[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SSO":3,"homepage-market-summary":30,"stock-historical-SSO":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SSO","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 Ultra S&P500","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.6555,0.471472,"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},71.93,71.67,72.06,71.26,72.3,-0.37,-0.51,4593186.864128,72.7999,48.63,4201334.909371108,96.4,5105,{"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":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},37.85,4187299,1528364062.252148,83.66,"2025-04-25",[183,186,196,206,216,227,238,247,258,269,278,288,298,309,319,330,341,351,362,371,381,390,398,408,418,429,439,449,458,467,476,487,497,507,516,527,537,547,557,567,576,583,593,603,613,624,635,646,655,666,677,687,698,709,720,729,739,748,759,770,781,792,803,812,820,827,834,842,849,856,864,872,879,885,891,898,905,914,920,928,937,944,951,959,965,972,980,985,992,998,1007,1013,1020,1026,1033,1039,1046,1055,1063,1069,1074,1081,1088,1093,1101,1106,1111,1119,1127,1134,1143,1152,1159,1168,1176,1183,1191,1199,1206,1211,1219,1226,1233,1241,1248,1256,1264,1271,1278,1285,1293,1301,1310,1317,1326,1333,1341,1347,1355,1363,1369,1378,1386,1394,1401,1409,1416,1423,1431,1438,1445,1452,1460,1468,1476,1483,1490,1498,1506,1514,1521,1529,1537,1543,1551,1559,1566,1574,1582,1590,1598,1606,1613,1620,1627,1635,1642,1649,1654,1659,1667,1676,1684,1690,1697,1702,1707,1712,1718,1724,1730,1736,1741,1749,1753,1756,1760,1764,1771,1776,1781,1788,1797,1801,1804,1810,1815,1819,1827,1832,1838,1843,1848,1855,1861,1867,1874,1879,1887,1895,1902,1910,1919,1926,1933,1940,1946,1952,1960,1968,1976,1985,1992,1998,2006,2013,2020,2026,2035,2041,2047,2055,2063,2070,2076,2085,2093,2099,2107,2114,2121,2127,2133,2139,2145,2151,2159,2166,2172,2178,2186,2194,2202,2207,2214,2219,2224,2231,2237,2244,2252,2258,2266,2274,2280,2288,2295,2302,2308,2316,2323,2330,2338,2344,2352,2361,2367,2375,2382,2390,2396,2404,2411,2419,2425,2433,2439,2447,2455,2464,2472,2479,2485,2492,2499,2506,2512,2518,2526,2533,2540,2545,2553,2560,2567,2575,2583,2591,2598,2604,2612,2619,2626,2634,2641,2649,2657,2664,2671,2679,2687,2696,2703,2711,2718,2726,2734,2740,2747,2755,2763,2770,2777,2784,2793,2801,2808,2815,2823,2831,2839,2846,2851,2860,2868,2875,2882,2890,2897,2904,2913,2921,2927,2934,2942],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},14143,71.7691,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",72.13,72.76,72.0825,0.77,1.08,1962751.091916,12362,72.4092,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",70.58,71.84,71.53,0.95,1.35,2434467.460493,14416,71.2055,{"date":207,"open":208,"high":209,"low":210,"close":198,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",70.76,71.13,70.14,0.99,1.42,4869505.124252,15634,70.587,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",69.66,69.87,68.64,69.59,0.26,0.38,3964381.376877,23991,69.4014,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",70.02,70.585,69.27,69.33,-0.33,-0.47,2774792.343299,14612,69.9392,{"date":239,"open":240,"high":241,"low":242,"close":218,"change":243,"percent_change":233,"volume":244,"transactions":245,"vwap":246},"2026-09-29",70.13,70.16,69.32,-0.23,2456345.748434,15419,69.7148,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",70.42,70.63,69.565,69.89,-1.09,-1.54,4326695.522872,22455,70.0619,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",70.505,71.14,70.0601,70.98,0.72,1.02,2346851.836955,16079,70.7701,{"date":270,"open":218,"high":271,"low":272,"close":273,"change":121,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",70.56,69.53,70.26,-0.17,2150863.351402,15177,70.0387,{"date":279,"open":280,"high":281,"low":210,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",71.3,71.335,70.38,-1.16,-1.62,2523537.893231,15336,70.6063,{"date":289,"open":290,"high":291,"low":292,"close":293,"change":294,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-22",71.62,71.85,71.395,71.54,-0.01,2988996.57333,13975,71.6282,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-21",70.24,71.815,70.2101,71.55,2.16,3.11,9408649.095537,17157,71.3216,{"date":310,"open":311,"high":312,"low":313,"close":311,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-18",69.39,69.475,68.7416,0.1,0.14,1990734.459397,12506,69.2397,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",69.4,69.4399,68.8214,69.29,1.52,2.24,2527633.834144,11755,69.2175,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-16",68.74,69.12,66.9414,67.77,-0.61,-0.89,2650221.150705,18553,68.2089,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":336,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",68.85,68.91,68.145,68.38,-0.88,1852658.445708,13387,68.4133,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-14",68.67,69.49,68.47,68.99,-0.64,-0.92,2664883.299794,16488,69.0441,{"date":363,"open":364,"high":229,"low":272,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",69.72,69.63,1.13,1.65,3298852.777979,13122,69.7622,{"date":372,"open":373,"high":344,"low":374,"close":375,"change":376,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-10",68.55,68.295,68.5,-0.85,-1.23,3334225.211277,18608,68.6624,{"date":382,"open":218,"high":383,"low":384,"close":385,"change":53,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-09",69.7125,69.08,69.35,-0.94,2575974.049146,14268,69.4226,{"date":391,"open":198,"high":392,"low":393,"close":394,"change":81,"percent_change":395,"volume":396,"transactions":236,"vwap":397},"2026-09-08",70.69,69.86,70.01,-1.12,3019416.287256,70.1809,{"date":399,"open":261,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-04",71.2897,70.59,70.8,-0.57,-0.8,1798996.030551,12309,70.8896,{"date":409,"open":249,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-03",71.545,70.35,71.37,1.44,2.06,2139362.830429,12967,71.0755,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-02",69.44,70.1607,69.3,69.93,0.62,0.89,2073498.699727,11857,69.7898,{"date":430,"open":431,"high":432,"low":344,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-01",69.37,69.85,69.31,-0.98,-1.39,6145168.700488,16337,69.3937,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":357,"volume":446,"transactions":447,"vwap":448},"2026-08-31",70.36,70.475,69.88,70.29,-0.45,2819233.952177,12719,70.208,{"date":450,"open":451,"high":199,"low":452,"close":453,"change":233,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-28",71.18,70.55,70.74,-0.46,2489974.451185,14048,71.0311,{"date":459,"open":250,"high":460,"low":461,"close":462,"change":88,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-27",71.32,70.385,71.07,1.3,6302874.835989,12529,71.1788,{"date":468,"open":469,"high":470,"low":471,"close":241,"change":472,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",69.92,70.41,69.8,0.01,1731601.128527,10476,70.2077,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",70.2,70.31,69.65,70.15,0.42,0.6,4092981.199426,12278,70.076,{"date":488,"open":489,"high":490,"low":312,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",69.97,70.04,69.73,-0.42,-0.6,2872499.698048,16234,69.7928,{"date":498,"open":499,"high":500,"low":501,"close":481,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",70.22,70.5351,69.8705,0.54,0.78,1973256.875232,12718,70.1609,{"date":508,"open":300,"high":250,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-20",69.5198,69.61,-1.2,-1.69,2183322.653094,16394,70.0556,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-19",71.05,71.44,70.65,70.81,0.28,0.4,2750736.35726,15350,70.9387,{"date":528,"open":208,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",70.91,70.44,70.53,-0.97,-1.36,3371954.8181,16937,70.6468,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":532,"volume":544,"transactions":545,"vwap":546},"2026-08-17",72.17,72.265,71.47,71.5,-0.7,2166999.975723,13876,71.8196,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":116,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-14",72.61,72.67,72.04,72.2,-0.44,2521510.861938,15786,72.2583,{"date":558,"open":559,"high":25,"low":560,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-13",71.98,71.845,72.52,0.98,1.37,1857974.870562,12448,72.376,{"date":568,"open":569,"high":570,"low":571,"close":293,"change":223,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-12",71.94,71.97,71.3075,0.53,2111700.456197,13570,71.567,{"date":577,"open":17,"high":17,"low":263,"close":578,"change":579,"percent_change":543,"volume":580,"transactions":581,"vwap":582},"2026-08-11",71.16,-0.5,1579479.895824,12714,71.3888,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":145,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-10",71.57,72.03,71.445,71.66,-0.03,2300610.946124,18107,71.668,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":366,"volume":600,"transactions":601,"vwap":602},"2026-08-07",71.31,71.83,71.045,71.68,0.8,3802623.785212,23121,71.502,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":157,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-06",71.17,71.475,70.675,70.88,-0.34,2078957.229409,17278,71.0535,{"date":614,"open":615,"high":616,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-08-05",72.24,72.4199,71.06,71.12,-0.27,-0.38,3441144.58185,24210,71.6913,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-08-04",69.46,71.79,69.45,71.39,2.45,3.55,4986178.140543,28284,70.8581,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",67.44,69.09,67.4,68.94,1.95,2.91,3592951.410194,21317,68.4792,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":425,"percent_change":202,"volume":652,"transactions":653,"vwap":654},"2026-07-31",66.63,67.3599,65.3601,66.99,3527475.608347,21837,66.7067,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-30",65.1,66.23,64.87,66.1,2.09,3.27,2839350.649582,19150,65.5798,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-29",65.84,66.33,63.9092,64.01,-1.97,-2.99,3809104.931471,28610,64.8376,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":522,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-28",65.72,66.35,65.16,65.98,0.43,2406046.793561,16754,65.9005,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-27",66.75,66.85,65.145,65.7,0.03,0.05,2989401.346988,18274,65.7748,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",65.6,66.54,65.4,65.67,0.06,0.09,2466405.678398,17174,65.8754,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":718,"vwap":719},"2026-07-23",65.79,66.375,65.05,65.61,-1.66,-2.47,2503276.566044,18979,65.6768,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":274,"percent_change":162,"volume":726,"transactions":727,"vwap":728},"2026-07-22",67.13,67.73,67.0728,67.27,2121852.08372,13202,67.3597,{"date":730,"open":731,"high":732,"low":733,"close":637,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-21",67.06,67.555,66.6903,1.11,1.67,1765973.411841,11677,67.2746,{"date":740,"open":741,"high":742,"low":658,"close":669,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-20",67.19,67.51,-0.19,-0.29,2588582.155642,18136,66.6901,{"date":749,"open":750,"high":751,"low":752,"close":753,"change":754,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-17",66.31,67.275,66.11,66.52,-1.43,-2.1,2792532.132333,20418,66.707,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-16",68.29,68.625,67.415,67.95,-0.71,-1.03,2517505.920512,16719,68.0277,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":779,"vwap":780},"2026-07-15",68.57,68.81,67.86,68.66,0.51,0.75,2687865.608401,15147,68.3978,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":790,"vwap":791},"2026-07-14",67.97,68.43,67.595,68.15,0.48,0.71,3751826.468396,24343,68.1323,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":801,"vwap":802},"2026-07-13",68.3,68.545,67.47,67.67,-1.05,-1.53,3944744.714971,21273,67.8174,{"date":804,"open":805,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-10",68.23,68.83,67.52,68.72,0.55,0.81,2343300,{"date":813,"open":814,"high":805,"low":815,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-09",67.39,67.099998,68.17,1.14,1.7,1879000,{"date":821,"open":822,"high":741,"low":823,"close":824,"change":454,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-07-08",66.67,66,67.029999,-0.68,4333800,{"date":828,"open":764,"high":829,"low":830,"close":831,"change":832,"percent_change":434,"volume":833,"transactions":9,"vwap":831},"2026-07-07",68.089996,67.050003,67.49,-0.67,2923700,{"date":835,"open":797,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-06",68.35,67.46,68.16,1.16,1.73,2622200,{"date":843,"open":844,"high":816,"low":845,"close":846,"change":46,"percent_change":847,"volume":848,"transactions":9,"vwap":846},"2026-07-02",67.45,66.14,67,-0.31,3202600,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":274,"percent_change":162,"volume":855,"transactions":9,"vwap":854},"2026-07-01",67.089996,67.88,66.6,67.21,2885300,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":111,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-30",66.43,67.63,66.37,67.38,1.55,2605300,{"date":865,"open":866,"high":867,"low":868,"close":680,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":680},"2026-06-29",65.58,66.47,64.82,1.93,3,5573000,{"date":873,"open":874,"high":714,"low":875,"close":876,"change":877,"percent_change":532,"volume":878,"transactions":9,"vwap":876},"2026-06-26",64.26,63.9,64.42,-0.63,2752600,{"date":880,"open":881,"high":882,"low":876,"close":883,"change":294,"percent_change":145,"volume":884,"transactions":9,"vwap":883},"2026-06-25",66.050003,66.13,65.050003,3154300,{"date":886,"open":702,"high":887,"low":888,"close":889,"change":38,"percent_change":609,"volume":890,"transactions":9,"vwap":889},"2026-06-24",66.26,64.65,65.059998,3018700,{"date":892,"open":893,"high":680,"low":894,"close":893,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":893},"2026-06-23",65.28,65.029999,-1.92,-2.86,2902800,{"date":899,"open":900,"high":901,"low":651,"close":902,"change":903,"percent_change":336,"volume":904,"transactions":9,"vwap":902},"2026-06-22",67.82,68.26,67.2,-0.41,2684500,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-18",67.84,67.92,67.14,67.61,1.26,1.9,2254700,{"date":915,"open":916,"high":836,"low":917,"close":680,"change":512,"percent_change":918,"volume":919,"transactions":9,"vwap":680},"2026-06-17",68.19,66.010002,-2.48,3511500,{"date":921,"open":922,"high":923,"low":764,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-16",68.8,68.95,68.040001,-0.78,-1.13,3397700,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-15",68.32,69.19,68.31,68.82,2.31,3.47,3292600,{"date":938,"open":939,"high":651,"low":940,"close":941,"change":942,"percent_change":111,"volume":943,"transactions":9,"vwap":941},"2026-06-12",66.32,65.32,66.51,0.68,5867600,{"date":945,"open":946,"high":658,"low":947,"close":948,"change":304,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-11",64.24,63.5,65.83,3.39,11030800,{"date":952,"open":953,"high":954,"low":955,"close":955,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":955},"2026-06-10",65.089996,65.99,63.67,-2.12,-3.22,3505100,{"date":960,"open":961,"high":962,"low":963,"close":711,"change":620,"percent_change":403,"volume":964,"transactions":9,"vwap":711},"2026-06-09",66.94,67.53,63.17,5918000,{"date":966,"open":967,"high":968,"low":823,"close":969,"change":970,"percent_change":73,"volume":971,"transactions":9,"vwap":969},"2026-06-08",66.89,67.26,66.17,0.31,3807400,{"date":973,"open":974,"high":353,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-05",68.59,65.5,65.86,-3.61,-5.2,5947000,{"date":981,"open":772,"high":364,"low":355,"close":982,"change":787,"percent_change":983,"volume":984,"transactions":9,"vwap":982},"2026-06-04",69.47,0.7,2448200,{"date":986,"open":987,"high":988,"low":989,"close":356,"change":434,"percent_change":990,"volume":991,"transactions":9,"vwap":356},"2026-06-03",69.71,69.82,68.87,-1.4,2628600,{"date":993,"open":994,"high":240,"low":626,"close":489,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":489},"2026-06-02",69.51,0.19,0.27,4278600,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-01",69.25,70.12,69.099998,69.78,0.34,0.49,3188300,{"date":1008,"open":242,"high":364,"low":1009,"close":420,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":420},"2026-05-29",69.11,0.32,0.46,2882800,{"date":1014,"open":1015,"high":1016,"low":1017,"close":333,"change":1018,"percent_change":192,"volume":1019,"transactions":9,"vwap":333},"2026-05-28",68.33,69.22,68.14,0.74,2336600,{"date":1021,"open":1022,"high":1023,"low":1024,"close":346,"change":294,"percent_change":294,"volume":1025,"transactions":9,"vwap":346},"2026-05-27",68.45,68.54,67.96,2077500,{"date":1027,"open":932,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":463,"volume":1032,"transactions":9,"vwap":1030},"2026-05-26",68.68,68.010002,68.39,0.88,2294500,{"date":1034,"open":1035,"high":1036,"low":1037,"close":742,"change":787,"percent_change":264,"volume":1038,"transactions":9,"vwap":742},"2026-05-22",67.62,68.12,67.32,3476100,{"date":1040,"open":1041,"high":1042,"low":917,"close":824,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":824},"2026-05-21",66.28,67.41,0.24,0.36,3046000,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-20",65.77,66.88,65.47,66.79,1.34,2.05,3452500,{"date":1056,"open":1057,"high":845,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-19",65.64,65.040001,65.45,-0.86,-1.3,2844800,{"date":1064,"open":1065,"high":1066,"low":702,"close":750,"change":121,"percent_change":1067,"volume":1068,"transactions":9,"vwap":750},"2026-05-18",66.55,66.83,-0.18,4181600,{"date":1070,"open":961,"high":854,"low":658,"close":858,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":858},"2026-05-15",-1.67,-2.45,3008600,{"date":1075,"open":1076,"high":836,"low":1077,"close":1078,"change":1079,"percent_change":862,"volume":1080,"transactions":9,"vwap":1078},"2026-05-14",67.3,67.29,68.099998,1.04,2854700,{"date":1082,"open":860,"high":1083,"low":668,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-13",67.34,67.059998,0.73,1.1,2142700,{"date":1089,"open":752,"high":1090,"low":1091,"close":669,"change":1067,"percent_change":619,"volume":1092,"transactions":9,"vwap":669},"2026-05-12",66.44,65.18,4867200,{"date":1094,"open":1095,"high":1096,"low":1097,"close":941,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":941},"2026-05-11",66.040001,66.8,66.019997,0.29,0.44,2521600,{"date":1102,"open":1048,"high":669,"low":679,"close":1103,"change":1079,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-05-08",66.22,1.6,2245100,{"date":1107,"open":948,"high":823,"low":1108,"close":1091,"change":1109,"percent_change":53,"volume":1110,"transactions":9,"vwap":1091},"2026-05-07",64.88,-0.43,4662400,{"date":1112,"open":1113,"high":1114,"low":1115,"close":714,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":714},"2026-05-06",64.6,65.74,64.55,1.78,2.79,4508200,{"date":1120,"open":947,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1123},"2026-05-05",64.07,63.46,63.83,0.97,1.54,2732900,{"date":1128,"open":1129,"high":1130,"low":1131,"close":1132,"change":445,"percent_change":765,"volume":1133,"transactions":9,"vwap":1132},"2026-05-04",63.21,63.56,62.32,62.86,4701000,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":1140,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1139},"2026-05-01",63.43,64.059998,63.29,63.31,0.35,0.56,3178400,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1148},"2026-04-30",62.31,63.2,61.57,62.96,1.17,1.89,5831500,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1157,"change":294,"percent_change":145,"volume":1158,"transactions":9,"vwap":1157},"2026-04-29",61.67,61.87,61.22,61.79,5380500,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":1166,"volume":1167,"transactions":9,"vwap":1164},"2026-04-28",61.83,62.0099983,61.38,61.8,-0.62,-0.99,2326700,{"date":1169,"open":1170,"high":1171,"low":1172,"close":1173,"change":1174,"percent_change":1004,"volume":1175,"transactions":9,"vwap":1173},"2026-04-27",62.07,62.49,61.92,62.42,0.21,2426200,{"date":1177,"open":1154,"high":1145,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-24",61.37,62.21,0.9,1.47,3979900,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":234,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-23",61.49,61.97,60.23,61.31,-0.76,4884300,{"date":1192,"open":1193,"high":1161,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-22",61.45,61.28,61.78,1.2,1.98,2761900,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":81,"percent_change":66,"volume":1205,"transactions":9,"vwap":1204},"2026-04-21",61.63,61.81,60.32,60.58,4388900,{"date":1207,"open":1163,"high":1208,"low":1209,"close":1178,"change":162,"percent_change":903,"volume":1210,"transactions":9,"vwap":1178},"2026-04-20",61.58,60.93,4298000,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1216,"change":413,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-17",60.94,62.02,60.9,61.62,2.39,5341500,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":522,"percent_change":73,"volume":1225,"transactions":9,"vwap":1224},"2026-04-16",60.09,60.39,59.67,60.18,4842700,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":88,"percent_change":1125,"volume":1232,"transactions":9,"vwap":1231},"2026-04-15",59.13,59.97,58.96,59.9,3194100,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":630,"volume":1240,"transactions":9,"vwap":1238},"2026-04-14",57.87,59.02,57.85,58.99,1.41,15381500,{"date":1242,"open":1243,"high":1244,"low":1245,"close":1246,"change":1086,"percent_change":641,"volume":1247,"transactions":9,"vwap":1246},"2026-04-13",56.14,57.63,56.02,57.58,2733900,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":743,"volume":1255,"transactions":9,"vwap":1253},"2026-04-10",56.8,56.93,56.34,56.48,-0.11,2051400,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":839,"volume":1263,"transactions":9,"vwap":1261},"2026-04-09",55.78,56.81,55.59,56.59,0.65,3048700,{"date":1265,"open":1245,"high":1243,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-08",55.23,55.94,2.69,5.05,4265200,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":693,"percent_change":704,"volume":1277,"transactions":9,"vwap":1276},"2026-04-07",52.85,53.31,51.94,53.25,5841400,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":787,"percent_change":88,"volume":1284,"transactions":9,"vwap":1283},"2026-04-06",52.72,53.34,52.67,53.22,3188100,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":705,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-04-02",51.22,53.060001,51.0099983,52.74,0.17,4570400,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":191,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-04-01",52.45,53.19,52.31,52.65,1.48,5837500,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-03-31",50.12,52.07,49.98,51.88,2.82,5.75,8139500,{"date":1311,"open":1312,"high":1313,"low":26,"close":1314,"change":116,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1314},"2026-03-30",50.3,50.35,49.060001,-0.65,6903900,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-03-27",50.73,50.75,49.24,49.38,-1.78,-3.48,5417800,{"date":1327,"open":1328,"high":1280,"low":1329,"close":1330,"change":80,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-26",52.26,51.11,51.16,-3.54,4281200,{"date":1334,"open":1281,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-25",53.7,52.64,53.040001,0.45,0.86,3281900,{"date":1342,"open":1297,"high":1343,"low":1344,"close":1345,"change":22,"percent_change":543,"volume":1346,"transactions":9,"vwap":1345},"2026-03-24",53.21,52.060001,52.59,4952300,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1086,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-03-23",53.36,54.11,52.73,52.96,2.12,20106000,{"date":1356,"open":1357,"high":1296,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-03-20",53.17,51.26,51.86,-1.56,-2.92,5682000,{"date":1364,"open":1352,"high":1365,"low":1366,"close":1367,"change":847,"percent_change":126,"volume":1368,"transactions":9,"vwap":1367},"2026-03-19",53.92,52.68,53.42,4910400,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":1374},"2026-03-18",54.85,55.060001,53.68,53.73,-1.52,-2.75,4096800,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":809,"volume":1385,"transactions":9,"vwap":1383},"2026-03-17",55.51,55.85,55.13,55.25,0.3,1877000,{"date":1387,"open":1371,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-16",55.46,54.67,54.95,1.07,1.99,3009600,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":877,"percent_change":283,"volume":1400,"transactions":9,"vwap":1399},"2026-03-13",55.029999,55.53,53.74,53.88,3980000,{"date":1402,"open":1403,"high":1388,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-12",55.36,54.5,54.51,-1.74,-3.09,4561100,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":121,"percent_change":46,"volume":1415,"transactions":9,"vwap":1414},"2026-03-11",56.47,56.87,55.75,56.25,3132800,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":243,"percent_change":903,"volume":1422,"transactions":9,"vwap":1421},"2026-03-10",56.49,57.43,56,56.37,5858900,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":562,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2026-03-09",54.62,56.86,53.96,56.6,1.76,7107200,{"date":1432,"open":1433,"high":1414,"low":1434,"close":1435,"change":254,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1435},"2026-03-06",55.8,55.18,55.62,-2.69,5087200,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1315,"percent_change":395,"volume":1444,"transactions":9,"vwap":1443},"2026-03-05",57.26,57.86,56.19,57.16,6349000,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":810,"percent_change":212,"volume":1451,"transactions":9,"vwap":1450},"2026-03-04",57.22,58.13,56.88,57.81,4768300,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":766,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1457},"2026-03-03",56.12,57.39,55.2,57,-1.77,6507400,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":693,"volume":1467,"transactions":9,"vwap":1465},"2026-03-02",56.72,58.41,56.62,58.029999,0.02,4687600,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":1474,"percent_change":386,"volume":1475,"transactions":9,"vwap":1473},"2026-02-27",57.48,58.11,57.24,58.0099983,-0.55,3764600,{"date":1477,"open":1478,"high":1478,"low":1479,"close":1480,"change":53,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-02-26",59.27,57.73,58.56,-1.11,3623000,{"date":1484,"open":1485,"high":1486,"low":1485,"close":1487,"change":201,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1487},"2026-02-25",58.72,59.32,59.22,1.63,2257500,{"date":1491,"open":1492,"high":1463,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-24",57.33,57.02,58.27,0.84,1.46,2422800,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1419,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1419},"2026-02-23",58.35,58.7,57.09,-1.21,-2.06,5528600,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":212,"volume":1513,"transactions":9,"vwap":1511},"2026-02-20",57.42,58.73,57.35,58.64,0.82,4356100,{"date":1515,"open":1516,"high":1471,"low":1517,"close":1518,"change":847,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-02-19",57.72,57.34,57.82,-0.53,2769200,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1448,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1448},"2026-02-18",57.77,58.63,57.57,0.58,1.01,2884700,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":1535,"percent_change":970,"volume":1536,"transactions":9,"vwap":1534},"2026-02-17",57.099998,57.91,56.38,57.55,0.18,11188600,{"date":1538,"open":1455,"high":1539,"low":1540,"close":1541,"change":472,"percent_change":1466,"volume":1542,"transactions":9,"vwap":1541},"2026-02-13",58.16,56.69,57.37,5821200,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1407,"volume":1550,"transactions":9,"vwap":1548},"2026-02-12",59.58,59.76,57.2,57.36,-1.83,5226700,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":589,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-02-11",59.95,60.07,58.71,59.19,-0.05,3942500,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1487,"change":847,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1487},"2026-02-10",59.72,59.98,59.12,-0.52,3159900,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1031,"volume":1573,"transactions":9,"vwap":1571},"2026-02-09",58.78,59.88,58.59,59.53,0.52,7456300,{"date":1575,"open":1576,"high":1577,"low":1548,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-06",57.44,59.28,59.0099983,2.2,3.87,6016000,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1259,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1259},"2026-02-05",57.38,57.84,56.53,-1.47,-2.52,6982300,{"date":1591,"open":1238,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1594},"2026-02-04",59.2,57.54,58.28,-0.59,-1,6937100,{"date":1599,"open":1600,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1406,"volume":1605,"transactions":9,"vwap":1603},"2026-02-03",60.049999,60.17,57.94,58.87,-1.04,4662200,{"date":1607,"open":1608,"high":1609,"low":1603,"close":1610,"change":424,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-02-02",58.9,60.16,59.91,1.05,4491100,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1615,"change":1618,"percent_change":1315,"volume":1619,"transactions":9,"vwap":1615},"2026-01-30",59.29,59.71,58.49,-0.39,9207800,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":619,"percent_change":445,"volume":1626,"transactions":9,"vwap":1625},"2026-01-29",60.099998,60.21,58.12,59.68,3578200,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1553,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1553},"2026-01-28",60.24,60.37,59.7,-0.04,-0.07,2895500,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":787,"percent_change":810,"volume":1641,"transactions":9,"vwap":1640},"2026-01-27",59.75,60.15,59.65,59.99,1899500,{"date":1643,"open":1563,"high":1644,"low":1645,"close":1646,"change":1647,"percent_change":1079,"volume":1648,"transactions":9,"vwap":1646},"2026-01-26",59.74,59.040001,59.51,0.61,2695600,{"date":1650,"open":1651,"high":1652,"low":1480,"close":1608,"change":1466,"percent_change":693,"volume":1653,"transactions":9,"vwap":1608},"2026-01-23",58.74,59.21,3182700,{"date":1655,"open":1645,"high":1656,"low":1480,"close":1657,"change":483,"percent_change":111,"volume":1658,"transactions":9,"vwap":1657},"2026-01-22",59.26,58.88,3088800,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1594,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1594},"2026-01-21",57.32,58.86,57.080002,1.29,2.26,5194800,{"date":1668,"open":1669,"high":1670,"low":1671,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-20",57.67,58.22,56.82,56.99,-2.43,-4.09,7592200,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":121,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2026-01-16",59.78,59.87,59.16,59.42,-0.2,2437000,{"date":1685,"open":1686,"high":1622,"low":1687,"close":1688,"change":522,"percent_change":73,"volume":1689,"transactions":9,"vwap":1688},"2026-01-15",59.96,59.38,59.54,3008100,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1656,"change":1695,"percent_change":386,"volume":1696,"transactions":9,"vwap":1656},"2026-01-14",59.35,59.47,58.52,-0.56,4292500,{"date":1698,"open":1609,"high":1187,"low":1681,"close":1699,"change":1700,"percent_change":1109,"volume":1701,"transactions":9,"vwap":1699},"2026-01-13",59.82,-0.26,2606800,{"date":1703,"open":1704,"high":1629,"low":1704,"close":1705,"change":1535,"percent_change":1384,"volume":1706,"transactions":9,"vwap":1705},"2026-01-12",59.31,60.080002,2469300,{"date":1708,"open":1704,"high":1709,"low":1710,"close":1231,"change":191,"percent_change":463,"volume":1711,"transactions":9,"vwap":1231},"2026-01-09",60.12,59.080002,7065700,{"date":1713,"open":1645,"high":1714,"low":1715,"close":1228,"change":1557,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1228},"2026-01-08",59.33,58.8,-0.08,2593900,{"date":1719,"open":1720,"high":1721,"low":1563,"close":1722,"change":1618,"percent_change":1315,"volume":1723,"transactions":9,"vwap":1722},"2026-01-07",59.62,59.93,59.18,2058800,{"date":1725,"open":1726,"high":1639,"low":1603,"close":1727,"change":1728,"percent_change":1149,"volume":1729,"transactions":9,"vwap":1727},"2026-01-06",58.89,59.57,0.69,7080800,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1657,"change":503,"percent_change":1052,"volume":1735,"transactions":9,"vwap":1657},"2026-01-05",58.67,59.17,58.65,3408800,{"date":1737,"open":1738,"high":1651,"low":1593,"close":1739,"change":1535,"percent_change":970,"volume":1740,"transactions":9,"vwap":1739},"2026-01-02",58.54,58.099998,5051200,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":347,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-12-31",58.83,58.85,57.88,57.92,-1.5,2623000,{"date":1750,"open":1726,"high":1710,"low":1651,"close":1715,"change":1751,"percent_change":619,"volume":1752,"transactions":9,"vwap":1715},"2025-12-30",-0.16,1709700,{"date":1754,"open":1608,"high":1592,"low":1734,"close":1230,"change":492,"percent_change":765,"volume":1755,"transactions":9,"vwap":1230},"2025-12-29",3097700,{"date":1757,"open":1758,"high":1720,"low":1652,"close":1687,"change":1632,"percent_change":1633,"volume":1759,"transactions":9,"vwap":1687},"2025-12-26",59.45,1758800,{"date":1761,"open":1236,"high":1646,"low":1762,"close":1681,"change":1098,"percent_change":1005,"volume":1763,"transactions":9,"vwap":1681},"2025-12-24",59,1460800,{"date":1765,"open":1766,"high":1556,"low":1767,"close":1228,"change":1768,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1228},"2025-12-23",58.46,58.45,0.5,0.85,2262600,{"date":1772,"open":1773,"high":1509,"low":1494,"close":1524,"change":264,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1524},"2025-12-22",58.48,1.24,5741200,{"date":1777,"open":1440,"high":1778,"low":1779,"close":1532,"change":1527,"percent_change":1116,"volume":1780,"transactions":9,"vwap":1532},"2025-12-19",57.99,57.23,2546400,{"date":1782,"open":1663,"high":1783,"low":1784,"close":1785,"change":1495,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-12-18",57.61,56.64,56.9,1.5,3251300,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1793},"2025-12-17",57.5,57.59,56.040001,56.060001,-1.28,-2.23,3976300,{"date":1798,"open":1799,"high":1516,"low":1540,"close":1517,"change":233,"percent_change":403,"volume":1800,"transactions":9,"vwap":1517},"2025-12-16",57.41,3512700,{"date":1802,"open":1694,"high":1694,"low":1508,"close":1669,"change":274,"percent_change":744,"volume":1803,"transactions":9,"vwap":1669},"2025-12-15",3109300,{"date":1805,"open":1806,"high":1710,"low":1799,"close":1585,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1585},"2025-12-12",58.98,-1.31,-2.21,3545300,{"date":1811,"open":1766,"high":1680,"low":1812,"close":1813,"change":522,"percent_change":787,"volume":1814,"transactions":9,"vwap":1813},"2025-12-11",57.96,59.15,2818400,{"date":1816,"open":1465,"high":1563,"low":1817,"close":1603,"change":1085,"percent_change":911,"volume":1818,"transactions":9,"vwap":1603},"2025-12-10",57.83,2710400,{"date":1820,"open":1821,"high":1694,"low":1822,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-12-09",58.15,58.049999,58.14,-0.09,-0.15,2390100,{"date":1828,"open":1651,"high":1829,"low":1745,"close":1830,"change":150,"percent_change":493,"volume":1831,"transactions":9,"vwap":1830},"2025-12-08",58.75,58.23,2219700,{"date":1833,"open":1480,"high":1834,"low":1835,"close":1836,"change":1291,"percent_change":1098,"volume":1837,"transactions":9,"vwap":1836},"2025-12-05",59.060001,58.4,58.58,2342300,{"date":1839,"open":1840,"high":1836,"low":1841,"close":1463,"change":314,"percent_change":1291,"volume":1842,"transactions":9,"vwap":1463},"2025-12-04",58.55,57.89,2570100,{"date":1844,"open":1523,"high":1617,"low":1783,"close":1845,"change":223,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-12-03",58.31,0.66,2359000,{"date":1849,"open":1778,"high":1850,"low":1851,"close":1852,"change":1853,"percent_change":1140,"volume":1854,"transactions":9,"vwap":1852},"2025-12-02",58.32,57.56,57.93,0.2,2328000,{"date":1856,"open":1470,"high":1857,"low":1858,"close":1479,"change":1519,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1479},"2025-12-01",58.19,57.47,-0.91,3077500,{"date":1862,"open":1237,"high":1845,"low":1863,"close":1864,"change":1647,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-11-28",57.79,58.26,1.06,1850700,{"date":1868,"open":1492,"high":1869,"low":1870,"close":1871,"change":777,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1871},"2025-11-26",58,57.17,57.65,1.32,3081300,{"date":1875,"open":1876,"high":1531,"low":1382,"close":1785,"change":1079,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1785},"2025-11-25",55.83,1.86,6729500,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":1104,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-11-24",54.86,56.080002,54.68,55.86,2.95,3680000,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1611,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-11-21",53.58,55.16,52.92,54.26,1.97,6211600,{"date":1896,"open":1428,"high":1897,"low":1898,"close":1343,"change":1899,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1343},"2025-11-20",57.040001,53.12,-1.685,-3.07,5442400,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":264,"volume":1909,"transactions":9,"vwap":1907},"2025-11-19",54.6,55.69,54.265,54.895,0.39,7387800,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-11-18",54.81,55.33,53.8,54.505,-0.93,-1.68,15860000,{"date":1920,"open":1921,"high":1922,"low":1371,"close":1923,"change":1924,"percent_change":80,"volume":1925,"transactions":9,"vwap":1923},"2025-11-17",56.115,56.79,55.435,-1.06,14279000,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":1557,"percent_change":1824,"volume":1932,"transactions":9,"vwap":1931},"2025-11-14",55.395,57.125,55.040001,56.495,9934000,{"date":1934,"open":1778,"high":1822,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-11-13",56.285,56.545,-1.94,-3.32,6733200,{"date":1941,"open":1829,"high":1942,"low":1943,"close":1944,"change":704,"percent_change":314,"volume":1945,"transactions":9,"vwap":1944},"2025-11-12",58.76,58.080002,58.485,3320200,{"date":1947,"open":1532,"high":1948,"low":1516,"close":1949,"change":1950,"percent_change":1011,"volume":1951,"transactions":9,"vwap":1949},"2025-11-11",58.535,58.425,0.265,3299400,{"date":1953,"open":1954,"high":1955,"low":1956,"close":1539,"change":1957,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1539},"2025-11-10",57.475,58.295,57.095001,1.745,3.09,5290600,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1291,"volume":1967,"transactions":9,"vwap":1965},"2025-11-07",55.92,56.445,54.79,56.415,0.095,10488000,{"date":1969,"open":1455,"high":1970,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-11-06",57.545,56.07,56.32,-1.245,-2.16,7609600,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-11-05",57.15,58.145,57.0050011,57.565,0.335,0.59,4305400,{"date":1986,"open":1987,"high":1869,"low":1988,"close":1779,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1779},"2025-11-04",57.345,57.084999,-1.385,-2.36,5679800,{"date":1993,"open":1994,"high":1236,"low":1465,"close":1995,"change":1996,"percent_change":523,"volume":1997,"transactions":9,"vwap":1995},"2025-11-03",59.0050011,58.615,0.235,4125200,{"date":1999,"open":1608,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-10-31",58.905,57.915,58.38,0.33,0.57,9027200,{"date":2007,"open":1651,"high":2008,"low":2009,"close":1822,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1822},"2025-10-30",59.09,58.040001,-1.275,-2.15,6866200,{"date":2014,"open":1727,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":704,"volume":2019,"transactions":9,"vwap":2017},"2025-10-29",59.745,58.565,59.325,0.035,8832400,{"date":2021,"open":2022,"high":1720,"low":2023,"close":1615,"change":2024,"percent_change":1572,"volume":2025,"transactions":9,"vwap":1615},"2025-10-28",59.295,58.92,0.305,4437800,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-10-27",58.585,59.044998,58.47,58.985,1.365,2.37,4691800,{"date":2036,"open":2037,"high":1237,"low":2038,"close":2039,"change":88,"percent_change":1104,"volume":2040,"transactions":9,"vwap":2039},"2025-10-24",57.515,57.385,57.62,4459600,{"date":2042,"open":2043,"high":1785,"low":1882,"close":2044,"change":2045,"percent_change":1086,"volume":2046,"transactions":9,"vwap":2044},"2025-10-23",56.125,56.71,0.615,3618600,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-10-22",56.795,55.335,56.095001,-0.575,-1.01,6843400,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":2061,"percent_change":1632,"volume":2062,"transactions":9,"vwap":2060},"2025-10-21",56.715,56.97,56.485,56.67,-0.025,3892600,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":839,"percent_change":661,"volume":2069,"transactions":9,"vwap":2068},"2025-10-20",56.029999,56.845,56.025002,56.695,9536200,{"date":2071,"open":2072,"high":2073,"low":1405,"close":2074,"change":1526,"percent_change":1865,"volume":2075,"transactions":9,"vwap":2074},"2025-10-17",54.73,55.765,55.535,7309600,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-10-16",55.985,56.295,54.365,54.955,-0.745,-1.34,8218800,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":2091,"percent_change":1495,"volume":2092,"transactions":9,"vwap":2090},"2025-10-15",55.98,56.555,54.675,55.7,0.465,12724600,{"date":2094,"open":2095,"high":1876,"low":1374,"close":2096,"change":2097,"percent_change":162,"volume":2098,"transactions":9,"vwap":2096},"2025-10-14",54.39,55.235,-0.14,5524600,{"date":2100,"open":2101,"high":2102,"low":2103,"close":2104,"change":1488,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-10-13",54.98,55.635,54.845,55.375,3.03,5010400,{"date":2108,"open":2109,"high":2110,"low":1335,"close":2111,"change":1407,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-10-10",56.98,57.275,53.745,-5.44,9195200,{"date":2115,"open":1472,"high":2116,"low":2117,"close":2118,"change":2119,"percent_change":1595,"volume":2120,"transactions":9,"vwap":2118},"2025-10-09",57.305,56.51,56.835,-0.335,4103200,{"date":2122,"open":1540,"high":2123,"low":2124,"close":1870,"change":2125,"percent_change":839,"volume":2126,"transactions":9,"vwap":1870},"2025-10-08",57.19,56.565,0.655,2768400,{"date":2128,"open":1531,"high":1870,"low":2129,"close":2130,"change":492,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-10-07",56.27,56.515,-0.74,3913600,{"date":2134,"open":2135,"high":1988,"low":2136,"close":2137,"change":1908,"percent_change":1728,"volume":2138,"transactions":9,"vwap":2137},"2025-10-06",56.94,56.585,56.935,2823600,{"date":2140,"open":2141,"high":2142,"low":1533,"close":1936,"change":2143,"percent_change":589,"volume":2144,"transactions":9,"vwap":1936},"2025-10-03",56.68,57.13,-0.015,3601000,{"date":2146,"open":2147,"high":2049,"low":2148,"close":2149,"change":314,"percent_change":1535,"volume":2150,"transactions":9,"vwap":2149},"2025-10-02",56.78,56.165,56.56,2896400,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":2157,"percent_change":983,"volume":2158,"transactions":9,"vwap":2156},"2025-10-01",55.565,56.615,55.55,56.46,0.395,4304800,{"date":2160,"open":1397,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":1085,"volume":2165,"transactions":9,"vwap":2163},"2025-09-30",56.155,55.315,56.064999,0.405,3556600,{"date":2167,"open":2168,"high":1962,"low":2169,"close":2170,"change":2024,"percent_change":809,"volume":2171,"transactions":9,"vwap":2170},"2025-09-29",55.79,55.365,55.66,3190600,{"date":2173,"open":2174,"high":2175,"low":2072,"close":2176,"change":483,"percent_change":1086,"volume":2177,"transactions":9,"vwap":2176},"2025-09-26",54.985,55.455,55.355,3839200,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2183,"change":2184,"percent_change":1916,"volume":2185,"transactions":9,"vwap":2183},"2025-09-25",54.745,54.99,54.16,54.755,-0.515,5159400,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":347,"volume":2193,"transactions":9,"vwap":2191},"2025-09-24",55.84,55.855,55.044998,55.27,-0.49,3244200,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":1924,"volume":2201,"transactions":9,"vwap":2199},"2025-09-23",56.325,56.44,55.54,55.76,-0.595,3591600,{"date":2203,"open":2153,"high":2204,"low":2153,"close":2205,"change":572,"percent_change":201,"volume":2206,"transactions":9,"vwap":2205},"2025-09-22",56.43,56.355,2185800,{"date":2208,"open":2209,"high":2078,"low":2210,"close":2211,"change":2212,"percent_change":425,"volume":2213,"transactions":9,"vwap":2211},"2025-09-19",55.615,55.295,55.825,0.495,2456800,{"date":2215,"open":1383,"high":2216,"low":2217,"close":1913,"change":1572,"percent_change":201,"volume":2218,"transactions":9,"vwap":1913},"2025-09-18",55.755,54.995,2653600,{"date":2220,"open":2081,"high":2221,"low":2222,"close":1912,"change":2097,"percent_change":162,"volume":2223,"transactions":9,"vwap":1912},"2025-09-17",55.245,53.99,4051200,{"date":2225,"open":2226,"high":2227,"low":2228,"close":1390,"change":2229,"percent_change":101,"volume":2230,"transactions":9,"vwap":1390},"2025-09-16",55.195,55.255,54.83,-0.165,2096600,{"date":2232,"open":2233,"high":2234,"low":1881,"close":2235,"change":1526,"percent_change":1865,"volume":2236,"transactions":9,"vwap":2235},"2025-09-15",54.91,55.145,55.115,2478600,{"date":2238,"open":2239,"high":2228,"low":2240,"close":2241,"change":2242,"percent_change":121,"volume":2243,"transactions":9,"vwap":2241},"2025-09-12",54.585,54.47,54.535,-0.065,5111200,{"date":2245,"open":2246,"high":2247,"low":2248,"close":1904,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":1904},"2025-09-11",54.044998,54.705,53.95,0.87,1.62,2927400,{"date":2253,"open":2254,"high":2255,"low":2256,"close":1374,"change":2024,"percent_change":2004,"volume":2257,"transactions":9,"vwap":1374},"2025-09-10",53.965,54.099998,53.46,3313200,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":1011,"volume":2265,"transactions":9,"vwap":2263},"2025-09-09",53.2,53.505,52.91,53.425,0.245,3173600,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":73,"volume":2273,"transactions":9,"vwap":2271},"2025-09-08",53.16,53.35,52.94,53.18,0.25,3581000,{"date":2275,"open":2276,"high":107,"low":2277,"close":2278,"change":847,"percent_change":126,"volume":2279,"transactions":9,"vwap":2278},"2025-09-05",53.625,52.3,52.93,4443200,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":367,"volume":2287,"transactions":9,"vwap":2285},"2025-09-04",52.505,53.265,52.34,53.24,0.865,2940000,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":572,"percent_change":265,"volume":2294,"transactions":9,"vwap":2293},"2025-09-03",52.225,52.475,51.87,52.375,3694200,{"date":2296,"open":2297,"high":2292,"low":2298,"close":2299,"change":2300,"percent_change":136,"volume":2301,"transactions":9,"vwap":2299},"2025-09-02",51.39,50.97,51.845,-0.795,5790800,{"date":2303,"open":1337,"high":2304,"low":2305,"close":1336,"change":1315,"percent_change":2306,"volume":2307,"transactions":9,"vwap":1336},"2025-08-29",53.084999,52.33,-1.22,3477000,{"date":2309,"open":2310,"high":2311,"low":1280,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-08-28",53.035,53.39,53.29,0.355,0.67,2971400,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":1043,"percent_change":1011,"volume":2322,"transactions":9,"vwap":2321},"2025-08-27",52.595,53.055,52.58,52.935,2783000,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":482,"percent_change":599,"volume":2329,"transactions":9,"vwap":2328},"2025-08-26",52.22,52.76,52.125,52.695,2851600,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":454,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-08-25",52.525,52.735,52.265,52.275,-0.87,3091200,{"date":2339,"open":2340,"high":2270,"low":2341,"close":2333,"change":2342,"percent_change":870,"volume":2343,"transactions":9,"vwap":2333},"2025-08-22",51.53,51.45,1.535,6818200,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":2350,"percent_change":404,"volume":2351,"transactions":9,"vwap":2349},"2025-08-21",51.305,51.59,50.92,51.2,-0.415,3669200,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":2358,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2357},"2025-08-20",51.825,51.865,50.785,51.615,-0.28,-0.54,10906400,{"date":2362,"open":1295,"high":2363,"low":2364,"close":2365,"change":1595,"percent_change":395,"volume":2366,"transactions":9,"vwap":2365},"2025-08-19",52.605,51.7,51.895,4963800,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":1824,"volume":2374,"transactions":9,"vwap":2372},"2025-08-18",52.42,52.585,52.305,52.485,-0.045,3574400,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":1700,"percent_change":2192,"volume":2381,"transactions":9,"vwap":2380},"2025-08-15",52.945,52.95,52.365,52.53,2626000,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":2388,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-08-14",52.44,52.895,52.37,52.79,0,5431000,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2387,"change":1044,"percent_change":1728,"volume":2395,"transactions":9,"vwap":2387},"2025-08-13",52.795,52.995,52.435,3049800,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2401,"change":2402,"percent_change":1353,"volume":2403,"transactions":9,"vwap":2401},"2025-08-12",51.725,52.46,51.49,52.43,1.09,2954400,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":46,"percent_change":903,"volume":2410,"transactions":9,"vwap":2409},"2025-08-11",51.61,51.84,51.145,51.34,2599400,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":2417,"percent_change":1181,"volume":2418,"transactions":9,"vwap":2416},"2025-08-08",51.075001,51.64,51.029999,51.55,0.745,2667400,{"date":2420,"open":2421,"high":2416,"low":2422,"close":2423,"change":1633,"percent_change":2097,"volume":2424,"transactions":9,"vwap":2423},"2025-08-07",51.435,50.295,50.805,10660800,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":1181,"volume":2432,"transactions":9,"vwap":2430},"2025-08-06",50.29,51,50.155,50.875,0.735,3231200,{"date":2434,"open":1320,"high":2430,"low":2435,"close":2436,"change":2437,"percent_change":434,"volume":2438,"transactions":9,"vwap":2436},"2025-08-05",49.985,50.14,-0.495,3340600,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":1299,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-08-04",49.785,50.65,49.775,50.635,3.01,5055200,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":1899,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2452},"2025-08-01",49.9,49.905,48.785,49.155,-3.31,8160000,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-07-31",52.044998,52.11,50.645,50.84,-0.425,-0.83,4233000,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":38,"volume":2471,"transactions":9,"vwap":2469},"2025-07-30",51.495,51.765,50.78,51.265,-0.115,8596000,{"date":2473,"open":2365,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":1474,"volume":2478,"transactions":9,"vwap":2476},"2025-07-29",51.935,51.24,51.38,-0.285,3526000,{"date":2480,"open":2481,"high":2299,"low":2341,"close":2482,"change":589,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-07-28",51.76,51.665,-0.06,3046600,{"date":2486,"open":2487,"high":2488,"low":2409,"close":2489,"change":2490,"percent_change":777,"volume":2491,"transactions":9,"vwap":2489},"2025-07-25",51.385,51.785,51.695,0.385,8142600,{"date":2493,"open":2494,"high":2495,"low":1287,"close":2496,"change":2497,"percent_change":705,"volume":2498,"transactions":9,"vwap":2496},"2025-07-24",51.32,51.565,51.31,0.045,2293400,{"date":2500,"open":2501,"high":2469,"low":2502,"close":2469,"change":2503,"percent_change":2504,"volume":2505,"transactions":9,"vwap":2469},"2025-07-23",50.845,50.55,0.845,1.68,3374000,{"date":2507,"open":2508,"high":2509,"low":2435,"close":2510,"change":472,"percent_change":1466,"volume":2511,"transactions":9,"vwap":2510},"2025-07-22",50.45,50.54,50.42,5568200,{"date":2513,"open":2514,"high":2515,"low":2516,"close":2514,"change":1535,"percent_change":1044,"volume":2517,"transactions":9,"vwap":2514},"2025-07-21",50.41,50.855,50.335,2505400,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":2524,"percent_change":1682,"volume":2525,"transactions":9,"vwap":2523},"2025-07-18",50.5,50.51,50.049999,50.23,-0.1,2863200,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":2045,"percent_change":1774,"volume":2532,"transactions":9,"vwap":2531},"2025-07-17",49.74,50.38,49.725,50.33,2258200,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":1982,"percent_change":942,"volume":2539,"transactions":9,"vwap":2538},"2025-07-16",49.655,49.805,48.74,49.715,4619800,{"date":2541,"open":2542,"high":2543,"low":1322,"close":1322,"change":553,"percent_change":347,"volume":2544,"transactions":9,"vwap":1322},"2025-07-15",50.26,50.305,5094800,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":1140,"volume":2552,"transactions":9,"vwap":2550},"2025-07-14",49.565,49.89,49.355,49.82,0.175,3272600,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":1618,"percent_change":925,"volume":2559,"transactions":9,"vwap":2558},"2025-07-11",49.52,49.85,49.33,49.645,2447600,{"date":2561,"open":2443,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":2004,"volume":2566,"transactions":9,"vwap":2564},"2025-07-10",50.2,49.585,50.035,0.285,2116200,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":1526,"percent_change":2573,"volume":2574,"transactions":9,"vwap":2572},"2025-07-09",49.55,49.865,49.26,49.75,1.18,3723800,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2581,"percent_change":274,"volume":2582,"transactions":9,"vwap":2580},"2025-07-08",49.345,49.455,49.049999,49.17,-0.085,2868400,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":2589,"percent_change":754,"volume":2590,"transactions":9,"vwap":2588},"2025-07-07",49.665,49.765,48.79,49.255,-0.715,3941200,{"date":2592,"open":2593,"high":2594,"low":2593,"close":2595,"change":2431,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-07-03",49.54,50.13,49.97,1.49,3015400,{"date":2599,"open":2537,"high":2600,"low":2601,"close":2602,"change":1099,"percent_change":1180,"volume":2603,"transactions":9,"vwap":2602},"2025-07-02",49.245,48.65,49.235,2923000,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2242,"percent_change":2610,"volume":2611,"transactions":9,"vwap":2609},"2025-07-01",48.61,49,48.475,48.795,-0.13,4896200,{"date":2613,"open":2614,"high":2615,"low":2616,"close":2617,"change":1005,"percent_change":1527,"volume":2618,"transactions":9,"vwap":2617},"2025-06-30",48.78,49.064999,48.42,48.86,4607800,{"date":2620,"open":2621,"high":26,"low":2622,"close":2623,"change":2624,"percent_change":1769,"volume":2625,"transactions":9,"vwap":2623},"2025-06-27",48.084999,47.765,48.37,0.41,3852400,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":1018,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-06-26",47.5,48.0099983,47.41,47.96,1.57,2845000,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":1557,"percent_change":1254,"volume":2640,"transactions":9,"vwap":2639},"2025-06-25",47.335,47.42,46.98,47.22,3109200,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":265,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-06-24",46.895,47.435,46.755,47.27,2.21,4383800,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":425,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2654},"2025-06-23",45.48,46.31,44.985,46.25,1.96,5676000,{"date":2658,"open":2659,"high":2660,"low":2661,"close":2662,"change":162,"percent_change":1474,"volume":2663,"transactions":9,"vwap":2662},"2025-06-20",45.995,46.165,45.155,45.36,4256200,{"date":2665,"open":2666,"high":2667,"low":2668,"close":2669,"change":589,"percent_change":1633,"volume":2670,"transactions":9,"vwap":2669},"2025-06-18",45.755,46.185,45.465,45.61,4436200,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":404,"percent_change":2677,"volume":2678,"transactions":9,"vwap":2676},"2025-06-17",46.049999,46.28,45.52,45.64,-1.72,3511000,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2684,"change":2249,"percent_change":2685,"volume":2686,"transactions":9,"vwap":2684},"2025-06-16",46.099998,46.705,46.075001,46.44,1.91,4284800,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2692},"2025-06-13",45.805,46.32,45.345,45.57,-1.055,-2.26,7470800,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":1004,"percent_change":1085,"volume":2702,"transactions":9,"vwap":2701},"2025-06-12",46.060001,46.63,45.99,46.625,3678000,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":2709,"percent_change":403,"volume":2710,"transactions":9,"vwap":2708},"2025-06-11",46.71,46.85,45.965,46.285,-0.265,4546800,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":572,"percent_change":2717,"volume":2046,"transactions":9,"vwap":2716},"2025-06-10",46.115,46.605,45.95,46.55,1.15,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2723,"change":72,"percent_change":2724,"volume":2725,"transactions":9,"vwap":2723},"2025-06-09",46.040001,46.275,45.865,46.02,0.15,3535000,{"date":2727,"open":2728,"high":2729,"low":2730,"close":2715,"change":2731,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2715},"2025-06-06",45.88,46.22,45.625,0.92,2.04,3101400,{"date":2735,"open":2736,"high":2707,"low":2737,"close":2738,"change":234,"percent_change":766,"volume":2739,"transactions":9,"vwap":2738},"2025-06-05",45.765,44.745,45.029999,4536400,{"date":2741,"open":2742,"high":2743,"low":2744,"close":2745,"change":2373,"percent_change":2524,"volume":2746,"transactions":9,"vwap":2745},"2025-06-04",45.665,45.81,45.445,45.5,2083600,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":1149,"volume":2754,"transactions":9,"vwap":2752},"2025-06-03",44.97,45.685,44.89,45.545,0.525,4417400,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2760,"change":2761,"percent_change":2402,"volume":2762,"transactions":9,"vwap":2760},"2025-06-02",44.28,45.040001,43.88,45.02,0.485,3426200,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":1254,"percent_change":162,"volume":2769,"transactions":9,"vwap":2768},"2025-05-30",44.465,44.785,43.6,44.535,5676200,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2003,"percent_change":1018,"volume":2776,"transactions":9,"vwap":2775},"2025-05-29",45.11,45.13,44.055,44.645,4123800,{"date":2778,"open":2779,"high":2780,"low":2781,"close":2782,"change":1564,"percent_change":283,"volume":2783,"transactions":9,"vwap":2782},"2025-05-28",44.9,45.080002,44.21,44.315,4353800,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2789},"2025-05-27",44.084999,44.86,43.83,44.835,1.77,4.11,4917200,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2799,"percent_change":435,"volume":2800,"transactions":9,"vwap":2798},"2025-05-23",42.585,43.455,42.53,43.064999,-0.605,6035600,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":472,"volume":1901,"transactions":9,"vwap":2806},"2025-05-22",43.61,44.205,43.425,43.67,0.005,{"date":2809,"open":2810,"high":2773,"low":2811,"close":2812,"change":136,"percent_change":2813,"volume":2814,"transactions":9,"vwap":2812},"2025-05-21",44.5,43.495,43.665,-3.34,7427400,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":609,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2820},"2025-05-20",45.225,45.37,44.695,45.175,-0.75,3760600,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":2829,"percent_change":1043,"volume":2830,"transactions":9,"vwap":2828},"2025-05-19",44.475,45.605,44.47,45.515,0.11,4438200,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":1774,"volume":2838,"transactions":9,"vwap":2836},"2025-05-16",44.96,45.45,44.67,45.405,0.555,3484600,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":683,"percent_change":1124,"volume":2845,"transactions":9,"vwap":2844},"2025-05-15",44.115,44.935,44.049999,44.85,3401400,{"date":2847,"open":2825,"high":2775,"low":2848,"close":2849,"change":705,"percent_change":1853,"volume":2850,"transactions":9,"vwap":2849},"2025-05-14",44.125,44.42,4606400,{"date":2852,"open":2853,"high":2854,"low":2855,"close":2856,"change":2857,"percent_change":2858,"volume":2859,"transactions":9,"vwap":2856},"2025-05-13",43.825,44.665,43.73,44.33,0.595,1.36,4961600,{"date":2861,"open":2862,"high":2863,"low":2864,"close":2865,"change":1268,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2865},"2025-05-12",43.54,43.75,42.895,43.735,6.55,5250600,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2470,"percent_change":2358,"volume":2874,"transactions":9,"vwap":2873},"2025-05-09",41.365,41.515,40.825,41.044998,3393000,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":572,"percent_change":463,"volume":2881,"transactions":9,"vwap":2880},"2025-05-08",41.205,41.93,40.7,41.16,4994800,{"date":2883,"open":2884,"high":2885,"low":2886,"close":2887,"change":2888,"percent_change":1339,"volume":2889,"transactions":9,"vwap":2887},"2025-05-07",40.47,41,39.89,40.63,0.345,9438200,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":167,"percent_change":1917,"volume":2896,"transactions":9,"vwap":2895},"2025-05-06",40.16,40.94,40.014999,40.285,3120400,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":445,"percent_change":253,"volume":2903,"transactions":9,"vwap":2902},"2025-05-05",40.835,41.43,40.71,40.975,3008200,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":2910,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2909},"2025-05-02",41.17,41.685,40.815,41.425,1.155,2.87,4206400,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":2919,"percent_change":1181,"volume":2920,"transactions":9,"vwap":2918},"2025-05-01",40.55,41.084999,40.19,40.27,0.585,6503000,{"date":2922,"open":2923,"high":2924,"low":177,"close":2925,"change":472,"percent_change":693,"volume":2926,"transactions":9,"vwap":2925},"2025-04-30",38.715,39.995,39.685,5554000,{"date":2928,"open":2929,"high":2930,"low":2931,"close":2932,"change":1011,"percent_change":1149,"volume":2933,"transactions":9,"vwap":2932},"2025-04-29",38.935,39.85,38.885,39.675,3080800,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":694,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2939},"2025-04-28",39.29,39.585,38.38,39.215,0.13,4271200,{"date":181,"open":2943,"high":2944,"low":2945,"close":2946,"change":572,"percent_change":563,"volume":2947,"transactions":9,"vwap":2946},38.635,39.24,38.21,39.165,5776800]