[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SPXU":3,"homepage-market-summary":30,"stock-historical-SPXU":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SPXU","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares UltraPro Short S&P 500","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.6496,1.532044,"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},32.95,33.13,33.4,32.86,32.69,0.26,0.8,8963029.555227,62.85,32.375,8341532.414049307,1.9,4348,{"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},100.6,7397984,2700263985.926376,-65.63,"2025-04-25",[183,186,195,206,215,226,236,247,258,269,280,290,301,311,322,333,343,354,365,376,387,394,405,415,425,435,445,456,467,478,488,498,507,518,527,534,544,554,564,573,582,589,599,607,618,627,638,648,659,670,681,691,701,712,721,732,743,753,763,772,783,794,805,813,821,828,834,843,851,858,867,875,883,889,897,905,911,919,927,934,941,949,956,964,973,980,989,994,1001,1007,1011,1017,1025,1033,1039,1046,1052,1059,1067,1075,1083,1089,1096,1104,1111,1118,1126,1134,1143,1151,1158,1166,1173,1181,1189,1198,1207,1215,1223,1231,1239,1246,1255,1263,1272,1279,1286,1295,1304,1313,1322,1331,1340,1347,1355,1364,1372,1379,1388,1397,1405,1414,1421,1429,1437,1445,1453,1460,1469,1477,1486,1495,1504,1511,1517,1524,1533,1539,1548,1554,1560,1567,1574,1578,1587,1595,1603,1610,1618,1626,1633,1641,1648,1654,1660,1667,1675,1681,1688,1696,1704,1713,1719,1726,1734,1741,1747,1755,1761,1767,1774,1780,1788,1796,1803,1807,1814,1822,1829,1835,1843,1851,1859,1866,1870,1878,1884,1893,1897,1904,1910,1916,1922,1929,1936,1942,1949,1957,1966,1974,1983,1990,1998,2003,2011,2018,2025,2033,2041,2047,2055,2063,2070,2074,2078,2083,2089,2094,2099,2103,2108,2114,2118,2126,2134,2140,2146,2152,2160,2167,2170,2176,2181,2188,2192,2196,2200,2205,2211,2217,2222,2225,2230,2235,2238,2243,2252,2258,2263,2269,2277,2284,2291,2296,2303,2311,2319,2326,2333,2340,2345,2351,2358,2365,2373,2380,2387,2391,2395,2399,2405,2412,2418,2425,2430,2437,2445,2453,2461,2467,2474,2477,2483,2487,2491,2499,2506,2511,2518,2525,2531,2537,2543,2551,2558,2565,2571,2578,2583,2588,2595,2602,2608,2615,2623,2631,2638,2647,2655,2664,2673,2681,2687,2692,2698,2702,2707,2712,2718,2724,2731,2738,2745,2754,2763,2771,2778,2785,2792,2797,2803,2810,2815,2824,2833,2840,2847,2854,2863,2871,2880,2888,2895,2903,2911],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},20713,33.0761,{"date":187,"open":188,"high":189,"low":26,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",32.82,32.84,-0.52,-1.57,8208664.846311,21059,32.6224,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",33.91,33.915,33,33.21,-0.7,-2.06,5885440.718868,17598,33.417,{"date":207,"open":208,"high":209,"low":210,"close":197,"change":201,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",33.78,34.24,33.49,-2.02,7633228.206297,32885,33.8682,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",34.57,35.33,34.405,34.61,-0.19,-0.55,9419034.926379,35652,34.7579,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":22,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",34.28,34.85,33.87,34.8,0.75,7371011.875386,24054,34.2629,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",34.21,34.81,34.19,34.54,0.17,0.49,6838972.297909,21795,34.5549,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",34,34.605,33.845,34.37,0.78,2.32,10593611.172988,28570,34.2026,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",33.94,34.26,33.48,33.59,-0.51,-1.5,8291432.653892,25083,33.7657,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",34.52,34.63,33.88,34.1,0.1,0.29,9849390.745724,23575,34.2383,{"date":281,"open":282,"high":283,"low":284,"close":249,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",33.37,34.18,33.3313,0.34,1.01,7085573.924507,21282,33.8463,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",33.575,33.76,33.435,33.66,0.05,0.15,6670738.768373,16372,33.6003,{"date":302,"open":272,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",34.66,33.4306,33.61,-1.68,-4.76,12325727.416561,26710,33.8775,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",35.305,35.77,35.21,35.29,-0.07,-0.2,4997080.29392,17651,35.3964,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-17",35.27,35.72,35.2134,35.36,-1.19,-3.26,9504324.036726,20714,35.4011,{"date":334,"open":335,"high":336,"low":337,"close":338,"change":73,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-16",35.79,37.2086,35.49,36.55,1.3,8915706.417812,25096,36.1726,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-15",35.69,36.255,35.67,36.08,0.5,1.41,6254205.420543,16161,36.0395,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-14",35.83,35.98,35.2116,35.58,0.48,1.37,7302428.501029,21629,35.5775,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-11",35.04,35.185,34.79,35.1,-0.87,-2.42,9600293.913524,19875,34.989,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-10",35.96,36.14,35.68,35.97,0.65,1.84,8820662.666796,21147,35.8993,{"date":388,"open":370,"high":389,"low":367,"close":390,"change":243,"percent_change":350,"volume":391,"transactions":392,"vwap":393},"2026-09-09",35.53,35.32,6205916.391042,16151,35.2519,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-08",34.41,34.935,34.3387,34.83,0.58,1.69,5990323.543939,12744,34.686,{"date":406,"open":407,"high":219,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-04",34.01,33.905,34.25,0.43,1.27,3460864.008545,11141,34.1577,{"date":416,"open":271,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-03",34.6,33.6927,33.82,-1.06,-3.04,6553600.639263,18017,34.1084,{"date":426,"open":324,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",35.365,34.7101,34.88,-0.47,-1.33,7584706.389715,15927,34.9568,{"date":436,"open":390,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-01",35.66,34.955,35.35,0.71,2.05,6896091.069101,17461,35.289,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-31",34.59,34.93,34.49,34.64,0.35,1.02,5555659.261348,15991,34.6919,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-28",33.98,34.435,33.515,34.29,0.25,0.73,6884678.098006,15619,34.0741,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-27",34.38,34.565,33.86,34.04,-0.67,-1.93,5893930.277059,16149,34.1514,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-26",34.89,35,34.5415,34.71,0,4013648.938642,10159,34.722,{"date":489,"open":490,"high":491,"low":492,"close":483,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-25",34.7,35.09,34.5999,-0.31,-0.89,4477967.36884,12283,34.8229,{"date":499,"open":229,"high":500,"low":369,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-24",35.215,35.02,0.3,0.86,5048198.92922,14387,34.9849,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-21",34.68,34.9282,34.42,34.72,-0.37,-1.05,5302855.463881,12418,34.6865,{"date":519,"open":450,"high":520,"low":521,"close":491,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-20",35.161,34.36,0.88,2.57,6397437.032843,17479,34.7453,{"date":528,"open":472,"high":529,"low":293,"close":238,"change":38,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-19",34.345,-0.64,6572537.038236,16114,34.0893,{"date":535,"open":536,"high":449,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-18",34.275,34.1605,34.43,0.67,1.98,15462250.385351,33433,34.3447,{"date":545,"open":546,"high":547,"low":548,"close":293,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-17",33.28,33.7682,33.215,0.52,1.56,14434630.157434,27895,33.6487,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":539,"volume":561,"transactions":562,"vwap":563},"2026-08-14",32.96,33.365,32.9304,33.24,0.22,3970216.146365,12890,33.1921,{"date":565,"open":566,"high":567,"low":188,"close":568,"change":473,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-13",33.405,33.4901,33.02,-1.99,7350594.584405,15325,33.1069,{"date":574,"open":575,"high":230,"low":576,"close":577,"change":578,"percent_change":95,"volume":579,"transactions":580,"vwap":581},"2026-08-12",33.41,33.39,33.69,-0.26,4293241.519643,14132,33.6684,{"date":583,"open":575,"high":274,"low":575,"close":584,"change":451,"percent_change":585,"volume":586,"transactions":587,"vwap":588},"2026-08-11",33.95,1.04,4485730.160412,13068,33.7789,{"date":590,"open":591,"high":293,"low":592,"close":593,"change":594,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-10",33.65,33.349,33.6,0.02,0.06,4579987.555992,12778,33.6057,{"date":600,"open":471,"high":601,"low":262,"close":602,"change":126,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-07",34.05,33.58,-1.7,6700470.635406,23772,33.7027,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-06",33.93,34.295,33.715,34.16,0.19,0.56,5332598.005016,20923,34.0351,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":560,"percent_change":382,"volume":624,"transactions":625,"vwap":626},"2026-08-05",33.18,34.005,33.04,33.97,9005421.919686,30108,33.5542,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-04",35.26,35.28,33.4601,33.75,-1.91,-5.36,11371982.710195,36322,34.1877,{"date":639,"open":640,"high":641,"low":642,"close":437,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-08-03",36.89,36.94,35.535,-1.61,-4.32,8891238.808742,27179,36.0866,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-31",37.615,38.69,36.9604,37.27,-0.74,-1.95,10154938.054047,38548,37.6918,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-30",38.965,39.185,37.9,38.01,-1.97,-4.93,10307901.037472,39216,38.577,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-29",38.385,40.075,37.97,39.98,1.75,4.58,12225003.552968,42810,39.1054,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":578,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-28",38.49,38.985,37.92,38.23,-0.68,8960944.786828,28468,38.3758,{"date":692,"open":693,"high":694,"low":695,"close":683,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-27",37.58,38.981,37.485,-0.01,-0.03,6647248.291459,26600,38.4473,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-24",38.58,38.75,37.7515,38.5,-0.05,-0.13,7761973.548912,26470,38.358,{"date":713,"open":714,"high":715,"low":685,"close":716,"change":361,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-23",38.4,39.01,38.55,3.68,7993563.108208,28064,38.4658,{"date":722,"open":723,"high":724,"low":725,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-22",37.29,37.33,36.79,37.18,0.14,0.38,5519898.83633,17696,37.1065,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-21",37.35,37.66,36.9201,37.04,-0.91,-2.4,4465354.606879,17265,37.2176,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":297,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-20",37.22,38.055,36.965,37.95,0.4,8457848.076942,27383,37.5636,{"date":754,"open":748,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-17",38.14,37.1815,37.8,1.17,3.19,8394465.006696,27285,37.5853,{"date":764,"open":765,"high":737,"low":766,"close":767,"change":400,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-16",36.34,36.09,36.63,1.61,7240407.329719,22087,36.4981,{"date":773,"open":774,"high":775,"low":776,"close":777,"change":778,"percent_change":779,"volume":780,"transactions":781,"vwap":782},"2026-07-15",36.13,36.705,35.93,36.05,-0.39,-1.07,7026516.750278,22567,36.2388,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":792,"vwap":793},"2026-07-14",36.59,36.8977,36.24,36.44,-0.4,-1.09,8769312.955759,27523,36.4955,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":803,"vwap":804},"2026-07-13",36.37,37,36.1614,36.84,0.83,2.3,7976849.58678,27447,36.6418,{"date":806,"open":807,"high":797,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-10",36.43,35.94,36.0099983,-0.41,-1.13,6470500,{"date":814,"open":815,"high":734,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-09",37.080002,36.39,36.42,-0.94,-2.52,9059200,{"date":822,"open":823,"high":686,"low":824,"close":825,"change":451,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-07-08",37.68,37.25,37.36,0.95,8696500,{"date":829,"open":767,"high":825,"low":830,"close":831,"change":614,"percent_change":832,"volume":833,"transactions":9,"vwap":831},"2026-07-07",36.52,37.0099983,1.54,7634600,{"date":835,"open":836,"high":837,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-06",36.9,37.049999,36.29,36.45,-0.95,-2.54,7951900,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":613,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-07-02",37.029999,38.13,36.46,37.4,0.51,9689400,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":727,"percent_change":728,"volume":857,"transactions":9,"vwap":856},"2026-07-01",37.34,37.72,36.67,37.21,5596200,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-30",37.89,37.94,36.86,37.07,-0.85,-2.24,5334100,{"date":868,"open":869,"high":870,"low":871,"close":685,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":685},"2026-06-29",38.64,39.35,37.82,-1.84,-4.63,5762500,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":28,"volume":882,"transactions":9,"vwap":880},"2026-06-26",39.85,40.17,38.63,39.76,0.74,11390900,{"date":884,"open":885,"high":886,"low":846,"close":887,"change":707,"percent_change":708,"volume":888,"transactions":9,"vwap":887},"2026-06-25",38.2,39.68,39.02,10266700,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":101,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-24",38.78,39.46,38.02,39.07,-0.76,10377100,{"date":898,"open":899,"high":900,"low":706,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-23",39.4,39.6,39.37,1.6,4.24,10246300,{"date":906,"open":907,"high":861,"low":640,"close":908,"change":451,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-22",37.26,37.77,0.94,6870100,{"date":912,"open":913,"high":914,"low":915,"close":916,"change":790,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-18",37.24,37.84,37.16,37.42,-2.83,9047600,{"date":920,"open":921,"high":891,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-17",36.98,36.87,38.51,1.4,3.77,12521500,{"date":928,"open":929,"high":726,"low":930,"close":931,"change":382,"percent_change":932,"volume":933,"transactions":9,"vwap":931},"2026-06-16",36.5,36.38,37.11,1.78,5653000,{"date":935,"open":936,"high":937,"low":938,"close":847,"change":211,"percent_change":939,"volume":940,"transactions":9,"vwap":847},"2026-06-15",36.91,36.92,36.16,-5.25,6955400,{"date":942,"open":943,"high":944,"low":945,"close":946,"change":947,"percent_change":136,"volume":948,"transactions":9,"vwap":946},"2026-06-12",38.62,39.53,38.049999,38.48,-0.59,12828200,{"date":950,"open":951,"high":952,"low":953,"close":894,"change":202,"percent_change":954,"volume":955,"transactions":9,"vwap":894},"2026-06-11",40.59,41.32,38.68,-5.01,18277600,{"date":957,"open":958,"high":959,"low":894,"close":960,"change":961,"percent_change":962,"volume":963,"transactions":9,"vwap":960},"2026-06-10",39.87,41.14,41.13,1.87,4.76,17669800,{"date":965,"open":966,"high":967,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-09",38.22,41.56,37.71,39.26,0.36,0.93,24299300,{"date":974,"open":975,"high":894,"low":976,"close":977,"change":978,"percent_change":167,"volume":979,"transactions":9,"vwap":977},"2026-06-08",38.25,37.93,38.9,-0.27,9907700,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":985},"2026-06-05",37.040001,39.45,36.97,39.17,2.87,7.91,12919200,{"date":990,"open":845,"high":991,"low":774,"close":992,"change":778,"percent_change":420,"volume":993,"transactions":9,"vwap":992},"2026-06-04",37.12,36.3,7343300,{"date":995,"open":938,"high":996,"low":997,"close":998,"change":881,"percent_change":999,"volume":1000,"transactions":9,"vwap":998},"2026-06-03",36.81,36.060001,36.69,2.06,8501400,{"date":1002,"open":992,"high":765,"low":1003,"close":1004,"change":1005,"percent_change":778,"volume":1006,"transactions":9,"vwap":1004},"2026-06-02",35.82,35.95,-0.14,9765100,{"date":1008,"open":1009,"high":767,"low":1003,"close":766,"change":978,"percent_change":654,"volume":1010,"transactions":9,"vwap":766},"2026-06-01",36.53,13264900,{"date":1012,"open":788,"high":1013,"low":1014,"close":1015,"change":318,"percent_change":222,"volume":1016,"transactions":9,"vwap":1015},"2026-05-29",36.61,36.12,36.36,9909400,{"date":1018,"open":1019,"high":1020,"low":929,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-28",37.23,37.38,36.56,-0.61,-1.64,10844000,{"date":1026,"open":991,"high":1027,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-27",37.52,37.060001,37.17,0.01,0.03,7361900,{"date":1034,"open":1019,"high":1035,"low":936,"close":915,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":915},"2026-05-26",37.49,-0.72,-1.9,4428200,{"date":1040,"open":1041,"high":1042,"low":1020,"close":1043,"change":778,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-22",37.81,38.07,37.88,-1.02,9003800,{"date":1047,"open":1048,"high":1049,"low":748,"close":1050,"change":46,"percent_change":222,"volume":1051,"transactions":9,"vwap":1050},"2026-05-21",38.92,39.16,38.27,14230900,{"date":1053,"open":1054,"high":1055,"low":714,"close":946,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":946},"2026-05-20",39.42,39.7,-1.24,-3.12,13430500,{"date":1060,"open":944,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-19",40.049999,39.09,39.72,0.81,2.08,8215600,{"date":1068,"open":1069,"high":1070,"low":946,"close":1071,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":1071},"2026-05-18",38.73,39.74,38.91,0.08,0.21,12169800,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":924,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-15",38.41,39,38.18,38.83,3.74,10136900,{"date":1084,"open":1085,"high":846,"low":856,"close":1086,"change":371,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-14",38.11,37.43,-2.27,9352100,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":530,"percent_change":1023,"volume":1095,"transactions":9,"vwap":1094},"2026-05-13",38.94,39.39,38.060001,38.3,8022300,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1091,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1091},"2026-05-12",39.14,39.95,38.85,0.18,0.46,10499700,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":578,"percent_change":473,"volume":1110,"transactions":9,"vwap":1109},"2026-05-11",39.2,39.22,38.52,38.76,8912000,{"date":1112,"open":1113,"high":1114,"low":1115,"close":887,"change":840,"percent_change":1116,"volume":1117,"transactions":9,"vwap":887},"2026-05-08",39.44,39.51,38.93,-2.38,8463500,{"date":1119,"open":1120,"high":1121,"low":1107,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-07",39.41,40.25,39.97,0.39,0.99,12318200,{"date":1127,"open":1128,"high":1129,"low":983,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-06",40.54,40.6,39.58,-1.71,-4.14,9372100,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-05",41.64,41.68,41.060001,41.29,-0.98,-2.32,9515800,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1102,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-05-04",41.94,42.84,41.58,42.27,1.1,10885800,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":116,"percent_change":895,"volume":1157,"transactions":9,"vwap":1156},"2026-05-01",41.7,41.84,41.07,41.81,7774000,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1056,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-04-30",42.85,43.61,41.89,42.13,-2.86,11108000,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":594,"percent_change":296,"volume":1172,"transactions":9,"vwap":1171},"2026-04-29",43.5,43.97,43.28,43.37,9056000,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":382,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1178},"2026-04-28",43.33,43.79,43.14,43.35,1.52,7949800,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":46,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-27",43.07,43.23,42.63,42.7,-0.49,6154800,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-24",43.51,43.84,42.83,42.91,-0.99,-2.26,9813200,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1204,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1203},"2026-04-23",43.71,45.0099983,43.18,43.9,0.53,1.22,15125300,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1171,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1171},"2026-04-22",43.76,43.93,43.32,-1.32,-2.95,7624100,{"date":1216,"open":1217,"high":1218,"low":1171,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-21",43.56,44.97,44.69,0.87,1.99,13809700,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":22,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1228},"2026-04-20",43.81,44.31,43.62,43.82,0.6,8067600,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1217,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1217},"2026-04-17",44.32,44.39,43.12,-1.58,-3.5,16682100,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":116,"percent_change":201,"volume":1245,"transactions":9,"vwap":1244},"2026-04-16",45.24,45.74,44.92,45.14,6241800,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-04-15",46.38,46.6,45.4,45.46,-1.1,-2.36,8484000,{"date":1256,"open":1257,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-04-14",47.96,46.52,46.56,-1.73,-3.58,7730800,{"date":1264,"open":1265,"high":1266,"low":1267,"close":1268,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1268},"2026-04-13",50.19,50.38,48.25,48.29,-1.44,-2.9,9262200,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":242,"percent_change":285,"volume":1278,"transactions":9,"vwap":1277},"2026-04-10",49.31,49.94,49.16,49.73,5979300,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":371,"percent_change":1260,"volume":1285,"transactions":9,"vwap":1284},"2026-04-09",50.67,50.93,49.29,49.56,7643500,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-08",50.33,51.54,50.14,50.43,-4.11,-7.54,10106200,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-07",55.2,56.57,54.48,54.54,-0.08,-0.15,11408400,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-04-06",55.38,55.47,54.41,54.62,-0.71,-1.28,4794100,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-02",57.75,58.09,54.84,55.33,-0.1,-0.18,10270600,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-01",55.79,56.02,54.57,55.43,-1.31,-2.31,10070700,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":1337,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1336},"2026-03-31",60.049999,60.33,56.36,56.74,-5.32,-8.57,18317800,{"date":1341,"open":1342,"high":25,"low":1343,"close":1344,"change":1345,"percent_change":585,"volume":1346,"transactions":9,"vwap":1344},"2026-03-30",59.73,59.65,62.060001,0.64,8192900,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":87,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-27",59.15,61.68,59.11,61.42,5.21,10459500,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-26",56.63,58.44,55.91,58.38,2.98,5.38,7324500,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":431,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-25",54.92,56.049999,54.33,55.4,-2.34,7908300,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":614,"percent_change":174,"volume":1378,"transactions":9,"vwap":1377},"2026-03-24",57.23,57.59,55.76,56.73,9910600,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":1385,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1384},"2026-03-23",55.46,56.55,54.21,56.17,-1.86,-3.21,13176100,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-20",55.96,58.94,55.93,58.029999,2.48,4.46,10180500,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":243,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-19",56.25,56.68,54.74,55.55,0.89,10603600,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-18",53.45,55.13,53.15,55.060001,2.21,4.18,6776500,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":810,"percent_change":95,"volume":1420,"transactions":9,"vwap":1419},"2026-03-17",52.48,53.02,51.99,52.85,5173800,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1023,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-03-16",53.42,53.72,52.51,53.26,-2.99,8106100,{"date":1430,"open":1431,"high":1408,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-13",53.23,52.47,54.9,0.98,1.82,10148400,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":677,"volume":1444,"transactions":9,"vwap":1442},"2026-03-12",52.77,53.97,52.65,53.92,2.36,7089300,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":1073,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-03-11",51.27,52.23,50.71,51.56,0.41,7910400,{"date":1454,"open":1455,"high":1456,"low":1275,"close":1457,"change":276,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-03-10",51.22,51.89,51.35,0.57,11666300,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-09",53.85,54.79,50.69,51.060001,-1.36,-2.59,16143300,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":999,"percent_change":1475,"volume":1476,"transactions":9,"vwap":1474},"2026-03-06",52.19,53.0099983,51.6,52.42,4.09,12553700,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-05",50.21,51.62,49.47,50.36,0.82,1.66,10800600,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-04",50.32,50.77,49.099998,49.54,-1.08,-2.13,10135600,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-03-03",51.73,52.89,50.11,50.62,1.34,2.72,12666100,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":696,"percent_change":145,"volume":1510,"transactions":9,"vwap":1509},"2026-03-02",50.92,51.07,48.78,49.28,9968900,{"date":1512,"open":1513,"high":1514,"low":1276,"close":1283,"change":440,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1283},"2026-02-27",49.95,50.26,1.46,6040500,{"date":1518,"open":1519,"high":1520,"low":1519,"close":1521,"change":1483,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1521},"2026-02-26",47.75,49.59,48.58,1.72,5528200,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-25",48.39,48.41,47.64,47.76,-1.2,-2.45,4310600,{"date":1534,"open":1265,"high":1535,"low":1536,"close":1537,"change":790,"percent_change":131,"volume":1538,"transactions":9,"vwap":1537},"2026-02-24",50.6,48.77,48.96,5324100,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-23",48.91,50.49,48.45,50.049999,1.49,3.07,6125500,{"date":1549,"open":1499,"high":1479,"low":1550,"close":1551,"change":1140,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-02-20",48.44,48.56,-1.98,10625900,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1491,"change":970,"percent_change":463,"volume":1559,"transactions":9,"vwap":1491},"2026-02-19",49.71,50.2,49.21,4308500,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1036,"percent_change":1269,"volume":1566,"transactions":9,"vwap":1565},"2026-02-18",49.66,49.92,48.54,49.18,5819200,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":157,"percent_change":106,"volume":1573,"transactions":9,"vwap":1572},"2026-02-17",50.51,51.46,49.45,49.9,7884600,{"date":1575,"open":1290,"high":1465,"low":1576,"close":1290,"change":696,"percent_change":145,"volume":1577,"transactions":9,"vwap":1290},"2026-02-13",49.12,7900300,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-02-12",47.45,50.34,47.23,50.15,2.25,4.7,7795900,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":594,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-02-11",46.98,48.48,46.84,47.9,0.04,5950800,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":749,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-02-10",47.29,47.95,46.96,47.88,0.84,4930100,{"date":1604,"open":1527,"high":1605,"low":1606,"close":1607,"change":1608,"percent_change":1328,"volume":1609,"transactions":9,"vwap":1607},"2026-02-09",48.63,47.07,47.48,-0.63,5978000,{"date":1611,"open":1612,"high":1581,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-06",50.22,47.77,48.11,-2.92,-5.72,13227900,{"date":1619,"open":1620,"high":1621,"low":1277,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-02-05",50.31,51.41,51.029999,1.89,3.85,12871600,{"date":1627,"open":1268,"high":1628,"low":1629,"close":1630,"change":440,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1630},"2026-02-04",50.09,48.060001,49.14,1.47,11261000,{"date":1634,"open":1606,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-03",49.55,46.92,48.43,1.24,2.63,9236600,{"date":1642,"open":1637,"high":1643,"low":1644,"close":1645,"change":654,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-02-02",48.47,46.91,47.19,-1.54,8890700,{"date":1649,"open":1257,"high":1650,"low":1651,"close":1652,"change":360,"percent_change":286,"volume":1653,"transactions":9,"vwap":1652},"2026-01-30",48.9,47.46,47.93,6415800,{"date":1655,"open":1656,"high":1274,"low":1591,"close":1580,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1580},"2026-01-29",46.97,0.33,0.7,7036500,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1031,"percent_change":595,"volume":1666,"transactions":9,"vwap":1665},"2026-01-28",46.81,47.44,46.65,47.12,6285100,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":222,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1672},"2026-01-27",47.38,47.51,46.89,47.09,-1.15,4404900,{"date":1676,"open":1677,"high":1267,"low":1678,"close":1528,"change":654,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1528},"2026-01-26",48.14,47.37,-1.53,6090500,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":594,"percent_change":1593,"volume":1687,"transactions":9,"vwap":1686},"2026-01-23",48.61,48.79,48.0099983,48.38,3801000,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1679,"volume":1695,"transactions":9,"vwap":1693},"2026-01-22",48.17,48.82,47.92,48.36,-0.75,5040900,{"date":1697,"open":1698,"high":1699,"low":1686,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-21",50.42,50.75,49.11,-1.76,-3.46,12024800,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-20",50.060001,51.080002,49.37,50.87,2.94,6.13,8264800,{"date":1714,"open":1715,"high":1267,"low":1716,"close":1652,"change":1073,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1652},"2026-01-16",47.52,47.4,0.44,4928500,{"date":1720,"open":1721,"high":1652,"low":1722,"close":1723,"change":1724,"percent_change":81,"volume":1725,"transactions":9,"vwap":1723},"2026-01-15",47.25,47.060001,47.72,-0.38,5433900,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":440,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2026-01-14",47.98,48.97,47.84,48.099998,1.5,4059300,{"date":1735,"open":1736,"high":1600,"low":1737,"close":1738,"change":276,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2026-01-13",47.040001,46.93,47.39,0.62,4340900,{"date":1742,"open":1685,"high":1743,"low":1636,"close":1744,"change":46,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2026-01-12",48.02,47.099998,-0.44,4132300,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":738,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1752},"2026-01-09",48.029999,48.32,47.049999,47.31,-1.89,4572500,{"date":1756,"open":1757,"high":1605,"low":1728,"close":1758,"change":595,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1758},"2026-01-08",48.34,48.22,0.12,3493300,{"date":1762,"open":1763,"high":1758,"low":1764,"close":1765,"change":360,"percent_change":286,"volume":1766,"transactions":9,"vwap":1765},"2026-01-07",47.63,47.27,48.16,3984400,{"date":1768,"open":1769,"high":1564,"low":1770,"close":1771,"change":864,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1771},"2026-01-06",48.51,47.58,47.68,-1.75,4281300,{"date":1775,"open":1776,"high":1777,"low":1690,"close":1778,"change":1140,"percent_change":1552,"volume":1779,"transactions":9,"vwap":1778},"2026-01-05",48.8,48.83,48.53,3262300,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":46,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2026-01-02",48.95,50.25,48.71,49.51,-0.42,5795200,{"date":1789,"open":1683,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-12-31",49.76,48.57,49.72,1.11,2.28,2959100,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1683,"change":1801,"percent_change":1451,"volume":1802,"transactions":9,"vwap":1683},"2025-12-30",48.52,48.7,48.28,0.2,1550700,{"date":1804,"open":1643,"high":1508,"low":1805,"close":1527,"change":1204,"percent_change":1793,"volume":1806,"transactions":9,"vwap":1527},"2025-12-29",48.13,2508500,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1600,"change":595,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1600},"2025-12-26",47.81,48.09,47.6,0.13,1725600,{"date":1815,"open":1816,"high":1817,"low":1723,"close":1818,"change":1819,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1818},"2025-12-24",48.33,48.35,47.82,-1.42,-2.88,1491100,{"date":1823,"open":1824,"high":1290,"low":1825,"close":1826,"change":473,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-12-23",50.12,49.19,49.24,-1.34,3807400,{"date":1830,"open":1499,"high":1266,"low":1831,"close":1832,"change":818,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-12-22",49.79,49.91,-1.85,2005400,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1827,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-12-19",51.77,51.79,50.72,50.85,-2.57,4439500,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1471,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1471},"2025-12-18",51.94,52.56,51.19,-1.22,-2.28,6544500,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":676,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-12-17",51.44,53.43,51.34,53.41,3.39,5656000,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":1717,"percent_change":503,"volume":1865,"transactions":9,"vwap":1864},"2025-12-16",51.57,52.53,51.15,51.66,5780200,{"date":1867,"open":1628,"high":1289,"low":1868,"close":1455,"change":22,"percent_change":849,"volume":1869,"transactions":9,"vwap":1455},"2025-12-15",50.080002,3663200,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1484,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-12-12",49.58,51.51,49.44,50.96,3.37,6409500,{"date":1879,"open":1880,"high":1881,"low":1283,"close":1882,"change":150,"percent_change":201,"volume":1883,"transactions":9,"vwap":1882},"2025-12-11",50.18,50.82,49.3,8496700,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-10",50.76,51.02,49.33,49.65,-0.97,-1.92,8070000,{"date":1894,"open":1895,"high":1449,"low":1499,"close":1500,"change":297,"percent_change":502,"volume":1896,"transactions":9,"vwap":1500},"2025-12-09",50.59,3782500,{"date":1898,"open":1899,"high":1506,"low":1900,"close":1901,"change":1102,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-12-08",49.83,49.82,50.47,0.92,4890500,{"date":1905,"open":1544,"high":1906,"low":1907,"close":1908,"change":46,"percent_change":1786,"volume":1909,"transactions":9,"vwap":1908},"2025-12-05",50.24,49.41,50.0099983,8599400,{"date":1911,"open":1912,"high":1913,"low":1912,"close":1612,"change":1914,"percent_change":1320,"volume":1915,"transactions":9,"vwap":1612},"2025-12-04",50.02,50.9,-0.09,5100100,{"date":1917,"open":1918,"high":1919,"low":1628,"close":1620,"change":264,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1620},"2025-12-03",51.040001,51.24,-1,4643300,{"date":1923,"open":1839,"high":1924,"low":1925,"close":1881,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1881},"2025-12-02",51.32,50.3,-0.23,-0.45,5793000,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":440,"percent_change":350,"volume":1935,"transactions":9,"vwap":1934},"2025-12-01",51.39,51.42,50.48,51.049999,4794300,{"date":1937,"open":1938,"high":1887,"low":1939,"close":1581,"change":81,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1581},"2025-11-28",50.97,50.29,-1.55,2356700,{"date":1943,"open":1473,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":665,"volume":1948,"transactions":9,"vwap":1946},"2025-11-26",51.83,50.68,51.13,-1.03,8971800,{"date":1950,"open":1951,"high":1952,"low":1456,"close":1953,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1953},"2025-11-25",53.71,54.71,52.16,-1.48,-2.76,12585600,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-11-24",55.21,55.51,53.33,53.64,-2.47,-4.4,14281900,{"date":1967,"open":1968,"high":1969,"low":1970,"close":1971,"change":1972,"percent_change":1164,"volume":1973,"transactions":9,"vwap":1971},"2025-11-21",57.19,58.31,54.69,56.11,-1.65,20029000,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-11-20",52.71,57.92,52.049999,57.76,2.52,4.56,12501300,{"date":1984,"open":1376,"high":1985,"low":1986,"close":1987,"change":1988,"percent_change":779,"volume":1989,"transactions":9,"vwap":1987},"2025-11-19",56.24,54.040001,55.24,-0.6,11213700,{"date":1991,"open":1369,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-18",56.88,54.64,55.84,1.36,2.5,13999625,{"date":1999,"open":2000,"high":2001,"low":1846,"close":1299,"change":1179,"percent_change":986,"volume":2002,"transactions":9,"vwap":1299},"2025-11-17",53.52,55.32,10479250,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1759,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-11-14",54.56,55.040001,52.080002,52.96,0.23,12130475,{"date":2012,"open":2013,"high":2014,"low":1506,"close":2015,"change":1394,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2015},"2025-11-13",51,53.24,52.84,4.92,7221100,{"date":2019,"open":2020,"high":2021,"low":2022,"close":1482,"change":1301,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1482},"2025-11-12",50.040001,50.88,50,-0.16,9392200,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":1310,"volume":2032,"transactions":9,"vwap":2030},"2025-11-11",51.12,51.36,50.28,50.44,-0.36,9117450,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":1253,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-11-10",51.76,52.28,50.56,50.8,-4.44,11179650,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2045,"change":2023,"percent_change":101,"volume":2046,"transactions":9,"vwap":2045},"2025-11-07",53.96,55.56,53.16,13105975,{"date":2048,"open":2049,"high":1962,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-11-06",51.88,51.68,53.32,1.68,3.25,10951000,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":106,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-11-05",52.24,52.4,50.84,51.64,-0.92,7969475,{"date":2064,"open":2065,"high":2036,"low":1707,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-04",51.96,52.12,1.76,3.49,11844950,{"date":2071,"open":2072,"high":1707,"low":1790,"close":1482,"change":157,"percent_change":430,"volume":2073,"transactions":9,"vwap":1482},"2025-11-03",49.8,9373025,{"date":2075,"open":2076,"high":1919,"low":1563,"close":1535,"change":2031,"percent_change":1310,"volume":2077,"transactions":9,"vwap":1535},"2025-10-31",49.96,11322775,{"date":2079,"open":1557,"high":1918,"low":2080,"close":1875,"change":902,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1875},"2025-10-30",49.68,3.24,10551025,{"date":2084,"open":1576,"high":1482,"low":2085,"close":2086,"change":2087,"percent_change":1301,"volume":2088,"transactions":9,"vwap":2086},"2025-10-29",48.88,49.36,-0.04,11079725,{"date":2090,"open":2091,"high":1563,"low":2092,"close":2091,"change":2031,"percent_change":1036,"volume":2093,"transactions":9,"vwap":2091},"2025-10-28",49.4,49,6057925,{"date":2095,"open":1482,"high":2096,"low":1792,"close":1790,"change":80,"percent_change":2097,"volume":2098,"transactions":9,"vwap":1790},"2025-10-27",50.52,-3.64,5106375,{"date":2100,"open":2035,"high":2101,"low":1924,"close":2060,"change":1530,"percent_change":1087,"volume":2102,"transactions":9,"vwap":2060},"2025-10-24",52,9349100,{"date":2104,"open":1424,"high":2105,"low":2106,"close":2015,"change":2061,"percent_change":1131,"volume":2107,"transactions":9,"vwap":2015},"2025-10-23",53.8,52.6,7054325,{"date":2109,"open":2110,"high":1317,"low":2110,"close":2111,"change":23,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-10-22",52.8,53.76,1.51,9254000,{"date":2115,"open":2015,"high":2014,"low":2116,"close":2008,"change":1593,"percent_change":1072,"volume":2117,"transactions":9,"vwap":2008},"2025-10-21",52.52,5721975,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":1023,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-10-20",53.84,53.88,52.64,52.92,-3.01,5343700,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2005,"change":2131,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2005},"2025-10-17",55.8,56.16,54.24,-0.84,-1.52,7896475,{"date":2135,"open":1442,"high":2136,"low":2137,"close":1369,"change":2138,"percent_change":1221,"volume":2139,"transactions":9,"vwap":1369},"2025-10-16",56.28,53.44,1.08,8617350,{"date":2141,"open":1442,"high":2142,"low":2143,"close":2144,"change":687,"percent_change":1056,"volume":2145,"transactions":9,"vwap":2144},"2025-10-15",55.88,53.040001,54.32,8455775,{"date":2147,"open":2136,"high":2148,"low":2149,"close":2150,"change":1801,"percent_change":970,"volume":2151,"transactions":9,"vwap":2150},"2025-10-14",57.28,54.12,55,15346650,{"date":2153,"open":1369,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2156},"2025-10-13",55.64,54.36,54.8,-2.56,-4.46,10561125,{"date":2161,"open":2123,"high":2162,"low":1416,"close":2163,"change":2164,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2163},"2025-10-10",57.48,57.36,4.32,8.14,13738275,{"date":2168,"open":1416,"high":2000,"low":2058,"close":2143,"change":1717,"percent_change":1601,"volume":2169,"transactions":9,"vwap":2143},"2025-10-09",7661500,{"date":2171,"open":2172,"high":2173,"low":2116,"close":2106,"change":2061,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2106},"2025-10-08",53.28,53.48,-1.72,6642625,{"date":2177,"open":2178,"high":2120,"low":2106,"close":2000,"change":1345,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2000},"2025-10-07",52.72,1.21,7949900,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2183,"change":2186,"percent_change":514,"volume":2187,"transactions":9,"vwap":2183},"2025-10-06",52.88,53.4,52.68,-0.56,4848775,{"date":2189,"open":2014,"high":2190,"low":2106,"close":2137,"change":1072,"percent_change":297,"volume":2191,"transactions":9,"vwap":2137},"2025-10-03",53.68,7157725,{"date":2193,"open":2143,"high":2043,"low":2143,"close":2194,"change":121,"percent_change":38,"volume":2195,"transactions":9,"vwap":2194},"2025-10-02",53.36,5302525,{"date":2197,"open":2156,"high":1317,"low":2172,"close":2173,"change":2186,"percent_change":2198,"volume":2199,"transactions":9,"vwap":2173},"2025-10-01",-1.04,8744025,{"date":2201,"open":2202,"high":2203,"low":1442,"close":1986,"change":1988,"percent_change":1252,"volume":2204,"transactions":9,"vwap":1986},"2025-09-30",54.88,55.16,8933550,{"date":2206,"open":1299,"high":2207,"low":2208,"close":1993,"change":1745,"percent_change":2209,"volume":2210,"transactions":9,"vwap":1993},"2025-09-29",55.12,54.28,-0.8,6179100,{"date":2212,"open":2213,"high":2214,"low":2150,"close":2215,"change":2061,"percent_change":1023,"volume":2216,"transactions":9,"vwap":2215},"2025-09-26",55.68,56.080002,55.080002,6947675,{"date":2218,"open":2219,"high":2220,"low":2154,"close":2219,"change":1601,"percent_change":1179,"volume":2221,"transactions":9,"vwap":2219},"2025-09-25",56,56.92,7864900,{"date":2223,"open":2155,"high":2044,"low":2144,"close":2203,"change":318,"percent_change":2031,"volume":2224,"transactions":9,"vwap":2203},"2025-09-24",5236775,{"date":2226,"open":2005,"high":2213,"low":2227,"close":2228,"change":1601,"percent_change":832,"volume":2229,"transactions":9,"vwap":2228},"2025-09-23",54.4,55.36,7581925,{"date":2231,"open":2154,"high":2154,"low":2155,"close":2232,"change":1036,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-09-22",54.52,-1.3,6584600,{"date":2236,"open":2044,"high":2214,"low":2006,"close":1987,"change":895,"percent_change":1466,"volume":2237,"transactions":9,"vwap":1987},"2025-09-19",6699575,{"date":2239,"open":2214,"high":2240,"low":2001,"close":2219,"change":2209,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2219},"2025-09-18",56.52,-1.41,7204300,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-09-17",56.56,58.040001,56.12,56.8,0.24,0.42,8024025,{"date":2253,"open":2254,"high":2255,"low":2247,"close":2245,"change":2256,"percent_change":349,"volume":2257,"transactions":9,"vwap":2245},"2025-09-16",56.2,56.72,0.28,3655125,{"date":2259,"open":2260,"high":1400,"low":1985,"close":2136,"change":2131,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2136},"2025-09-15",56.64,-1.47,5798750,{"date":2264,"open":2265,"high":2266,"low":2255,"close":2267,"change":1072,"percent_change":727,"volume":2268,"transactions":9,"vwap":2267},"2025-09-12",57.16,57.24,57.12,6131650,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":739,"volume":2276,"transactions":9,"vwap":2274},"2025-09-11",57.96,58.12,56.84,57.040001,-1.4,7616500,{"date":2278,"open":2279,"high":2280,"low":2281,"close":1358,"change":190,"percent_change":2282,"volume":2283,"transactions":9,"vwap":1358},"2025-09-10",58.080002,58.88,57.8,-0.88,6617475,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":2031,"percent_change":1022,"volume":2290,"transactions":9,"vwap":2289},"2025-09-09",59.32,59.8,58.8,58.96,4974850,{"date":2292,"open":2293,"high":2287,"low":2294,"close":2286,"change":1745,"percent_change":654,"volume":2295,"transactions":9,"vwap":2286},"2025-09-08",59.4,59.040001,4886550,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":1229,"percent_change":286,"volume":2302,"transactions":9,"vwap":2301},"2025-09-05",58.56,60.84,58.36,59.76,6961025,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":2132,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-09-04",60.44,60.76,59.12,59.16,-2.5,6655400,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2316,"change":2061,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-09-03",60.92,61.6,60.48,60.68,-1.49,6295450,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2314,"change":924,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2314},"2025-09-02",62.28,63.12,61.52,2.33,6158500,{"date":2327,"open":2328,"high":2306,"low":2329,"close":2330,"change":2331,"percent_change":28,"volume":2332,"transactions":9,"vwap":2330},"2025-08-29",59.52,59.48,60.2,1.12,5490750,{"date":2334,"open":2328,"high":2335,"low":2336,"close":2337,"change":1988,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-08-28",60.080002,58.92,59.080002,-1.01,4537225,{"date":2341,"open":2342,"high":2342,"low":2329,"close":2343,"change":789,"percent_change":473,"volume":2344,"transactions":9,"vwap":2343},"2025-08-27",60.28,59.68,3933250,{"date":2346,"open":2313,"high":2347,"low":2348,"close":2335,"change":1036,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2335},"2025-08-26",61.080002,59.96,-1.18,4213150,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2354,"change":23,"percent_change":2356,"volume":2357,"transactions":9,"vwap":2354},"2025-08-25",60.36,60.8,60,1.33,3991875,{"date":2359,"open":2360,"high":2361,"low":2362,"close":2355,"change":2363,"percent_change":2158,"volume":2364,"transactions":9,"vwap":2355},"2025-08-22",62.24,62.36,59.64,-2.8,8466025,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":23,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-08-21",62.6,63.28,62.080002,62.8,1.29,6686850,{"date":2374,"open":2375,"high":2376,"low":2314,"close":2377,"change":549,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2377},"2025-08-20",61.64,63.48,62,0.85,7670275,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":585,"percent_change":1522,"volume":2386,"transactions":9,"vwap":2385},"2025-08-19",60.56,61.84,60.24,61.48,7118750,{"date":2388,"open":2389,"high":2354,"low":2342,"close":2305,"change":1593,"percent_change":72,"volume":2390,"transactions":9,"vwap":2305},"2025-08-18",60.6,5093675,{"date":2392,"open":2362,"high":2316,"low":2362,"close":2393,"change":360,"percent_change":23,"volume":2394,"transactions":9,"vwap":2393},"2025-08-15",60.4,6154050,{"date":2396,"open":2315,"high":2389,"low":2343,"close":2397,"change":484,"percent_change":484,"volume":2398,"transactions":9,"vwap":2397},"2025-08-14",59.92,6469600,{"date":2400,"open":2401,"high":2402,"low":2328,"close":2397,"change":2186,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2397},"2025-08-13",59.88,60.52,-0.93,7811000,{"date":2406,"open":2407,"high":2408,"low":2393,"close":2315,"change":2409,"percent_change":2410,"volume":2411,"transactions":9,"vwap":2315},"2025-08-12",61.76,62.2,-2,-3.2,7462300,{"date":2413,"open":2377,"high":2414,"low":2415,"close":2416,"change":1717,"percent_change":440,"volume":2417,"transactions":9,"vwap":2416},"2025-08-11",62.84,61.56,62.48,6748775,{"date":2419,"open":2420,"high":2322,"low":2421,"close":2422,"change":1466,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2422},"2025-08-08",63,61.92,62.040001,-2.15,6451550,{"date":2426,"open":2360,"high":2427,"low":2422,"close":2428,"change":1759,"percent_change":613,"volume":2429,"transactions":9,"vwap":2428},"2025-08-07",64.4,63.4,8103075,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2368,"change":1269,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2368},"2025-08-06",64.44,64.68,63.040001,-2.22,5113200,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":174,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-08-05",63.56,65,63.32,64.72,1.57,6907725,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":2451,"percent_change":2039,"volume":2452,"transactions":9,"vwap":2450},"2025-08-04",65.48,65.56,63.68,63.72,-2.96,7127350,{"date":2454,"open":2455,"high":2456,"low":2455,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-08-01",65.32,67.44,66.68,3.12,4.91,10954050,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2439,"change":23,"percent_change":411,"volume":2466,"transactions":9,"vwap":2439},"2025-07-31",61.28,63.88,61.2,7566050,{"date":2468,"open":2469,"high":2470,"low":2383,"close":2471,"change":2256,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-07-30",62.32,63.64,62.76,0.45,8747025,{"date":2475,"open":2415,"high":2471,"low":2323,"close":2416,"change":549,"percent_change":1601,"volume":2476,"transactions":9,"vwap":2416},"2025-07-29",5061800,{"date":2478,"open":2479,"high":2480,"low":1350,"close":2481,"change":484,"percent_change":484,"volume":2482,"transactions":9,"vwap":2481},"2025-07-28",61.8,62.4,61.96,4249375,{"date":2484,"open":2485,"high":2367,"low":2407,"close":2481,"change":530,"percent_change":1044,"volume":2486,"transactions":9,"vwap":2481},"2025-07-25",62.52,5486050,{"date":2488,"open":2485,"high":2471,"low":2489,"close":2367,"change":1301,"percent_change":708,"volume":2490,"transactions":9,"vwap":2367},"2025-07-24",62.12,5217475,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-07-23",63.44,64.040001,62.68,-1.6,-2.49,6781275,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":484,"percent_change":484,"volume":2505,"transactions":9,"vwap":2504},"2025-07-22",64.2,65.080002,64,64.28,5013450,{"date":2507,"open":2508,"high":2427,"low":2428,"close":2504,"change":116,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2504},"2025-07-21",64.32,-0.5,5489650,{"date":2512,"open":2513,"high":2514,"low":2494,"close":2515,"change":1801,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2515},"2025-07-18",64.080002,64.96,64.6,0.31,4950775,{"date":2519,"open":2520,"high":2448,"low":2521,"close":2427,"change":2522,"percent_change":2523,"volume":2524,"transactions":9,"vwap":2427},"2025-07-17",65.52,64.24,-1.16,-1.77,4441275,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2448,"change":530,"percent_change":1890,"volume":2530,"transactions":9,"vwap":2448},"2025-07-16",65.68,67.48,65.36,6829050,{"date":2532,"open":2432,"high":2533,"low":2534,"close":2533,"change":522,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2533},"2025-07-15",66.2,64.36,1.35,6461125,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2455,"change":116,"percent_change":1187,"volume":2542,"transactions":9,"vwap":2455},"2025-07-14",65.8,66.24,65.16,4848625,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":2549,"percent_change":758,"volume":2550,"transactions":9,"vwap":2548},"2025-07-11",65.88,66.28,65.24,65.64,0.76,4350550,{"date":2552,"open":2529,"high":2553,"low":2554,"close":2555,"change":2186,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2555},"2025-07-10",65.76,64.52,64.88,-0.86,4088600,{"date":2559,"open":2560,"high":2561,"low":2541,"close":2562,"change":2522,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-07-09",65.84,66.4,65.44,-1.74,5172800,{"date":2566,"open":2533,"high":2567,"low":2568,"close":2569,"change":1801,"percent_change":502,"volume":2570,"transactions":9,"vwap":2569},"2025-07-08",66.84,66,66.6,5086175,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2561,"change":2576,"percent_change":1794,"volume":2577,"transactions":9,"vwap":2561},"2025-07-07",65.6,67.28,65.4,1.48,6252475,{"date":2579,"open":2560,"high":2545,"low":2433,"close":2580,"change":2132,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-07-03",64.92,-2.29,3502525,{"date":2584,"open":2456,"high":2585,"low":2561,"close":2586,"change":2282,"percent_change":1328,"volume":2587,"transactions":9,"vwap":2586},"2025-07-02",67.64,66.44,4198850,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":1759,"percent_change":1101,"volume":2594,"transactions":9,"vwap":2593},"2025-07-01",67.68,68,66.92,67.32,4941650,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":1920,"percent_change":2261,"volume":2601,"transactions":9,"vwap":2600},"2025-06-30",67.36,68.12,66.72,67.2,4539625,{"date":2603,"open":2604,"high":2605,"low":2585,"close":2606,"change":2131,"percent_change":1848,"volume":2607,"transactions":9,"vwap":2606},"2025-06-27",68.76,69.48,68.2,5408050,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":306,"percent_change":1116,"volume":2614,"transactions":9,"vwap":2613},"2025-06-26",70.080002,70.32,68.88,69.040001,4998925,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2131,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2620},"2025-06-25",70.4,71.24,70.2,70.72,-1.17,4406800,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":1253,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2628},"2025-06-24",72.44,72.76,71.16,71.56,-3.19,5831225,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":1141,"percent_change":421,"volume":2637,"transactions":9,"vwap":2636},"2025-06-23",75.96,77.12,73.8,73.92,6443225,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2643},"2025-06-20",74.56,76.72,74.2,76.24,0.68,0.9,3938625,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":1759,"percent_change":2653,"volume":2654,"transactions":9,"vwap":2652},"2025-06-18",75.16,75.92,74.12,75.56,0.16,3924975,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-06-17",74.48,75.72,73.88,75.44,1.96,2.67,3521700,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":2670,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2669},"2025-06-16",74.4,74.44,72.84,73.48,-2.2,-2.91,3360825,{"date":2674,"open":2675,"high":2676,"low":2659,"close":2677,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2677},"2025-06-13",75.12,76.2,75.68,2.56,3.5,5429450,{"date":2682,"open":2657,"high":2683,"low":2684,"close":2685,"change":2209,"percent_change":1492,"volume":2686,"transactions":9,"vwap":2685},"2025-06-12",74.68,73.080002,73.12,4428150,{"date":2688,"open":2689,"high":2683,"low":2690,"close":2636,"change":1345,"percent_change":1220,"volume":2691,"transactions":9,"vwap":2636},"2025-06-11",72.88,72.56,3714900,{"date":2693,"open":2694,"high":2695,"low":2685,"close":2696,"change":1311,"percent_change":2174,"volume":2697,"transactions":9,"vwap":2696},"2025-06-10",74.32,74.72,73.28,3332475,{"date":2699,"open":2657,"high":2700,"low":2636,"close":2640,"change":121,"percent_change":2023,"volume":2701,"transactions":9,"vwap":2640},"2025-06-09",74.96,2492725,{"date":2703,"open":2704,"high":2652,"low":2705,"close":2683,"change":1849,"percent_change":2451,"volume":2706,"transactions":9,"vwap":2683},"2025-06-06",74.92,74.040001,3942025,{"date":2708,"open":2649,"high":2709,"low":2683,"close":2710,"change":2331,"percent_change":2576,"volume":2711,"transactions":9,"vwap":2710},"2025-06-05",77.68,76.96,3716350,{"date":2713,"open":2714,"high":2633,"low":2715,"close":2716,"change":2653,"percent_change":1073,"volume":2717,"transactions":9,"vwap":2716},"2025-06-04",75.4,75.040001,75.84,2648425,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2677,"change":1212,"percent_change":1131,"volume":2723,"transactions":9,"vwap":2677},"2025-06-03",77.16,77.32,75.32,3399850,{"date":2725,"open":2726,"high":2727,"low":2710,"close":2728,"change":1212,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2728},"2025-06-02",78.96,80,77,-1.69,3919750,{"date":2732,"open":2733,"high":2734,"low":2735,"close":2736,"change":749,"percent_change":849,"volume":2737,"transactions":9,"vwap":2736},"2025-05-30",78.48,80.72,77.6,78.32,4086150,{"date":2739,"open":2740,"high":2741,"low":2740,"close":2742,"change":2282,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2742},"2025-05-29",76.64,79.48,77.92,-1.12,3078400,{"date":2746,"open":2747,"high":2748,"low":2749,"close":2750,"change":2751,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2750},"2025-05-28",77.28,79.080002,76.84,78.8,1.32,1.7,3439750,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":2760,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2759},"2025-05-27",79.56,80.32,77.36,77.48,-5,-6.06,3054175,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":1522,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2768},"2025-05-23",83.84,84,81.44,82.48,2.13,4101875,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":1593,"percent_change":296,"volume":2777,"transactions":9,"vwap":2776},"2025-05-22",80.92,81.4,79.24,80.76,3389975,{"date":2779,"open":2780,"high":2781,"low":2710,"close":2734,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2734},"2025-05-21",78.6,81.16,3.88,5.05,4303350,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2749,"change":522,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2749},"2025-05-20",76.76,78.040001,76.36,1.16,2932800,{"date":2793,"open":2780,"high":2794,"low":2795,"close":2633,"change":157,"percent_change":493,"volume":2796,"transactions":9,"vwap":2633},"2025-05-19",78.64,75.76,4866725,{"date":2798,"open":2799,"high":2800,"low":2801,"close":2676,"change":1269,"percent_change":1833,"volume":2802,"transactions":9,"vwap":2676},"2025-05-16",77.4,78.2,76.16,4521875,{"date":2804,"open":2756,"high":2805,"low":2806,"close":2807,"change":1492,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2807},"2025-05-15",79.8,77.44,77.64,-1.37,4349375,{"date":2811,"open":2780,"high":2756,"low":2812,"close":2813,"change":116,"percent_change":789,"volume":2814,"transactions":9,"vwap":2813},"2025-05-14",78.16,78.72,3667500,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2820},"2025-05-13",80.4,80.68,78.080002,79.040001,-1.56,-1.94,4099275,{"date":2825,"open":2826,"high":2827,"low":2828,"close":2829,"change":2830,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2829},"2025-05-12",81.24,83.4,80.56,80.6,-8.8,-9.84,4912775,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":749,"percent_change":2472,"volume":2839,"transactions":9,"vwap":2838},"2025-05-09",88.36,90.080002,87.88,89.4,2502450,{"date":2841,"open":2842,"high":2843,"low":2844,"close":2845,"change":2174,"percent_change":1037,"volume":2846,"transactions":9,"vwap":2845},"2025-05-08",88.8,90.56,86.36,89,4127425,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2198,"percent_change":811,"volume":2853,"transactions":9,"vwap":2852},"2025-05-07",91.2,93.32,89.48,90.72,3876650,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":2860,"percent_change":2861,"volume":2862,"transactions":9,"vwap":2859},"2025-05-06",92.28,92.76,89.72,91.76,2.2,2.46,3000750,{"date":2864,"open":2865,"high":2866,"low":2867,"close":2868,"change":1179,"percent_change":2869,"volume":2870,"transactions":9,"vwap":2868},"2025-05-05",90,90.44,88.12,89.56,1.73,2932200,{"date":2872,"open":2873,"high":2874,"low":2875,"close":2876,"change":2877,"percent_change":2878,"volume":2879,"transactions":9,"vwap":2876},"2025-05-02",89.080002,90.2,87.24,88.040001,-4,-4.35,4530350,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":2886,"percent_change":1891,"volume":2887,"transactions":9,"vwap":2885},"2025-05-01",91.040001,92.32,89.24,92.040001,-1.8,4635225,{"date":2889,"open":2890,"high":177,"low":2891,"close":2892,"change":2893,"percent_change":101,"volume":2894,"transactions":9,"vwap":2892},"2025-04-30",97.52,92.92,93.84,-0.28,6235600,{"date":2896,"open":2897,"high":2898,"low":2899,"close":2900,"change":2496,"percent_change":2901,"volume":2902,"transactions":9,"vwap":2900},"2025-04-29",96.84,96.96,93.44,94.12,-1.67,3455375,{"date":2904,"open":2905,"high":2906,"low":2907,"close":2908,"change":2023,"percent_change":2909,"volume":2910,"transactions":9,"vwap":2908},"2025-04-28",95.48,98.8,94.4,95.72,-0.17,2819050,{"date":181,"open":2912,"high":2913,"low":2914,"close":2915,"change":2916,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2915},97.92,99.6,95.64,95.88,-2.04,-2.08,3970425]