"volume":2481,"transactions":9,"vwap":2459},"2025-07-02",83.5,83.7,1669940,{"date":2483,"open":2480,"high":2484,"low":2375,"close":2485,"change":1969,"percent_change":844,"volume":2486,"transactions":9,"vwap":2485},"2025-07-01",83.95,83.35,3105100,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":1650,"percent_change":266,"volume":2493,"transactions":9,"vwap":2492},"2025-06-30",83.45,84,82.9,83.25,2708460,{"date":2495,"open":2496,"high":2497,"low":2373,"close":2498,"change":650,"percent_change":1287,"volume":2499,"transactions":9,"vwap":2498},"2025-06-27",84.6,85.2,84.050003,2889640,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":562,"percent_change":1678,"volume":2506,"transactions":9,"vwap":2505},"2025-06-26",85.65,85.8,84.65,84.8,1978020,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":367,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-06-25",85.9,86.6,85.75,86.15,-1.03,2095540,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":1399,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-06-24",87.75,88.050003,86.75,87.050003,-2.25,2703660,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":1808,"percent_change":2529,"volume":2530,"transactions":9,"vwap":2528},"2025-06-23",90.6,91.5,88.9,89.050003,-1.93,3515760,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":496,"percent_change":398,"volume":2537,"transactions":9,"vwap":2536},"2025-06-20",89.5,91.2,89.2,90.8,2579860,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":1150,"percent_change":1734,"volume":2544,"transactions":9,"vwap":2543},"2025-06-18",89.95,90.55,89.099998,90.25,2152020,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2005,"percent_change":1616,"volume":2551,"transactions":9,"vwap":2550},"2025-06-17",89.4,90.4,88.95,90.2,2438360,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":811,"percent_change":82,"volume":2558,"transactions":9,"vwap":2557},"2025-06-16",89.3,89.35,88.099998,88.65,2307060,{"date":2560,"open":2561,"high":2562,"low":2527,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-06-13",89.9,90.75,90.35,2.05,2.32,3351900,{"date":2568,"open":2555,"high":2533,"low":2569,"close":2570,"change":598,"percent_change":1623,"volume":2571,"transactions":9,"vwap":2570},"2025-06-12",88.25,88.3,1994420,{"date":2573,"open":2556,"high":2574,"low":2575,"close":2527,"change":234,"percent_change":23,"volume":2576,"transactions":9,"vwap":2527},"2025-06-11",89.55,87.8,2587800,{"date":2578,"open":2579,"high":2580,"low":2570,"close":2581,"change":1545,"percent_change":417,"volume":2582,"transactions":9,"vwap":2581},"2025-06-10",89.25,89.6,88.4,1903880,{"date":2584,"open":2555,"high":2585,"low":2527,"close":2547,"change":1877,"percent_change":1295,"volume":2586,"transactions":9,"vwap":2547},"2025-06-09",89.75,1645980,{"date":2588,"open":2589,"high":2550,"low":2590,"close":2533,"change":2591,"percent_change":1036,"volume":2592,"transactions":9,"vwap":2533},"2025-06-06",89.7,89,-1.8,2917400,{"date":2594,"open":2561,"high":2595,"low":2596,"close":2597,"change":389,"percent_change":2087,"volume":2598,"transactions":9,"vwap":2597},"2025-06-05",91.9,89.45,91.3,3573660,{"date":2600,"open":2601,"high":2602,"low":2585,"close":2563,"change":1969,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2563},"2025-06-04",90,90.5,0.11,2182260,{"date":2606,"open":2607,"high":2608,"low":2540,"close":2543,"change":2050,"percent_change":2346,"volume":2609,"transactions":9,"vwap":2543},"2025-06-03",91.45,91.6,1996780,{"date":2611,"open":2612,"high":2613,"low":2597,"close":2614,"change":367,"percent_change":1658,"volume":2615,"transactions":9,"vwap":2614},"2025-06-02",92.85,93.7,91.35,2343760,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2621,"change":2192,"percent_change":233,"volume":2622,"transactions":9,"vwap":2621},"2025-05-30",92.45,94.2,91.75,92.25,3003560,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":468,"percent_change":2144,"volume":2629,"transactions":9,"vwap":2628},"2025-05-29",91.050003,93.2,91,92,2491760,{"date":2631,"open":2526,"high":2632,"low":2633,"close":2634,"change":177,"percent_change":1456,"volume":2635,"transactions":9,"vwap":2634},"2025-05-28",92.95,91.15,92.7,2244380,{"date":2637,"open":2638,"high":2639,"low":2608,"close":2640,"change":2641,"percent_change":2642,"volume":2643,"transactions":9,"vwap":2640},"2025-05-27",93.3,93.85,91.7,-3.8,-3.98,2636620,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":980,"percent_change":908,"volume":2650,"transactions":9,"vwap":2649},"2025-05-23",96.6,96.7,94.7,95.5,3917780,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":1557,"percent_change":1557,"volume":2657,"transactions":9,"vwap":2656},"2025-05-22",94.25,94.65,93,94.15,2642380,{"date":2659,"open":2618,"high":2660,"low":2633,"close":2656,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2656},"2025-05-21",94.5,3.05,3.35,2749780,{"date":2665,"open":2627,"high":2666,"low":2562,"close":2667,"change":2233,"percent_change":1354,"volume":2668,"transactions":9,"vwap":2667},"2025-05-20",92.099998,91.099998,2721980,{"date":2670,"open":2671,"high":2671,"low":2550,"close":2672,"change":1877,"percent_change":1295,"volume":2673,"transactions":9,"vwap":2672},"2025-05-19",92.5,90.45,2131540,{"date":2675,"open":2526,"high":2676,"low":2602,"close":2541,"change":2346,"percent_change":1906,"volume":2677,"transactions":9,"vwap":2541},"2025-05-16",92.15,1598520,{"date":2679,"open":2626,"high":2680,"low":2526,"close":2620,"change":852,"percent_change":1096,"volume":2681,"transactions":9,"vwap":2620},"2025-05-15",93.35,2134220,{"date":2683,"open":2618,"high":2626,"low":2666,"close":2684,"change":222,"percent_change":523,"volume":2685,"transactions":9,"vwap":2684},"2025-05-14",92.6,2366100,{"date":2687,"open":2639,"high":2688,"low":2689,"close":2690,"change":2346,"percent_change":469,"volume":2691,"transactions":9,"vwap":2690},"2025-05-13",94.050003,92.050003,92.8,2095720,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2697},"2025-05-12",94.45,96.050003,93.95,94,-6.6,-6.56,2131020,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":22,"percent_change":22,"volume":2707,"transactions":9,"vwap":2706},"2025-05-09",99.8,101.099998,99.5,100.6,1776740,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":651,"percent_change":469,"volume":2714,"transactions":9,"vwap":2713},"2025-05-08",100.099998,101.4,98.3,100.3,2123460,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":1650,"percent_change":1747,"volume":2721,"transactions":9,"vwap":2720},"2025-05-07",101.95,103.45,100.65,101.6,2048180,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2727,"change":1616,"percent_change":1600,"volume":2728,"transactions":9,"vwap":2727},"2025-05-06",102.75,103.099998,100.75,102.4,1966780,{"date":2730,"open":2731,"high":2732,"low":2733,"close":2719,"change":2087,"percent_change":2087,"volume":2734,"transactions":9,"vwap":2719},"2025-05-05",101.050003,101.35,99.6,1000900,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2733,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2733},"2025-05-02",100.2,101.15,98.9,-2.9,-2.83,2203800,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2749,"percent_change":2750,"volume":2751,"transactions":9,"vwap":2748},"2025-05-01",101.75,102.7,100.35,102.5,-1.45,-1.39,1580300,{"date":2753,"open":2754,"high":180,"low":2755,"close":2756,"change":1877,"percent_change":1877,"volume":2757,"transactions":9,"vwap":2756},"2025-04-30",106.5,103.15,103.95,2110940,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":2153,"percent_change":2081,"volume":2764,"transactions":9,"vwap":2763},"2025-04-29",106,106.15,103.5,104.050003,1335440,{"date":2766,"open":2767,"high":2768,"low":2769,"close":2770,"change":1877,"percent_change":317,"volume":2771,"transactions":9,"vwap":2770},"2025-04-28",105,107.45,104.2,105.2,1516880,{"date":184,"open":2773,"high":2774,"low":2775,"close":2776,"change":2073,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2776},106.8,108,105.099998,105.3,-1.4,1846160]