[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SH":3,"homepage-market-summary":30,"stock-historical-SH":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SH","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 Short S&P500","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.7337,1.185084,"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},31.82,31.89,31.975,31.8,31.74,0.08,0.25,7542194.369858,39.2,31.64,9213633.364466289,2.4,5105,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},45.4,7821849,2854974907.845505,-28.75,"2025-04-25",[183,186,195,205,213,222,233,243,253,263,273,281,290,301,311,320,330,338,349,359,369,377,387,395,404,414,424,432,439,449,458,468,475,484,494,502,510,518,526,535,543,550,557,564,572,578,587,595,604,615,626,635,644,652,661,670,679,688,697,707,716,726,736,740,747,753,758,761,766,773,779,785,791,796,801,807,812,817,824,830,834,840,848,855,861,865,871,876,880,885,889,893,899,902,906,910,914,919,924,928,932,939,944,947,951,955,962,968,975,984,989,996,1004,1012,1018,1023,1032,1038,1044,1050,1057,1063,1070,1078,1087,1094,1101,1110,1117,1123,1129,1135,1144,1150,1159,1166,1173,1180,1187,1194,1201,1207,1214,1221,1227,1235,1242,1247,1254,1262,1267,1273,1281,1286,1294,1300,1306,1312,1318,1322,1328,1334,1337,1341,1349,1355,1361,1367,1374,1382,1386,1394,1399,1403,1408,1413,1417,1423,1426,1431,1435,1440,1444,1448,1451,1455,1458,1462,1467,1470,1474,1477,1480,1485,1488,1493,1496,1501,1506,1509,1515,1522,1530,1536,1541,1545,1550,1553,1557,1560,1563,1566,1571,1574,1578,1581,1584,1589,1595,1599,1606,1610,1617,1621,1626,1631,1635,1638,1642,1645,1650,1654,1658,1662,1665,1668,1672,1675,1680,1683,1687,1691,1695,1699,1702,1707,1711,1716,1722,1728,1731,1734,1738,1741,1745,1748,1752,1756,1760,1764,1770,1775,1778,1782,1786,1791,1796,1800,1804,1808,1813,1817,1822,1826,1833,1840,1846,1853,1858,1864,1870,1875,1881,1886,1893,1900,1907,1910,1913,1916,1920,1926,1932,1937,1942,1947,1952,1958,1965,1970,1975,1979,1984,1987,1992,1995,2001,2005,2010,2017,2022,2027,2032,2035,2041,2046,2052,2057,2060,2064,2070,2076,2083,2090,2096,2104,2112,2119,2126,2134,2140,2148,2153,2158,2164,2169,2173,2180,2185,2192,2198,2205,2211,2217,2226,2233,2240,2247,2254,2259,2263,2269,2273,2278,2285,2292,2299,2306,2313,2319,2326,2331,2336,2342,2349],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},5446,31.8848,{"date":187,"open":188,"high":189,"low":26,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",31.78,31.79,-0.17,-0.53,5636990.756651,6132,31.7138,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":46,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",32.12,32.125,31.84,31.91,-0.65,5791740.310811,5909,31.9803,{"date":206,"open":207,"high":208,"low":209,"close":197,"change":46,"percent_change":201,"volume":210,"transactions":211,"vwap":212},"2026-10-02",32.08,32.23,32,9991660.211377,9230,32.1125,{"date":214,"open":215,"high":216,"low":217,"close":215,"change":218,"percent_change":38,"volume":219,"transactions":220,"vwap":221},"2026-10-01",32.33,32.56,32.28,-0.07,16198369.336739,25848,32.4089,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",32.24,32.41,32.1099,32.4,0.1,0.31,9867843.974737,8561,32.2154,{"date":234,"open":235,"high":236,"low":235,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",32.2,32.395,32.3,0.04,0.12,9485629.953989,7619,32.32,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":23,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",32.14,32.3299,32.085,32.26,0.78,12540192.863991,16289,32.2073,{"date":254,"open":197,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-25",32.216,31.9701,32.01,-0.15,-0.47,10177216.693622,24261,32.0665,{"date":264,"open":265,"high":215,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",32.29,32.0911,32.16,0.03,0.09,11762683.712874,7814,32.2137,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":218,"percent_change":38,"volume":279,"transactions":280,"vwap":207},"2026-09-23",31.93,32.1885,31.92,32.13,9366425.876491,6888,{"date":282,"open":283,"high":284,"low":197,"close":235,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-22",32.15,32.221,0.02,0.06,9900042.013515,5360,32.1767,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",32.49,32.5,32.1201,32.18,-0.5,-1.53,9204545.42017,9986,32.2643,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":145,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-18",32.69,32.84,32.67,32.68,-0.06,8412584.283039,7027,32.7492,{"date":312,"open":306,"high":313,"low":305,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-17",32.8195,32.7,-0.38,-1.15,8165966.951115,12470,32.7357,{"date":321,"open":304,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-16",33.269,32.745,33.08,0.15,0.46,10262856.391717,8514,32.934,{"date":331,"open":332,"high":333,"low":332,"close":334,"change":325,"percent_change":326,"volume":335,"transactions":336,"vwap":337},"2026-09-15",32.8,32.975,32.93,7235725.820734,6548,32.9117,{"date":339,"open":340,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-14",32.85,32.895,32.6599,32.78,0.16,0.49,10542457.635319,9107,32.7688,{"date":350,"open":351,"high":352,"low":353,"close":354,"change":355,"percent_change":81,"volume":356,"transactions":357,"vwap":358},"2026-09-11",32.59,32.645,32.5224,32.62,-0.26,9537776.540318,7841,32.5904,{"date":360,"open":361,"high":362,"low":363,"close":361,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-10",32.88,32.94,32.79,0.2,0.61,10376762.122524,9231,32.8574,{"date":370,"open":371,"high":372,"low":373,"close":306,"change":344,"percent_change":345,"volume":374,"transactions":375,"vwap":376},"2026-09-09",32.61,32.7401,32.6,6978666.298791,7223,32.6638,{"date":378,"open":236,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",32.555,32.37,32.52,0.17,0.53,7688744.444836,6161,32.476,{"date":388,"open":389,"high":390,"low":208,"close":391,"change":325,"percent_change":73,"volume":392,"transactions":393,"vwap":394},"2026-09-04",32.27,32.39,32.35,6563649.675649,5585,32.3258,{"date":396,"open":225,"high":397,"low":398,"close":235,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-03",32.44,32.1518,-0.34,-1.04,7875511.630264,6546,32.293,{"date":405,"open":406,"high":306,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-02",32.64,32.4715,32.54,-0.14,-0.43,7620787.608567,6180,32.5404,{"date":415,"open":416,"high":417,"low":418,"close":306,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",32.65,32.765,32.545,0.23,0.71,7542204.303288,7375,32.6493,{"date":425,"open":426,"high":408,"low":227,"close":427,"change":239,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-08-31",32.43,32.45,0.37,6751424.226955,5118,32.4742,{"date":433,"open":208,"high":434,"low":435,"close":215,"change":22,"percent_change":23,"volume":436,"transactions":437,"vwap":438},"2026-08-28",32.3798,32.09,8008577.023645,6265,32.2499,{"date":440,"open":391,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-27",32.415,32.1949,32.25,-0.2,-0.62,5570388.233264,4623,32.2924,{"date":450,"open":451,"high":452,"low":227,"close":427,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-26",32.51,32.5499,-0.01,-0.03,4552128.546788,3634,32.4677,{"date":459,"open":397,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",32.575,32.421,32.46,-0.09,-0.28,6445352.383503,4602,32.4993,{"date":469,"open":292,"high":371,"low":470,"close":471,"change":228,"percent_change":229,"volume":472,"transactions":473,"vwap":474},"2026-08-24",32.48,32.55,6718691.376278,5136,32.5412,{"date":476,"open":397,"high":477,"low":478,"close":427,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",32.5199,32.3601,-0.13,-0.4,6422965.808653,5400,32.4551,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":407},"2026-08-20",32.42,32.595,32.3399,32.58,0.3,0.93,5662412.240985,5521,{"date":495,"open":208,"high":496,"low":497,"close":217,"change":498,"percent_change":162,"volume":499,"transactions":500,"vwap":501},"2026-08-19",32.325,32.145,-0.08,5374134.282556,5199,32.254,{"date":503,"open":237,"high":380,"low":504,"close":505,"change":419,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-18",32.265,32.36,0.72,5060408.757345,4187,32.3189,{"date":511,"open":512,"high":513,"low":514,"close":278,"change":325,"percent_change":73,"volume":515,"transactions":516,"vwap":517},"2026-08-17",31.99,32.135,31.96,3682812.007833,3549,32.0695,{"date":519,"open":520,"high":257,"low":521,"close":522,"change":22,"percent_change":23,"volume":523,"transactions":524,"vwap":525},"2026-08-14",31.88,31.87,31.98,4125646.822213,6757,31.9422,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":444,"percent_change":445,"volume":532,"transactions":533,"vwap":534},"2026-08-13",32.02,32.05,31.83,31.9,7937257.031544,6836,31.9292,{"date":536,"open":528,"high":537,"low":538,"close":539,"change":463,"percent_change":464,"volume":540,"transactions":541,"vwap":542},"2026-08-12",32.1599,32.0101,32.1,7168973.815652,7572,32.1002,{"date":544,"open":528,"high":208,"low":545,"close":546,"change":239,"percent_change":428,"volume":547,"transactions":548,"vwap":549},"2026-08-11",32.015,32.19,6080979.196265,10879,32.1124,{"date":551,"open":539,"high":197,"low":512,"close":552,"change":553,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",32.07,0,7647795.953978,9423,32.0686,{"date":558,"open":267,"high":559,"low":560,"close":552,"change":190,"percent_change":191,"volume":561,"transactions":562,"vwap":563},"2026-08-07",32.21,32.03,8054569.610091,12337,32.1022,{"date":565,"open":295,"high":566,"low":567,"close":224,"change":286,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-06",32.2883,32.105,0.19,4754914.762132,8313,32.1973,{"date":573,"open":275,"high":546,"low":18,"close":295,"change":72,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-05",0.22,7749943.939662,11346,32.0345,{"date":579,"open":580,"high":460,"low":581,"close":582,"change":126,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-04",32.57,32.0201,32.11,-1.77,8068516.071303,20235,32.268,{"date":588,"open":589,"high":590,"low":416,"close":303,"change":259,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-03",33.06,33.078,-1.42,7009603.178307,12197,32.8102,{"date":596,"open":597,"high":598,"low":324,"close":599,"change":600,"percent_change":167,"volume":601,"transactions":602,"vwap":603},"2026-07-31",33.26,33.5874,33.16,-0.23,11146462.329519,17608,33.3123,{"date":605,"open":606,"high":607,"low":608,"close":609,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-07-30",33.65,33.72,33.35,33.39,-0.54,-1.59,10702096.216467,9619,33.5018,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-29",33.47,33.9599,33.345,33.93,0.51,1.53,10788864.847343,10302,33.6524,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":218,"percent_change":46,"volume":632,"transactions":633,"vwap":634},"2026-07-28",33.5,33.63,33.33,33.42,7341050.647272,7559,33.4628,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":453,"percent_change":454,"volume":641,"transactions":642,"vwap":643},"2026-07-27",33.23,33.64,33.2001,33.49,6465642.06902,6247,33.4932,{"date":645,"open":646,"high":647,"low":648,"close":628,"change":145,"percent_change":307,"volume":649,"transactions":650,"vwap":651},"2026-07-24",33.52,33.5699,33.28,7327610.513337,7270,33.446,{"date":653,"open":617,"high":654,"low":655,"close":646,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-23",33.645,33.31,0.43,1.3,6722540.218696,7912,33.4754,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":268,"percent_change":269,"volume":667,"transactions":668,"vwap":669},"2026-07-22",33.13,33.145,32.9801,33.09,6629813.227949,4643,33.0682,{"date":671,"open":672,"high":673,"low":674,"close":589,"change":355,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-21",33.15,33.235,33.02,-0.78,6660573.342299,6349,33.0813,{"date":680,"open":681,"high":608,"low":682,"close":683,"change":684,"percent_change":325,"volume":685,"transactions":686,"vwap":687},"2026-07-20",33.11,33.03,33.32,0.05,7813659.708555,18095,33.215,{"date":689,"open":683,"high":690,"low":666,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-17",33.37,33.27,0.35,1.06,11043815.455091,7425,33.1818,{"date":698,"open":304,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-16",33.04,32.76,32.92,0.18,0.55,4915278.633038,5665,32.8729,{"date":708,"open":700,"high":709,"low":710,"close":711,"change":121,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-15",32.935,32.705,32.74,-0.37,6993534.169359,5602,32.8018,{"date":717,"open":718,"high":719,"low":332,"close":720,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-14",32.9,32.99,32.86,-0.11,-0.33,8798384.059338,8667,32.8673,{"date":727,"open":728,"high":674,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-13",32.825,32.7697,32.97,0.24,0.73,6559357.938284,7392,32.9152,{"date":737,"open":304,"high":674,"low":314,"close":738,"change":721,"percent_change":722,"volume":739,"transactions":9,"vwap":738},"2026-07-10",32.73,5465200,{"date":741,"open":742,"high":681,"low":743,"close":304,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":304},"2026-07-09",33.029999,32.83,-0.27,-0.82,3994700,{"date":748,"open":749,"high":750,"low":751,"close":681,"change":228,"percent_change":490,"volume":752,"transactions":9,"vwap":681},"2026-07-08",33.21,33.38,33.07,7239300,{"date":754,"open":718,"high":681,"low":755,"close":756,"change":344,"percent_change":345,"volume":757,"transactions":9,"vwap":756},"2026-07-07",32.87,33.0099983,5517500,{"date":759,"open":730,"high":674,"low":363,"close":340,"change":744,"percent_change":745,"volume":760,"transactions":9,"vwap":340},"2026-07-06",4115200,{"date":762,"open":756,"high":630,"low":304,"close":763,"change":72,"percent_change":764,"volume":765,"transactions":9,"vwap":763},"2026-07-02",33.12,0.21,8387800,{"date":767,"open":768,"high":769,"low":770,"close":771,"change":268,"percent_change":269,"volume":772,"transactions":9,"vwap":771},"2026-07-01",33.099998,33.2,32.89,33.049999,4231700,{"date":774,"open":775,"high":597,"low":776,"close":674,"change":157,"percent_change":777,"volume":778,"transactions":9,"vwap":674},"2026-06-30",33.25,32.95,-0.72,3660600,{"date":780,"open":781,"high":782,"low":637,"close":597,"change":296,"percent_change":783,"volume":784,"transactions":9,"vwap":597},"2026-06-29",33.45,33.66,-1.48,6034500,{"date":786,"open":787,"high":788,"low":781,"close":789,"change":382,"percent_change":621,"volume":790,"transactions":9,"vwap":789},"2026-06-26",33.81,33.88,33.76,11548600,{"date":792,"open":683,"high":793,"low":655,"close":794,"change":553,"percent_change":553,"volume":795,"transactions":9,"vwap":794},"2026-06-25",33.75,33.59,18871300,{"date":797,"open":628,"high":798,"low":691,"close":794,"change":464,"percent_change":799,"volume":800,"transactions":9,"vwap":794},"2026-06-24",33.69,-0.83,14550200,{"date":802,"open":788,"high":620,"low":803,"close":804,"change":73,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-06-23",33.61,33.87,1.41,6577500,{"date":808,"open":637,"high":781,"low":663,"close":809,"change":239,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-06-22",33.4,0.36,9420100,{"date":813,"open":637,"high":814,"low":749,"close":648,"change":116,"percent_change":815,"volume":816,"transactions":9,"vwap":648},"2026-06-18",33.41,-0.95,10097000,{"date":818,"open":672,"high":819,"low":681,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-17",33.68,33.6,0.42,1.27,15808200,{"date":825,"open":719,"high":769,"low":826,"close":827,"change":568,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-16",32.96,33.18,0.58,4860500,{"date":831,"open":681,"high":763,"low":718,"close":719,"change":126,"percent_change":832,"volume":833,"transactions":9,"vwap":719},"2026-06-15",-1.73,7533400,{"date":835,"open":836,"high":788,"low":837,"close":838,"change":190,"percent_change":296,"volume":839,"transactions":9,"vwap":838},"2026-06-12",33.62,33.44,33.57,16663600,{"date":841,"open":842,"high":843,"low":836,"close":844,"change":845,"percent_change":846,"volume":847,"transactions":9,"vwap":844},"2026-06-11",34.14,34.36,33.74,-0.57,-1.66,21482100,{"date":849,"open":850,"high":851,"low":607,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-10",33.95,34.31,0.54,1.6,16106900,{"date":856,"open":857,"high":858,"low":683,"close":859,"change":239,"percent_change":810,"volume":860,"transactions":9,"vwap":859},"2026-06-09",33.46,34.42,33.77,20743900,{"date":862,"open":617,"high":863,"low":750,"close":606,"change":498,"percent_change":157,"volume":864,"transactions":9,"vwap":606},"2026-06-08",33.71,13567000,{"date":866,"open":768,"high":787,"low":751,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-06-05",33.73,0.87,2.65,10450600,{"date":872,"open":666,"high":681,"low":873,"close":720,"change":479,"percent_change":874,"volume":875,"transactions":9,"vwap":720},"2026-06-04",32.81,-0.39,5077200,{"date":877,"open":873,"high":756,"low":363,"close":719,"change":419,"percent_change":878,"volume":879,"transactions":9,"vwap":719},"2026-06-03",0.7,6768000,{"date":881,"open":720,"high":755,"low":882,"close":700,"change":883,"percent_change":121,"volume":884,"transactions":9,"vwap":700},"2026-06-02",32.72,-0.04,4907800,{"date":886,"open":334,"high":776,"low":887,"close":332,"change":498,"percent_change":157,"volume":888,"transactions":9,"vwap":332},"2026-06-01",32.71,10726200,{"date":890,"open":718,"high":776,"low":873,"close":361,"change":891,"percent_change":258,"volume":892,"transactions":9,"vwap":361},"2026-05-29",-0.05,11545100,{"date":894,"open":663,"high":895,"low":896,"close":334,"change":190,"percent_change":897,"volume":898,"transactions":9,"vwap":334},"2026-05-28",33.17,32.91,-0.51,8076600,{"date":900,"open":666,"high":749,"low":751,"close":768,"change":453,"percent_change":454,"volume":901,"transactions":9,"vwap":768},"2026-05-27",6324000,{"date":903,"open":763,"high":769,"low":742,"close":681,"change":444,"percent_change":904,"volume":905,"transactions":9,"vwap":681},"2026-05-26",-0.6,4790800,{"date":907,"open":908,"high":690,"low":827,"close":655,"change":721,"percent_change":722,"volume":909,"transactions":9,"vwap":655},"2026-05-22",33.29,9627900,{"date":911,"open":820,"high":912,"low":630,"close":631,"change":218,"percent_change":46,"volume":913,"transactions":9,"vwap":631},"2026-05-21",33.67,11519400,{"date":915,"open":844,"high":916,"low":857,"close":640,"change":399,"percent_change":917,"volume":918,"transactions":9,"vwap":640},"2026-05-20",33.83,-1.01,11929400,{"date":920,"open":921,"high":620,"low":606,"close":916,"change":574,"percent_change":922,"volume":923,"transactions":9,"vwap":916},"2026-05-19",33.78,0.65,9483100,{"date":925,"open":926,"high":916,"low":617,"close":803,"change":684,"percent_change":325,"volume":927,"transactions":9,"vwap":803},"2026-05-18",33.54,13451300,{"date":929,"open":781,"high":836,"low":750,"close":930,"change":821,"percent_change":822,"volume":931,"transactions":9,"vwap":930},"2026-05-15",33.56,8000200,{"date":933,"open":608,"high":934,"low":935,"close":936,"change":744,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-05-14",33.36,33.080002,33.14,-0.81,5560400,{"date":940,"open":941,"high":607,"low":630,"close":814,"change":942,"percent_change":610,"volume":943,"transactions":9,"vwap":814},"2026-05-13",33.58,-0.18,5333300,{"date":945,"open":606,"high":788,"low":930,"close":794,"change":286,"percent_change":702,"volume":946,"transactions":9,"vwap":794},"2026-05-12",6277400,{"date":948,"open":782,"high":782,"low":857,"close":949,"change":498,"percent_change":157,"volume":950,"transactions":9,"vwap":949},"2026-05-11",33.53,7348700,{"date":952,"open":867,"high":844,"low":794,"close":803,"change":162,"percent_change":953,"volume":954,"transactions":9,"vwap":803},"2026-05-08",-0.74,7066100,{"date":956,"open":863,"high":957,"low":606,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-07",33.94,33.86,0.11,0.33,10431300,{"date":963,"open":964,"high":965,"low":607,"close":793,"change":259,"percent_change":966,"volume":967,"transactions":9,"vwap":793},"2026-05-06",34.02,34.040001,-1.37,8932900,{"date":969,"open":970,"high":971,"low":972,"close":973,"change":744,"percent_change":675,"volume":974,"transactions":9,"vwap":973},"2026-05-05",34.32,34.33,34.17,34.22,7692400,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-04",34.39,34.64,34.3,34.49,0.13,0.38,11692300,{"date":985,"open":971,"high":986,"low":987,"close":843,"change":463,"percent_change":355,"volume":988,"transactions":9,"vwap":843},"2026-05-01",34.37,34.16,9850300,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":722,"percent_change":815,"volume":995,"transactions":9,"vwap":994},"2026-04-30",34.63,34.83,34.38,34.45,6239900,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":268,"volume":1003,"transactions":9,"vwap":1001},"2026-04-29",34.81,34.93,34.75,34.78,0.01,8703500,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":702,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1009},"2026-04-28",34.76,34.89,34.7,34.77,0.52,6545000,{"date":1013,"open":1008,"high":1014,"low":1015,"close":1016,"change":307,"percent_change":190,"volume":1017,"transactions":9,"vwap":1016},"2026-04-27",34.73,34.58,34.59,4794000,{"date":1019,"open":1020,"high":1007,"low":991,"close":1021,"change":162,"percent_change":777,"volume":1022,"transactions":9,"vwap":1021},"2026-04-24",34.8,34.65,8633700,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-04-23",34.85,35.2,34.71,34.9,0.14,0.4,20854100,{"date":1033,"open":1034,"high":1035,"low":1000,"close":1006,"change":399,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1006},"2026-04-22",34.86,34.91,-0.97,5775300,{"date":1039,"open":1020,"high":1040,"low":1000,"close":1041,"change":574,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-04-21",35.18,35.099998,0.63,15329800,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1046,"change":22,"percent_change":419,"volume":1049,"transactions":9,"vwap":1046},"2026-04-20",34.88,35,34.82,12533000,{"date":1051,"open":1052,"high":1053,"low":1054,"close":1020,"change":480,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1020},"2026-04-17",34.99,35.0099983,34.68,-1.14,18497200,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1026,"change":463,"percent_change":355,"volume":1062,"transactions":9,"vwap":1026},"2026-04-16",35.23,35.36,35.15,11186200,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":464,"percent_change":81,"volume":1069,"transactions":9,"vwap":1068},"2026-04-15",35.53,35.58,35.27,35.29,7431200,{"date":1071,"open":1072,"high":1072,"low":1073,"close":1074,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1074},"2026-04-14",35.91,35.55,35.57,-0.42,-1.17,8084600,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-13",36.46,36.5,35.98,35.99,-0.36,-0.99,8476800,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":286,"percent_change":382,"volume":1093,"transactions":9,"vwap":1092},"2026-04-10",36.24,36.39,36.2,36.35,5752400,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":38,"percent_change":904,"volume":1100,"transactions":9,"vwap":1099},"2026-04-09",36.57,36.63,36.22,36.29,10646800,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-04-08",36.47,36.75,36.43,36.51,-0.94,-2.51,19052800,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":553,"percent_change":553,"volume":1116,"transactions":9,"vwap":1115},"2026-04-07",37.6,37.91,37.43,37.45,15257900,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1115,"change":942,"percent_change":106,"volume":1122,"transactions":9,"vwap":1115},"2026-04-06",37.63,37.65,37.42,8976600,{"date":1124,"open":1125,"high":1126,"low":1127,"close":1119,"change":553,"percent_change":553,"volume":1128,"transactions":9,"vwap":1119},"2026-04-02",38.16,38.24,37.5,16554500,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1119,"change":101,"percent_change":81,"volume":1134,"transactions":9,"vwap":1119},"2026-04-01",37.71,37.76,37.44,21608700,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-03-31",38.61,38.67,37.84,37.93,-1.1,-2.82,24006800,{"date":1145,"open":1146,"high":25,"low":1147,"close":1148,"change":1029,"percent_change":810,"volume":1149,"transactions":9,"vwap":1148},"2026-03-30",38.55,38.52,39.029999,13355900,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-03-27",38.41,38.96,38.4,38.89,0.67,1.75,12654200,{"date":1160,"open":1161,"high":1126,"low":1162,"close":1163,"change":1156,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-03-26",37.83,37.67,38.22,1.78,13781900,{"date":1167,"open":1133,"high":1168,"low":1169,"close":1170,"change":712,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-03-25",37.7,37.31,37.55,-0.98,13546000,{"date":1174,"open":1175,"high":1176,"low":1131,"close":1177,"change":239,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1177},"2026-03-24",38.040001,38.12,37.92,0.32,15372700,{"date":1181,"open":1120,"high":1182,"low":1183,"close":1184,"change":480,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1184},"2026-03-23",37.88,37.37,37.8,-1.05,27084500,{"date":1188,"open":1189,"high":1152,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-03-20",37.73,38.2,0.56,1.49,14988300,{"date":1195,"open":1184,"high":1196,"low":1197,"close":1198,"change":959,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-03-19",37.89,37.46,37.64,0.29,20625600,{"date":1202,"open":1203,"high":1170,"low":1204,"close":1205,"change":1010,"percent_change":805,"volume":1206,"transactions":9,"vwap":1205},"2026-03-18",37.16,37.080002,37.53,11088700,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":463,"percent_change":157,"volume":1213,"transactions":9,"vwap":1212},"2026-03-17",36.92,37.040001,36.81,37.0099983,7827300,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":315,"percent_change":917,"volume":1220,"transactions":9,"vwap":1219},"2026-03-16",37.13,37.21,36.93,37.099998,10384500,{"date":1222,"open":1223,"high":1205,"low":1209,"close":1224,"change":419,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-13",37.09,37.48,0.62,18656900,{"date":1228,"open":1229,"high":1230,"low":1231,"close":1232,"change":828,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1232},"2026-03-12",36.97,37.26,36.94,37.25,1.58,16158800,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":238,"percent_change":959,"volume":1241,"transactions":9,"vwap":1240},"2026-03-11",36.61,36.84,36.48,36.67,19204000,{"date":1243,"open":1244,"high":1245,"low":1099,"close":1097,"change":72,"percent_change":568,"volume":1246,"transactions":9,"vwap":1097},"2026-03-10",36.6,36.76,28947200,{"date":1248,"open":1249,"high":1114,"low":1103,"close":1250,"change":1251,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-03-09",37.22,36.56,-0.31,-0.84,34760900,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":345,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-06",36.83,37.02,36.68,36.87,1.35,22493500,{"date":1263,"open":1092,"high":1258,"low":1264,"close":1265,"change":764,"percent_change":828,"volume":1266,"transactions":9,"vwap":1265},"2026-03-05",36.16,36.38,22486300,{"date":1268,"open":1269,"high":1103,"low":1270,"close":1271,"change":162,"percent_change":167,"volume":1272,"transactions":9,"vwap":1271},"2026-03-04",36.36,36.060001,36.17,19460400,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":229,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-03",36.71,36.98,36.3,36.42,0.86,26361200,{"date":1282,"open":1081,"high":1283,"low":1082,"close":1284,"change":1002,"percent_change":268,"volume":1285,"transactions":9,"vwap":1284},"2026-03-02",36.53,36.11,18273800,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":702,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-02-27",36.26,36.34,36.07,36.099998,0.5,10323400,{"date":1295,"open":1296,"high":1271,"low":1296,"close":1297,"change":764,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-02-26",35.71,35.92,0.59,6506500,{"date":1301,"open":1302,"high":1302,"low":1303,"close":1296,"change":1304,"percent_change":937,"volume":1305,"transactions":9,"vwap":1296},"2026-02-25",35.88,35.69,-0.29,3795900,{"date":1307,"open":1277,"high":1308,"low":1309,"close":1310,"change":744,"percent_change":953,"volume":1311,"transactions":9,"vwap":1310},"2026-02-24",36.4,35.96,36,5201200,{"date":1313,"open":1082,"high":1314,"low":1315,"close":1316,"change":428,"percent_change":111,"volume":1317,"transactions":9,"vwap":1316},"2026-02-23",36.37,35.87,36.27,6844300,{"date":1319,"open":1316,"high":1277,"low":1315,"close":1320,"change":157,"percent_change":53,"volume":1321,"transactions":9,"vwap":1320},"2026-02-20",35.9,15721400,{"date":1323,"open":1324,"high":1099,"low":1270,"close":1325,"change":228,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-02-19",36.19,36.14,0.28,7897800,{"date":1329,"open":1271,"high":1330,"low":1331,"close":1332,"change":942,"percent_change":296,"volume":1333,"transactions":9,"vwap":1332},"2026-02-18",36.23,35.89,36.040001,7385400,{"date":1335,"open":1269,"high":1244,"low":1284,"close":1098,"change":891,"percent_change":409,"volume":1336,"transactions":9,"vwap":1098},"2026-02-17",10892200,{"date":1338,"open":1316,"high":1081,"low":1339,"close":1316,"change":453,"percent_change":454,"volume":1340,"transactions":9,"vwap":1316},"2026-02-13",36.029999,13507500,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":853,"volume":1348,"transactions":9,"vwap":1346},"2026-02-12",35.61,36.32,35.54,36.28,0.57,8528000,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1296,"change":553,"percent_change":553,"volume":1354,"transactions":9,"vwap":1296},"2026-02-11",35.48,35.85,35.45,7063700,{"date":1356,"open":1357,"high":1358,"low":1351,"close":1296,"change":239,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1296},"2026-02-10",35.56,35.72,0.34,6220400,{"date":1362,"open":1363,"high":1331,"low":1364,"close":1365,"change":190,"percent_change":106,"volume":1366,"transactions":9,"vwap":1365},"2026-02-09",35.83,35.5,35.59,5844500,{"date":1368,"open":1369,"high":1099,"low":1370,"close":1371,"change":167,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-02-06",36.25,35.67,35.76,-1.89,8435600,{"date":1375,"open":1316,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-02-05",36.54,36.13,36.45,0.45,1.25,13607500,{"date":1383,"open":1384,"high":1098,"low":1358,"close":1310,"change":702,"percent_change":1292,"volume":1385,"transactions":9,"vwap":1310},"2026-02-04",35.77,17570000,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1178,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-02-03",35.46,36.09,35.44,35.82,0.9,11987300,{"date":1395,"open":1396,"high":1396,"low":1397,"close":1364,"change":942,"percent_change":296,"volume":1398,"transactions":9,"vwap":1364},"2026-02-02",35.81,35.42,6012700,{"date":1400,"open":1370,"high":1297,"low":1073,"close":1401,"change":981,"percent_change":428,"volume":1402,"transactions":9,"vwap":1401},"2026-01-30",35.68,7480500,{"date":1404,"open":1397,"high":1405,"low":1406,"close":1073,"change":269,"percent_change":23,"volume":1407,"transactions":9,"vwap":1073},"2026-01-29",36.02,35.4,7575700,{"date":1409,"open":1410,"high":1073,"low":1411,"close":1388,"change":553,"percent_change":553,"volume":1412,"transactions":9,"vwap":1388},"2026-01-28",35.39,35.34,5456200,{"date":1414,"open":1065,"high":1357,"low":1415,"close":1388,"change":409,"percent_change":874,"volume":1416,"transactions":9,"vwap":1388},"2026-01-27",35.41,3077000,{"date":1418,"open":1296,"high":1419,"low":1420,"close":1421,"change":190,"percent_change":106,"volume":1422,"transactions":9,"vwap":1421},"2026-01-26",35.74,35.52,35.6,3520700,{"date":1424,"open":1363,"high":1302,"low":1401,"close":1384,"change":1002,"percent_change":268,"volume":1425,"transactions":9,"vwap":1384},"2026-01-23",5391900,{"date":1427,"open":1358,"high":1315,"low":1428,"close":1371,"change":1429,"percent_change":191,"volume":1430,"transactions":9,"vwap":1371},"2026-01-22",35.66,-0.19,7829600,{"date":1432,"open":1369,"high":1289,"low":1384,"close":1433,"change":1075,"percent_change":316,"volume":1434,"transactions":9,"vwap":1433},"2026-01-21",35.95,13868500,{"date":1436,"open":1271,"high":1437,"low":1310,"close":1314,"change":732,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1314},"2026-01-20",36.41,2.05,11036400,{"date":1441,"open":1065,"high":1296,"low":1364,"close":1442,"change":286,"percent_change":382,"volume":1443,"transactions":9,"vwap":1442},"2026-01-16",35.64,4312900,{"date":1445,"open":1388,"high":1446,"low":1415,"close":1066,"change":498,"percent_change":38,"volume":1447,"transactions":9,"vwap":1066},"2026-01-15",35.63,5277100,{"date":1449,"open":1442,"high":1302,"low":1343,"close":1428,"change":702,"percent_change":621,"volume":1450,"transactions":9,"vwap":1428},"2026-01-14",7706900,{"date":1452,"open":1406,"high":1343,"low":1453,"close":1351,"change":22,"percent_change":419,"volume":1454,"transactions":9,"vwap":1351},"2026-01-13",35.37,6580300,{"date":1456,"open":1442,"high":1442,"low":1060,"close":1406,"change":307,"percent_change":190,"volume":1457,"transactions":9,"vwap":1406},"2026-01-12",7585900,{"date":1459,"open":1442,"high":1358,"low":1406,"close":1388,"change":600,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1388},"2026-01-09",-0.64,5197100,{"date":1463,"open":1296,"high":1464,"low":1465,"close":1303,"change":285,"percent_change":286,"volume":1466,"transactions":9,"vwap":1303},"2026-01-08",35.79,35.62,7056700,{"date":1468,"open":1065,"high":1401,"low":1390,"close":1370,"change":981,"percent_change":428,"volume":1469,"transactions":9,"vwap":1370},"2026-01-07",4775100,{"date":1471,"open":1472,"high":1472,"low":1420,"close":1345,"change":38,"percent_change":445,"volume":1473,"transactions":9,"vwap":1345},"2026-01-06",35.75,4284100,{"date":1475,"open":1391,"high":1363,"low":1428,"close":1371,"change":600,"percent_change":1460,"volume":1476,"transactions":9,"vwap":1371},"2026-01-05",4471300,{"date":1478,"open":1352,"high":1271,"low":1464,"close":1083,"change":883,"percent_change":721,"volume":1479,"transactions":9,"vwap":1083},"2026-01-02",7601900,{"date":1481,"open":1472,"high":1332,"low":1472,"close":1339,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1339},"2025-12-31",0.27,0.76,3953400,{"date":1486,"open":1358,"high":1384,"low":1370,"close":1371,"change":286,"percent_change":382,"volume":1487,"transactions":9,"vwap":1371},"2025-12-30",2788500,{"date":1489,"open":1358,"high":1490,"low":1442,"close":1491,"change":981,"percent_change":428,"volume":1492,"transactions":9,"vwap":1491},"2025-12-29",35.8,35.7,3274100,{"date":1494,"open":1073,"high":1446,"low":1364,"close":1074,"change":285,"percent_change":286,"volume":1495,"transactions":9,"vwap":1074},"2025-12-26",2308700,{"date":1497,"open":1401,"high":1401,"low":1420,"close":1073,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1073},"2025-12-24",-0.59,-1.63,2391300,{"date":1502,"open":1092,"high":1269,"low":1377,"close":1325,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1325},"2025-12-23",-0.16,-0.44,2643900,{"date":1507,"open":1289,"high":1437,"low":1316,"close":1277,"change":46,"percent_change":126,"volume":1508,"transactions":9,"vwap":1277},"2025-12-22",3128300,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1106,"change":1251,"percent_change":1252,"volume":1514,"transactions":9,"vwap":1106},"2025-12-19",36.73,36.74,36.49,4785000,{"date":1516,"open":1517,"high":1209,"low":1518,"close":1519,"change":464,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2025-12-18",36.77,36.59,36.82,-0.75,6129700,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1219,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1219},"2025-12-17",36.64,37.11,36.62,0.41,1.12,7901900,{"date":1531,"open":1258,"high":1532,"low":1533,"close":1534,"change":959,"percent_change":490,"volume":1535,"transactions":9,"vwap":1534},"2025-12-16",36.9,36.58,36.69,6612300,{"date":1537,"open":1538,"high":1539,"low":1538,"close":1533,"change":684,"percent_change":1029,"volume":1540,"transactions":9,"vwap":1533},"2025-12-15",36.31,36.66,6046600,{"date":1542,"open":1324,"high":1539,"low":1264,"close":1283,"change":1527,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1283},"2025-12-12",1.14,7348600,{"date":1546,"open":1547,"high":1239,"low":1284,"close":1548,"change":498,"percent_change":38,"volume":1549,"transactions":9,"vwap":1548},"2025-12-11",36.33,36.12,5990400,{"date":1551,"open":1378,"high":1283,"low":1548,"close":1091,"change":38,"percent_change":904,"volume":1552,"transactions":9,"vwap":1091},"2025-12-10",6826900,{"date":1554,"open":1278,"high":1555,"low":1277,"close":1278,"change":268,"percent_change":22,"volume":1556,"transactions":9,"vwap":1278},"2025-12-09",36.44,4288100,{"date":1558,"open":1098,"high":1513,"low":1098,"close":1090,"change":959,"percent_change":490,"volume":1559,"transactions":9,"vwap":1090},"2025-12-08",4763000,{"date":1561,"open":1346,"high":1547,"low":1377,"close":1346,"change":883,"percent_change":721,"volume":1562,"transactions":9,"vwap":1346},"2025-12-05",3987800,{"date":1564,"open":1316,"high":1239,"low":1316,"close":1344,"change":454,"percent_change":498,"volume":1565,"transactions":9,"vwap":1344},"2025-12-04",4217100,{"date":1567,"open":1568,"high":1250,"low":1099,"close":1092,"change":1569,"percent_change":744,"volume":1570,"transactions":9,"vwap":1092},"2025-12-03",36.52,-0.1,3842900,{"date":1572,"open":1105,"high":1533,"low":1547,"close":1378,"change":307,"percent_change":1503,"volume":1573,"transactions":9,"vwap":1378},"2025-12-02",6263100,{"date":1575,"open":1518,"high":1244,"low":1314,"close":1106,"change":344,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1106},"2025-12-01",0.44,4275200,{"date":1579,"open":1239,"high":1513,"low":1547,"close":1092,"change":190,"percent_change":259,"volume":1580,"transactions":9,"vwap":1092},"2025-11-28",1909900,{"date":1582,"open":1097,"high":1258,"low":1437,"close":1568,"change":157,"percent_change":201,"volume":1583,"transactions":9,"vwap":1568},"2025-11-26",6210500,{"date":1585,"open":1525,"high":1586,"low":1534,"close":1245,"change":722,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1245},"2025-11-25",37.35,-0.89,8598800,{"date":1590,"open":1114,"high":1127,"low":1591,"close":1223,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1223},"2025-11-24",37.029999,-0.56,-1.49,7598900,{"date":1596,"open":1182,"high":1176,"low":1597,"close":1120,"change":1084,"percent_change":815,"volume":1598,"transactions":9,"vwap":1120},"2025-11-21",37.33,16442400,{"date":1600,"open":1238,"high":1601,"low":1602,"close":1603,"change":828,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1603},"2025-11-20",38.049999,36.7,38.0099983,1.55,17417000,{"date":1607,"open":1205,"high":1120,"low":1608,"close":1114,"change":479,"percent_change":150,"volume":1609,"transactions":9,"vwap":1114},"2025-11-19",37.17,6372800,{"date":1611,"open":1133,"high":1612,"low":1613,"close":1614,"change":229,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1614},"2025-11-18",37.81,37.29,37.56,0.83,12460100,{"date":1618,"open":1591,"high":1133,"low":1211,"close":1232,"change":810,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1232},"2025-11-17",0.98,8357200,{"date":1622,"open":1623,"high":1183,"low":1534,"close":1624,"change":285,"percent_change":684,"volume":1625,"transactions":9,"vwap":1624},"2025-11-14",37.24,36.89,13273800,{"date":1627,"open":1278,"high":1231,"low":1437,"close":1259,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1259},"2025-11-13",0.6,1.65,8165100,{"date":1632,"open":1633,"high":1090,"low":1271,"close":1316,"change":145,"percent_change":307,"volume":1634,"transactions":9,"vwap":1316},"2025-11-12",36.18,6945000,{"date":1636,"open":1555,"high":1081,"low":1089,"close":1099,"change":218,"percent_change":1429,"volume":1637,"transactions":9,"vwap":1099},"2025-11-11",5890400,{"date":1639,"open":1533,"high":1602,"low":1538,"close":1269,"change":845,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1269},"2025-11-10",-1.54,8755200,{"date":1643,"open":1223,"high":1197,"low":1209,"close":1218,"change":553,"percent_change":553,"volume":1644,"transactions":9,"vwap":1218},"2025-11-07",10971800,{"date":1646,"open":1244,"high":1257,"low":1647,"close":1218,"change":1030,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1218},"2025-11-06",36.55,1.09,10913300,{"date":1651,"open":1258,"high":1652,"low":1092,"close":1283,"change":721,"percent_change":101,"volume":1653,"transactions":9,"vwap":1283},"2025-11-05",36.72,6907200,{"date":1655,"open":1237,"high":1534,"low":1308,"close":1524,"change":821,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1524},"2025-11-04",1.16,9538200,{"date":1659,"open":1660,"high":1308,"low":1660,"close":1098,"change":891,"percent_change":409,"volume":1661,"transactions":9,"vwap":1098},"2025-11-03",36.080002,8650200,{"date":1663,"open":1548,"high":1105,"low":1284,"close":1316,"change":463,"percent_change":162,"volume":1664,"transactions":9,"vwap":1316},"2025-10-31",11310800,{"date":1666,"open":1264,"high":1314,"low":1270,"close":1269,"change":982,"percent_change":693,"volume":1667,"transactions":9,"vwap":1269},"2025-10-30",7420200,{"date":1669,"open":1072,"high":1670,"low":1352,"close":1082,"change":453,"percent_change":454,"volume":1671,"transactions":9,"vwap":1082},"2025-10-29",36.21,8629300,{"date":1673,"open":1083,"high":1291,"low":1331,"close":1083,"change":218,"percent_change":1429,"volume":1674,"transactions":9,"vwap":1083},"2025-10-28",6332200,{"date":1676,"open":1091,"high":1089,"low":1677,"close":1270,"change":410,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1270},"2025-10-27",36.049999,-1.18,4483100,{"date":1681,"open":1376,"high":1533,"low":1105,"close":1513,"change":1304,"percent_change":81,"volume":1682,"transactions":9,"vwap":1513},"2025-10-24",5650800,{"date":1684,"open":1229,"high":1276,"low":1652,"close":1685,"change":444,"percent_change":610,"volume":1686,"transactions":9,"vwap":1685},"2025-10-23",36.78,6194600,{"date":1688,"open":1104,"high":1689,"low":1104,"close":1276,"change":364,"percent_change":852,"volume":1690,"transactions":9,"vwap":1276},"2025-10-22",37.23,9099400,{"date":1692,"open":1517,"high":1693,"low":1534,"close":1685,"change":1002,"percent_change":268,"volume":1694,"transactions":9,"vwap":1685},"2025-10-21",36.85,4575000,{"date":1696,"open":1697,"high":1697,"low":1652,"close":1517,"change":874,"percent_change":1185,"volume":1698,"transactions":9,"vwap":1517},"2025-10-20",37,7690500,{"date":1700,"open":1114,"high":1127,"low":1204,"close":1203,"change":1429,"percent_change":897,"volume":1701,"transactions":9,"vwap":1203},"2025-10-17",6699500,{"date":1703,"open":1697,"high":1704,"low":1624,"close":1586,"change":1705,"percent_change":878,"volume":1706,"transactions":9,"vwap":1586},"2025-10-16",37.54,0.26,8712400,{"date":1708,"open":1276,"high":1114,"low":1709,"close":1223,"change":409,"percent_change":315,"volume":1710,"transactions":9,"vwap":1223},"2025-10-15",36.8,7778200,{"date":1712,"open":1205,"high":1713,"low":1714,"close":1689,"change":684,"percent_change":981,"volume":1715,"transactions":9,"vwap":1689},"2025-10-14",37.74,37.049999,8941500,{"date":1717,"open":1718,"high":1719,"low":1219,"close":1720,"change":845,"percent_change":136,"volume":1721,"transactions":9,"vwap":1720},"2025-10-13",37.32,37.38,37.18,7635000,{"date":1723,"open":1652,"high":1724,"low":1526,"close":1725,"change":174,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2025-10-10",37.78,37.75,2.72,19931600,{"date":1729,"open":1237,"high":1693,"low":1518,"close":1104,"change":239,"percent_change":960,"volume":1730,"transactions":9,"vwap":1104},"2025-10-09",7140400,{"date":1732,"open":1709,"high":1238,"low":1097,"close":1097,"change":46,"percent_change":845,"volume":1733,"transactions":9,"vwap":1097},"2025-10-08",4051100,{"date":1735,"open":1736,"high":1218,"low":1097,"close":1238,"change":325,"percent_change":1527,"volume":1737,"transactions":9,"vwap":1238},"2025-10-07",36.65,6166000,{"date":1739,"open":1602,"high":1519,"low":1736,"close":1534,"change":409,"percent_change":315,"volume":1740,"transactions":9,"vwap":1534},"2025-10-06",4380600,{"date":1742,"open":1685,"high":1743,"low":1097,"close":1256,"change":268,"percent_change":22,"volume":1744,"transactions":9,"vwap":1256},"2025-10-03",36.88,7590300,{"date":1746,"open":1511,"high":1231,"low":1511,"close":1709,"change":145,"percent_change":891,"volume":1747,"transactions":9,"vwap":1709},"2025-10-02",9601700,{"date":1749,"open":1216,"high":1750,"low":1685,"close":1519,"change":409,"percent_change":315,"volume":1751,"transactions":9,"vwap":1519},"2025-10-01",37.14,9482200,{"date":1753,"open":1750,"high":1217,"low":1218,"close":1754,"change":409,"percent_change":315,"volume":1755,"transactions":9,"vwap":1754},"2025-09-30",36.96,6157600,{"date":1757,"open":1714,"high":1758,"low":1697,"close":1219,"change":463,"percent_change":157,"volume":1759,"transactions":9,"vwap":1219},"2025-09-29",37.19,6288800,{"date":1761,"open":1718,"high":1762,"low":1203,"close":1758,"change":444,"percent_change":191,"volume":1763,"transactions":9,"vwap":1758},"2025-09-26",37.41,4467400,{"date":1765,"open":1183,"high":1766,"low":1767,"close":1768,"change":568,"percent_change":621,"volume":1769,"transactions":9,"vwap":1768},"2025-09-25",37.58,37.3,37.39,5379100,{"date":1771,"open":1212,"high":1772,"low":1697,"close":1773,"change":464,"percent_change":1520,"volume":1774,"transactions":9,"vwap":1773},"2025-09-24",37.28,37.2,3858600,{"date":1776,"open":1772,"high":1170,"low":1230,"close":1224,"change":364,"percent_change":852,"volume":1777,"transactions":9,"vwap":1224},"2025-09-23",4689800,{"date":1779,"open":1205,"high":1205,"low":1232,"close":1772,"change":190,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1772},"2025-09-22",-0.45,2876100,{"date":1783,"open":1784,"high":1198,"low":1768,"close":1115,"change":1503,"percent_change":410,"volume":1785,"transactions":9,"vwap":1115},"2025-09-19",37.52,3562600,{"date":1787,"open":1119,"high":1788,"low":1197,"close":1789,"change":1503,"percent_change":1075,"volume":1790,"transactions":9,"vwap":1789},"2025-09-18",37.72,37.61,4453000,{"date":1792,"open":1189,"high":1793,"low":1119,"close":1794,"change":238,"percent_change":959,"volume":1795,"transactions":9,"vwap":1794},"2025-09-17",38.060001,37.77,6759100,{"date":1797,"open":1119,"high":1132,"low":1798,"close":1189,"change":72,"percent_change":568,"volume":1799,"transactions":9,"vwap":1189},"2025-09-16",37.62,3218000,{"date":1801,"open":1713,"high":1713,"low":1120,"close":1802,"change":1429,"percent_change":296,"volume":1803,"transactions":9,"vwap":1802},"2025-09-15",37.66,4031800,{"date":1805,"open":1139,"high":1182,"low":1725,"close":1806,"change":285,"percent_change":684,"volume":1807,"transactions":9,"vwap":1806},"2025-09-12",37.85,2353900,{"date":1809,"open":1810,"high":1601,"low":1724,"close":1161,"change":1304,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1161},"2025-09-11",38.02,-0.76,4652800,{"date":1814,"open":1175,"high":1163,"low":1815,"close":1176,"change":1569,"percent_change":355,"volume":1816,"transactions":9,"vwap":1176},"2025-09-10",37.99,3370300,{"date":1818,"open":1819,"high":1152,"low":1820,"close":1163,"change":463,"percent_change":600,"volume":1821,"transactions":9,"vwap":1163},"2025-09-09",38.3,38.19,2275400,{"date":1823,"open":1824,"high":1154,"low":1126,"close":1824,"change":498,"percent_change":46,"volume":1825,"transactions":9,"vwap":1824},"2025-09-08",38.31,4215100,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":239,"percent_change":229,"volume":1832,"transactions":9,"vwap":1831},"2025-09-05",38.14,38.63,38.099998,38.39,4026500,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":116,"percent_change":799,"volume":1839,"transactions":9,"vwap":1838},"2025-09-04",38.54,38.59,38.26,38.27,2598700,{"date":1841,"open":1842,"high":1843,"low":1835,"close":1836,"change":942,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1836},"2025-09-03",38.64,38.77,-0.46,5646100,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1843,"change":1199,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1843},"2025-09-02",38.94,39.09,38.76,0.75,4297000,{"date":1854,"open":1855,"high":1836,"low":1824,"close":1856,"change":1482,"percent_change":420,"volume":1857,"transactions":9,"vwap":1856},"2025-08-29",38.33,38.48,3587100,{"date":1859,"open":1860,"high":1861,"low":1820,"close":1862,"change":479,"percent_change":399,"volume":1863,"transactions":9,"vwap":1862},"2025-08-28",38.32,38.42,38.21,2914300,{"date":1865,"open":1866,"high":1867,"low":1819,"close":1868,"change":463,"percent_change":600,"volume":1869,"transactions":9,"vwap":1868},"2025-08-27",38.46,38.47,38.34,3139100,{"date":1871,"open":1872,"high":1842,"low":1154,"close":1873,"change":409,"percent_change":1084,"volume":1874,"transactions":9,"vwap":1873},"2025-08-26",38.6,38.43,2760600,{"date":1876,"open":1877,"high":1878,"low":1152,"close":1879,"change":382,"percent_change":1576,"volume":1880,"transactions":9,"vwap":1879},"2025-08-25",38.49,38.58,38.57,2780000,{"date":1882,"open":1883,"high":1155,"low":1860,"close":1154,"change":845,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1154},"2025-08-22",38.86,-1.46,4846900,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":344,"percent_change":1527,"volume":1892,"transactions":9,"vwap":1891},"2025-08-21",38.93,39.080002,38.83,38.97,3727600,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":959,"percent_change":1326,"volume":1899,"transactions":9,"vwap":1898},"2025-08-20",38.74,39.12,38.72,38.81,3961500,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":574,"percent_change":1347,"volume":1906,"transactions":9,"vwap":1905},"2025-08-19",38.5,38.78,38.44,38.7,3875800,{"date":1908,"open":1902,"high":1146,"low":1904,"close":1856,"change":285,"percent_change":684,"volume":1909,"transactions":9,"vwap":1856},"2025-08-18",2085100,{"date":1911,"open":1824,"high":1147,"low":1819,"close":1866,"change":239,"percent_change":229,"volume":1912,"transactions":9,"vwap":1866},"2025-08-15",3942200,{"date":1914,"open":1867,"high":1902,"low":1824,"close":1868,"change":453,"percent_change":454,"volume":1915,"transactions":9,"vwap":1868},"2025-08-14",2716000,{"date":1917,"open":1868,"high":1856,"low":1838,"close":1918,"change":721,"percent_change":1304,"volume":1919,"transactions":9,"vwap":1918},"2025-08-13",38.35,3873300,{"date":1921,"open":1895,"high":1922,"low":1923,"close":1866,"change":1075,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1866},"2025-08-12",38.82,38.45,-1.08,5397000,{"date":1927,"open":1903,"high":1928,"low":1929,"close":1930,"change":269,"percent_change":419,"volume":1931,"transactions":9,"vwap":1930},"2025-08-11",38.95,38.69,38.88,4180200,{"date":1933,"open":1891,"high":1934,"low":1850,"close":1935,"change":464,"percent_change":777,"volume":1936,"transactions":9,"vwap":1935},"2025-08-08",38.99,38.79,3634800,{"date":1938,"open":1922,"high":1939,"low":1903,"close":1940,"change":238,"percent_change":228,"volume":1941,"transactions":9,"vwap":1940},"2025-08-07",39.26,39.07,4269900,{"date":1943,"open":1939,"high":1944,"low":1934,"close":1148,"change":464,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1148},"2025-08-06",39.32,-0.71,3533700,{"date":1948,"open":1940,"high":1949,"low":1148,"close":1950,"change":364,"percent_change":621,"volume":1951,"transactions":9,"vwap":1950},"2025-08-05",39.37,39.31,3851300,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1956,"change":1498,"percent_change":1593,"volume":1957,"transactions":9,"vwap":1956},"2025-08-04",39.46,39.47,39.11,3087000,{"date":1959,"open":1960,"high":1961,"low":1960,"close":1962,"change":922,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1962},"2025-08-01",39.42,39.85,39.7,1.66,7500200,{"date":1966,"open":1878,"high":1896,"low":1967,"close":1968,"change":702,"percent_change":326,"volume":1969,"transactions":9,"vwap":1968},"2025-07-31",38.56,39.049999,6735700,{"date":1971,"open":1935,"high":1972,"low":1929,"close":1973,"change":684,"percent_change":981,"volume":1974,"transactions":9,"vwap":1973},"2025-07-30",39.060001,38.87,4700000,{"date":1976,"open":1829,"high":1930,"low":1977,"close":1922,"change":959,"percent_change":1326,"volume":1978,"transactions":9,"vwap":1922},"2025-07-29",38.62,4475000,{"date":1980,"open":1138,"high":1981,"low":1842,"close":1982,"change":553,"percent_change":553,"volume":1983,"transactions":9,"vwap":1982},"2025-07-28",38.8,38.71,2775100,{"date":1985,"open":1922,"high":1890,"low":1138,"close":1982,"change":479,"percent_change":722,"volume":1986,"transactions":9,"vwap":1982},"2025-07-25",3462900,{"date":1988,"open":1890,"high":1883,"low":1989,"close":1990,"change":1002,"percent_change":268,"volume":1991,"transactions":9,"vwap":1990},"2025-07-24",38.73,38.84,4577700,{"date":1993,"open":1994,"high":1896,"low":1890,"close":1890,"change":722,"percent_change":1252,"volume":1373,"transactions":9,"vwap":1890},"2025-07-23",39,{"date":1996,"open":1997,"high":1998,"low":1956,"close":1999,"change":553,"percent_change":553,"volume":2000,"transactions":9,"vwap":1999},"2025-07-22",39.15,39.33,39.16,4925300,{"date":2002,"open":1999,"high":2003,"low":1934,"close":1999,"change":307,"percent_change":258,"volume":2004,"transactions":9,"vwap":1999},"2025-07-21",39.19,4153400,{"date":2006,"open":1956,"high":2007,"low":1956,"close":2008,"change":238,"percent_change":228,"volume":2009,"transactions":9,"vwap":2008},"2025-07-18",39.3,39.22,7434200,{"date":2011,"open":2012,"high":2013,"low":2014,"close":2015,"change":38,"percent_change":1592,"volume":2016,"transactions":9,"vwap":2015},"2025-07-17",39.4,39.41,39.14,39.18,2782900,{"date":2018,"open":2019,"high":2020,"low":1949,"close":2012,"change":121,"percent_change":101,"volume":2021,"transactions":9,"vwap":2012},"2025-07-16",39.44,39.8,8293400,{"date":2023,"open":2015,"high":2024,"low":1999,"close":2025,"change":382,"percent_change":656,"volume":2026,"transactions":9,"vwap":2025},"2025-07-15",39.53,39.52,4953000,{"date":2028,"open":1954,"high":2029,"low":1998,"close":2030,"change":307,"percent_change":258,"volume":2031,"transactions":9,"vwap":2030},"2025-07-14",39.54,39.35,4353600,{"date":2033,"open":1955,"high":2029,"low":1998,"close":2013,"change":344,"percent_change":1527,"volume":2034,"transactions":9,"vwap":2013},"2025-07-11",4565500,{"date":2036,"open":2037,"high":2038,"low":2015,"close":2039,"change":1569,"percent_change":162,"volume":2040,"transactions":9,"vwap":2039},"2025-07-10",39.36,39.43,39.25,2406700,{"date":2042,"open":2038,"high":2043,"low":1944,"close":2030,"change":157,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2030},"2025-07-09",39.56,-0.61,4121500,{"date":2047,"open":2048,"high":2049,"low":1955,"close":2050,"change":684,"percent_change":981,"volume":2051,"transactions":9,"vwap":2050},"2025-07-08",39.51,39.63,39.59,4112200,{"date":2053,"open":2012,"high":2054,"low":2030,"close":2029,"change":1199,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2029},"2025-07-07",39.73,0.74,5090100,{"date":2058,"open":2019,"high":2019,"low":2003,"close":2039,"change":464,"percent_change":1945,"volume":2059,"transactions":9,"vwap":2039},"2025-07-03",2875600,{"date":2061,"open":2054,"high":2062,"low":2024,"close":2024,"change":942,"percent_change":1780,"volume":2063,"transactions":9,"vwap":2024},"2025-07-02",39.78,3137800,{"date":2065,"open":2066,"high":2067,"low":2049,"close":2068,"change":268,"percent_change":22,"volume":2069,"transactions":9,"vwap":2068},"2025-07-01",39.79,39.84,39.71,4836900,{"date":2071,"open":2068,"high":2072,"low":2073,"close":2074,"change":1429,"percent_change":106,"volume":2075,"transactions":9,"vwap":2074},"2025-06-30",39.86,39.6,39.68,4945300,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":1503,"percent_change":480,"volume":2082,"transactions":9,"vwap":2081},"2025-06-27",40,40.13,39.77,39.87,6524400,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1251,"percent_change":95,"volume":2089,"transactions":9,"vwap":2088},"2025-06-26",40.23,40.26,40.0099983,40.029999,3834600,{"date":2091,"open":2092,"high":2093,"low":2086,"close":2094,"change":410,"percent_change":1185,"volume":2095,"transactions":9,"vwap":2094},"2025-06-25",40.3,40.45,40.34,2494000,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":1844,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-06-24",40.94,41,40.71,40.77,-1.12,7021700,{"date":2105,"open":2106,"high":2107,"low":2108,"close":2109,"change":2110,"percent_change":1171,"volume":2111,"transactions":9,"vwap":2109},"2025-06-23",41.58,41.8,41.2,41.23,-0.41,7172100,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":1029,"percent_change":1359,"volume":2118,"transactions":9,"vwap":2117},"2025-06-20",41.34,41.73,41.26,41.64,4017200,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":268,"percent_change":72,"volume":2125,"transactions":9,"vwap":2124},"2025-06-18",41.44,41.57,41.24,41.5,4143700,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":692,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-06-17",41.3,41.53,41.19,41.47,0.85,4896700,{"date":2135,"open":2136,"high":2136,"low":2099,"close":2137,"change":480,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2137},"2025-06-16",41.28,41.12,-0.96,4857700,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":345,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-06-13",41.41,41.6,41.17,41.52,1.19,6933300,{"date":2149,"open":2136,"high":2150,"low":2151,"close":2151,"change":409,"percent_change":399,"volume":2152,"transactions":9,"vwap":2151},"2025-06-12",41.31,41.029999,4421000,{"date":2154,"open":2155,"high":2150,"low":2156,"close":2144,"change":239,"percent_change":1199,"volume":2157,"transactions":9,"vwap":2144},"2025-06-11",40.98,40.92,5484400,{"date":2159,"open":2123,"high":2160,"low":2161,"close":2162,"change":600,"percent_change":1592,"volume":2163,"transactions":9,"vwap":2162},"2025-06-10",41.32,41.02,41.049999,4881000,{"date":2165,"open":2166,"high":2167,"low":2144,"close":2136,"change":454,"percent_change":218,"volume":2168,"transactions":9,"vwap":2136},"2025-06-09",41.27,41.35,2436700,{"date":2170,"open":2171,"high":2131,"low":2130,"close":2150,"change":874,"percent_change":1107,"volume":2172,"transactions":9,"vwap":2150},"2025-06-06",41.33,6306600,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":764,"percent_change":621,"volume":2179,"transactions":9,"vwap":2178},"2025-06-05",41.38,41.83,41.29,41.7,7007500,{"date":2181,"open":2142,"high":2182,"low":2167,"close":2183,"change":268,"percent_change":72,"volume":2184,"transactions":9,"vwap":2183},"2025-06-04",41.51,41.49,2235900,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":157,"percent_change":126,"volume":2191,"transactions":9,"vwap":2190},"2025-06-03",41.72,41.76,41.39,41.46,4149500,{"date":2193,"open":2194,"high":2195,"low":2178,"close":2178,"change":600,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2178},"2025-06-02",42.060001,42.24,-0.55,5379800,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":22,"percent_change":568,"volume":2204,"transactions":9,"vwap":2203},"2025-05-30",41.97,42.36,41.81,41.93,7131800,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2209,"change":1503,"percent_change":315,"volume":2210,"transactions":9,"vwap":2209},"2025-05-29",41.63,42.13,41.85,6565700,{"date":2212,"open":2213,"high":2194,"low":2214,"close":2215,"change":731,"percent_change":1347,"volume":2216,"transactions":9,"vwap":2215},"2025-05-28",41.74,41.65,42.0099983,2994700,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-05-27",42.12,42.25,41.75,41.77,-0.86,-2.02,4450500,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":1178,"percent_change":1483,"volume":2232,"transactions":9,"vwap":2231},"2025-05-23",42.87,42.89,42.44,42.63,7399700,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":1002,"percent_change":285,"volume":2239,"transactions":9,"vwap":2238},"2025-05-22",42.34,42.43,42.049999,42.31,5905100,{"date":2241,"open":2242,"high":2243,"low":2117,"close":2244,"change":2245,"percent_change":1963,"volume":2246,"transactions":9,"vwap":2244},"2025-05-21",41.92,42.39,42.3,0.69,6113500,{"date":2248,"open":2249,"high":2250,"low":2145,"close":2251,"change":344,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-05-20",41.59,41.84,41.61,0.39,2304800,{"date":2255,"open":2242,"high":2203,"low":2256,"close":2257,"change":454,"percent_change":218,"volume":2258,"transactions":9,"vwap":2257},"2025-05-19",41.4,41.45,3338100,{"date":2260,"open":2178,"high":2176,"low":2261,"close":2261,"change":162,"percent_change":904,"volume":2262,"transactions":9,"vwap":2261},"2025-05-16",41.48,3750600,{"date":2264,"open":2265,"high":2266,"low":2267,"close":2115,"change":444,"percent_change":106,"volume":2268,"transactions":9,"vwap":2115},"2025-05-15",42.07,42.11,41.69,3079100,{"date":2270,"open":2271,"high":2265,"low":2176,"close":2203,"change":883,"percent_change":1569,"volume":2272,"transactions":9,"vwap":2203},"2025-05-14",41.9,4914500,{"date":2274,"open":2275,"high":2276,"low":2107,"close":2200,"change":464,"percent_change":53,"volume":2277,"transactions":9,"vwap":2200},"2025-05-13",42.21,42.26,6853200,{"date":2279,"open":2280,"high":2281,"low":2195,"close":2220,"change":2282,"percent_change":2283,"volume":2284,"transactions":9,"vwap":2220},"2025-05-12",42.35,42.7,-1.43,-3.27,5446500,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":22,"percent_change":702,"volume":2291,"transactions":9,"vwap":2290},"2025-05-09",43.51,43.8,43.43,43.68,3890200,{"date":2293,"open":2294,"high":2295,"low":2296,"close":2297,"change":464,"percent_change":1460,"volume":2298,"transactions":9,"vwap":2297},"2025-05-08",43.57,43.84,43.18,43.6,6149600,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":942,"percent_change":2110,"volume":2305,"transactions":9,"vwap":2304},"2025-05-07",43.96,44.29,43.69,43.88,5606100,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":428,"percent_change":2132,"volume":2312,"transactions":9,"vwap":2311},"2025-05-06",44.13,44.21,43.72,44.060001,5733400,{"date":2314,"open":2315,"high":2316,"low":2317,"close":2303,"change":731,"percent_change":703,"volume":2318,"transactions":9,"vwap":2303},"2025-05-05",43.76,43.81,43.45,4677000,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2317,"change":904,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2317},"2025-05-02",43.59,43.77,43.31,-1.36,5746300,{"date":2327,"open":2328,"high":2329,"low":2297,"close":2330,"change":399,"percent_change":95,"volume":1755,"transactions":9,"vwap":2330},"2025-05-01",43.9,44.099998,44.049999,{"date":2332,"open":2333,"high":177,"low":2309,"close":2334,"change":553,"percent_change":553,"volume":2335,"transactions":9,"vwap":2334},"2025-04-30",44.92,44.39,7543700,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2334,"change":157,"percent_change":610,"volume":2341,"transactions":9,"vwap":2334},"2025-04-29",44.8,44.83,44.28,4902900,{"date":2343,"open":2344,"high":2345,"low":2346,"close":2347,"change":454,"percent_change":218,"volume":2348,"transactions":9,"vwap":2347},"2025-04-28",44.6,45.11,44.43,44.63,4015900,{"date":181,"open":2350,"high":2351,"low":2352,"close":2353,"change":116,"percent_change":1945,"volume":2354,"transactions":9,"vwap":2353},44.98,45.22,44.61,44.66,6225500]