[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SVXY":3,"homepage-market-summary":27,"stock-historical-SVXY":168},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":13},"SVXY","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":11,"founded":9,"is_fund":12,"issuer":9,"category":9},"ProShares Short VIX Short-Term Futures ETF","Cboe BZX",null,"COMMODITY CONTRACTS BROKERS & DEALERS","Bethesda, MD",true,{"close":14,"open":15,"high":16,"low":17,"prev_close":18,"change":19,"percent_change":20,"volume":21,"transactions":9,"vwap":9,"high_52w":22,"low_52w":23,"avg_volume_52w":24,"range_52w_percent":25,"record_count":26},65.09,64.51,65.19,64.43,65.32,-0.23,-0.35,1488598.70888,65.36,43.29,1939977.7178616812,98.8,3774,{"status":28,"indices":29,"watchlist":72,"sectors":94,"benchmarks":148},"success",[30,38,45,52,58,65],{"symbol":31,"name":32,"price":33,"change":34,"pct_change":35,"is_up":36,"sparkline":37,"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":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":36,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":36,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":35,"is_up":36,"sparkline":57,"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":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":36,"sparkline":64,"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":66,"name":67,"price":68,"change":69,"pct_change":70,"is_up":12,"sparkline":71,"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",[73,80,87],{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":36,"sparkline":79,"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":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":12,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":36,"sparkline":93,"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",[95,100,105,110,115,120,125,130,135,139,144],{"name":96,"etf":97,"change":98,"price":99,"is_up":36},"Technology","XLK",-0.3,201.39,{"name":101,"etf":102,"change":103,"price":104,"is_up":36},"Financials","XLF",-0.48,53.75,{"name":106,"etf":107,"change":108,"price":109,"is_up":12},"Healthcare","XLV",1.03,168.81,{"name":111,"etf":112,"change":113,"price":114,"is_up":36},"Consumer Cycl","XLY",-0.32,111.36,{"name":116,"etf":117,"change":118,"price":119,"is_up":36},"Consumer Staples","XLP",-0.12,81.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":36},"Energy","XLE",-0.58,63.38,{"name":126,"etf":127,"change":128,"price":129,"is_up":36},"Industrials","XLI",-2.18,167.84,{"name":131,"etf":132,"change":133,"price":134,"is_up":36},"Materials","XLB",-1.51,48.98,{"name":136,"etf":137,"change":63,"price":138,"is_up":36},"Real Estate","XLRE",40.57,{"name":140,"etf":141,"change":142,"price":143,"is_up":36},"Utilities","XLU",-0.02,41.15,{"name":145,"etf":146,"change":20,"price":147,"is_up":36},"Comm Services","XLC",111.26,[149,154,159,164],{"ticker":150,"name":151,"price":152,"change":153,"is_up":36},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":155,"name":156,"price":157,"change":158,"is_up":36},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":160,"name":161,"price":162,"change":163,"is_up":36},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":165,"name":166,"price":167,"change":63,"is_up":36},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":169,"page":170,"page_size":171,"total_pages":170,"summary":172,"data":178},365,1,1000,{"period_high":22,"period_low":173,"average_volume":174,"total_volume":175,"period_return":176,"latest_close":14,"start_date":177,"end_date":5},36.28,1757741,641575307.183282,72.15,"2025-04-25",[179,182,191,202,213,223,233,243,252,262,273,284,295,304,315,324,334,345,353,364,375,386,396,404,414,424,434,443,454,462,472,481,490,501,511,522,532,542,553,562,573,584,595,605,614,625,634,645,656,666,677,687,696,707,718,727,738,748,758,769,779,789,799,807,816,825,833,840,849,855,861,867,873,881,889,896,902,908,915,923,930,938,946,954,961,969,977,984,993,999,1007,1011,1018,1026,1033,1041,1049,1056,1065,1073,1081,1089,1096,1103,1110,1118,1125,1131,1137,1145,1151,1158,1165,1170,1177,1186,1192,1199,1205,1212,1218,1225,1233,1240,1249,1257,1265,1274,1283,1291,1299,1306,1315,1322,1330,1338,1345,1352,1360,1368,1376,1385,1392,1400,1407,1416,1424,1430,1438,1446,1453,1461,1467,1474,1483,1489,1497,1502,1509,1515,1524,1529,1533,1542,1550,1555,1562,1570,1577,1585,1591,1596,1603,1609,1615,1619,1626,1635,1641,1649,1656,1665,1669,1674,1678,1685,1690,1696,1703,1709,1716,1722,1728,1734,1738,1744,1748,1754,1760,1765,1771,1780,1787,1796,1803,1808,1811,1817,1822,1828,1831,1838,1845,1851,1856,1862,1870,1877,1886,1895,1904,1911,1919,1925,1933,1940,1945,1953,1959,1964,1970,1979,1986,1993,1998,2004,2009,2013,2019,2024,2029,2035,2040,2048,2054,2062,2069,2076,2083,2089,2094,2097,2101,2105,2110,2114,2119,2123,2132,2137,2141,2145,2150,2154,2157,2161,2165,2170,2173,2176,2181,2186,2189,2195,2199,2205,2209,2217,2224,2229,2233,2237,2243,2248,2253,2259,2267,2275,2279,2283,2289,2295,2302,2308,2315,2321,2328,2335,2344,2351,2356,2361,2366,2372,2379,2385,2390,2396,2402,2409,2416,2420,2424,2430,2437,2444,2452,2460,2467,2474,2481,2488,2495,2499,2506,2513,2520,2527,2535,2543,2551,2560,2568,2574,2581,2587,2594,2602,2609,2614,2620,2626,2632,2639,2647,2656,2662,2671,2678,2683,2690,2694,2698,2703,2711,2718,2725,2733,2742,2750,2758,2764,2769,2776,2783],{"date":5,"open":15,"high":16,"low":17,"close":14,"change":19,"percent_change":20,"volume":21,"transactions":180,"vwap":181},17127,64.8345,{"date":183,"open":184,"high":22,"low":185,"close":18,"change":186,"percent_change":187,"volume":188,"transactions":189,"vwap":190},"2026-10-06",64.85,64.615,0.8,1.24,1248044.719571,15718,64.9739,{"date":192,"open":193,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",64.29,64.67,64.225,64.52,0.41,0.64,681600.478909,8251,64.3993,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-10-02",63.92,64.19,63.63,64.11,0.68,1.07,911840.307111,12561,63.8767,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":20,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",63.648,63.7,62.87,63.43,-0.55,1152072.843523,16733,63.3094,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":103,"volume":230,"transactions":231,"vwap":232},"2026-09-30",64.2,64.44,63.72,63.78,-0.31,733122.190389,9102,64.0397,{"date":234,"open":193,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",64.34,63.74,64.09,0.17,0.27,991197.621871,9984,64.0895,{"date":244,"open":245,"high":246,"low":247,"close":204,"change":98,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-28",63.9,64.4,63.41,-0.47,1027462.804941,12499,63.9231,{"date":253,"open":245,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-25",64.31,63.48,64.22,0.49,0.77,1022711.982517,11736,63.9562,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":268,"percent_change":269,"volume":270,"transactions":271,"vwap":272},"2026-09-24",63.67,64.12,63.2,63.73,-0.06,-0.09,846305.761837,12048,63.6926,{"date":274,"open":275,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-23",64.53,64.575,63.66,63.79,-0.68,-1.05,1110316.07387,13775,64.0383,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",63.93,64.6,63.85,64.47,0.9,1.42,902727.229683,11493,64.2811,{"date":296,"open":204,"high":297,"low":247,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",63.96,63.57,0.15,0.24,1006063.73367,11553,63.6687,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",63.39,63.485,63.02,63.42,-0.08,-0.13,906832.423442,9775,63.2798,{"date":316,"open":277,"high":277,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-17",63.26,63.5,1.19,1.91,906488.004076,11985,63.452,{"date":325,"open":326,"high":308,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-16",62.95,61.52,62.31,-0.27,-0.43,1392168.058009,18268,62.4112,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",62.75,62.85,62.17,62.58,-0.03,-0.05,1293681.727377,15844,62.5416,{"date":346,"open":347,"high":337,"low":348,"close":349,"change":329,"percent_change":330,"volume":350,"transactions":351,"vwap":352},"2026-09-14",61.93,61.87,62.61,1377276.917198,17560,62.4172,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-11",62.59,63.09,62.56,62.88,1.4,2.28,1558296.25736,18726,62.8651,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-10",61.9,62.2,61.45,61.48,-1.12,-1.79,1618235.868084,19426,61.7682,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-09",62.83,62.99,62.43,62.6,-0.42,-0.67,1145626.608839,13025,62.6802,{"date":387,"open":388,"high":389,"low":390,"close":308,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-08",63.52,63.625,62.92,-0.51,-0.8,815807.069735,11371,63.2069,{"date":397,"open":398,"high":207,"low":388,"close":399,"change":400,"percent_change":329,"volume":401,"transactions":402,"vwap":403},"2026-09-04",64,63.53,-0.17,774710.267843,10102,63.893,{"date":405,"open":406,"high":407,"low":408,"close":216,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-03",63.16,63.705,63.08,0.67,1.06,969658.207583,11427,63.4051,{"date":415,"open":416,"high":417,"low":416,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",62.27,63.115,63.03,0.93,1.5,836629.951025,10270,62.7997,{"date":425,"open":426,"high":358,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-01",62.62,61.83,62.1,-0.92,-1.46,1239068.012516,15290,62.319,{"date":435,"open":436,"high":437,"low":438,"close":308,"change":70,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-31",62.36,63.1189,62.26,0.75,1011966.337717,11693,62.7469,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-28",62.69,62.74,62.32,62.55,-0.4,-0.64,1443870.644731,17651,62.5578,{"date":455,"open":456,"high":457,"low":367,"close":326,"change":186,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-27",62.23,63.005,1.29,1065365.807667,13500,62.6712,{"date":463,"open":347,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-26",62.235,61.84,62.15,0.08,0.13,811044.223589,10248,62.0768,{"date":473,"open":474,"high":475,"low":476,"close":475,"change":258,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",61.68,62.07,61.37,1.26,1273236.460651,13243,61.8416,{"date":482,"open":483,"high":484,"low":485,"close":485,"change":329,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-24",61.74,61.79,61.3,-0.44,1597248.918891,15518,61.5741,{"date":491,"open":492,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",61.58,61.62,61.365,61.57,0.54,0.88,1234533.319223,14132,61.5077,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":113,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-20",60.96,61.26,60.81,61.03,-0.52,1490802.357326,17166,61.0127,{"date":512,"open":513,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",60.82,61.43,60.76,61.35,0.98,1.62,1218964.115459,15438,61.0859,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":98,"volume":529,"transactions":530,"vwap":531},"2026-08-18",60.38,60.61,60.27,60.37,-0.18,1116292.555541,13391,60.4459,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":153,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-17",60.92,60.98,60.33,60.55,-0.39,1039831.526278,13399,60.6785,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-14",60.78,60.9,60.45,60.79,0.32,0.53,1068973.745241,12064,60.721,{"date":554,"open":544,"high":555,"low":556,"close":557,"change":558,"percent_change":158,"volume":559,"transactions":560,"vwap":561},"2026-08-13",60.845,60.3191,60.47,-0.15,1049358.395812,12915,60.5194,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-12",60.065,60.745,59.99,60.62,0.87,1.46,1199328.223426,14677,60.3467,{"date":574,"open":575,"high":576,"low":577,"close":578,"change":579,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-11",59.49,59.78,59.415,59.75,0.255,0.43,1126341.428292,12351,59.6286,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-10",59.55,59.835,59.4177,59.495,0.135,0.23,1505147.068419,16304,59.6178,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":153,"volume":602,"transactions":603,"vwap":604},"2026-08-07",59.44,59.585,59.24,59.36,-0.14,1347897.074478,17152,59.4058,{"date":606,"open":607,"high":586,"low":608,"close":609,"change":580,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-06",58.83,58.8,59.5,0.73,1285921.99248,15890,59.3664,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-05",58.05,59.26,57.84,59.07,0.96,1.65,1674734.689251,19435,58.8081,{"date":626,"open":627,"high":628,"low":629,"close":629,"change":558,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-04",58.76,58.7675,58.11,-0.26,1511262.007054,17136,58.4687,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-03",58.36,58.57,58.21,58.26,0.2,0.34,1155926.922102,14684,58.383,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-31",57.59,58.18,56.41,58.06,0.84,1.47,1801241.431252,23340,57.4289,{"date":657,"open":658,"high":659,"low":660,"close":659,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-30",56.45,57.22,56.16,1.87,3.38,1820313.355157,21495,56.7477,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-29",56.73,57.52,55.29,55.35,-1.75,-3.06,2487433.096343,31295,56.3887,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":238,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-28",56.93,57.48,56.51,57.1,0.3,1109233.656534,13696,57.1478,{"date":688,"open":689,"high":690,"low":649,"close":679,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-27",57.45,57.55,0.11,0.19,1645314.206376,19099,56.8578,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-24",56.55,57.43,56.44,56.82,0.48,0.85,1227994.578456,15539,56.8611,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-23",56.31,56.68,55.68,56.34,-1.45,-2.51,2126890.494394,26501,56.2129,{"date":719,"open":720,"high":721,"low":669,"close":722,"change":20,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-22",57.87,58.04,57.79,-0.6,1158927.501905,13508,57.8198,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-21",57.8,58.22,57.38,58.14,1.01,1.77,1447796.445152,18652,57.907,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":549,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-20",57.46,57.98,56.94,57.13,0.94,1971026.480453,25075,57.4101,{"date":749,"open":712,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-17",57.24,56.21,56.6,-1.52,-2.62,2171390.02382,26685,56.7314,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-16",58.61,58.79,57.78,58.12,-0.71,-1.21,943964.288571,11462,58.3251,{"date":770,"open":771,"high":772,"low":773,"close":607,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-15",58.38,58.95,58.08,0.83,1.43,1018408.074521,13853,58.5358,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":641,"percent_change":785,"volume":786,"transactions":787,"vwap":788},"2026-07-14",58.1,58.4,57.88,58,0.59,1056283.883316,13773,58.116,{"date":790,"open":638,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":797,"vwap":798},"2026-07-13",58.55,57.415,57.66,-0.88,-1.5,1513998.023545,19062,57.8986,{"date":800,"open":741,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-10",58.62,57.34,58.54,0.63,1.09,1158500,{"date":808,"open":809,"high":810,"low":811,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-09",57.58,57.94,57.26,57.91,0.62,1.08,549400,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-08",57.15,57.73,56.33,57.29,-0.54,-0.93,1174200,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":153,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-07-07",58.13,58.3,57.44,57.83,-0.41,1046000,{"date":834,"open":830,"high":835,"low":762,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-06",58.17,58.07,0.76,1.33,747700,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-02",57.23,57.7,56.63,57.31,0.22,0.39,1112500,{"date":850,"open":679,"high":851,"low":852,"close":853,"change":400,"percent_change":98,"volume":854,"transactions":9,"vwap":853},"2026-07-01",57.35,56.67,57.09,991300,{"date":856,"open":857,"high":858,"low":681,"close":811,"change":409,"percent_change":859,"volume":860,"transactions":9,"vwap":811},"2026-06-30",56.53,57.42,1.18,1190300,{"date":862,"open":863,"high":710,"low":864,"close":865,"change":410,"percent_change":320,"volume":866,"transactions":9,"vwap":865},"2026-06-29",56.24,55.53,56.59,1428100,{"date":868,"open":869,"high":870,"low":871,"close":864,"change":310,"percent_change":601,"volume":872,"transactions":9,"vwap":864},"2026-06-26",54.82,55.84,54.51,1324200,{"date":874,"open":875,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-25",56.27,55.22,55.61,0.45,0.82,1998200,{"date":882,"open":670,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-24",55.87,54.71,55.16,0.16,0.29,2377600,{"date":890,"open":891,"high":711,"low":892,"close":893,"change":753,"percent_change":894,"volume":895,"transactions":9,"vwap":893},"2026-06-23",55.099998,54.81,55,-2.69,1719000,{"date":897,"open":853,"high":740,"low":898,"close":899,"change":467,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-22",56.46,56.52,0.14,1342300,{"date":903,"open":681,"high":904,"low":905,"close":700,"change":85,"percent_change":906,"volume":907,"transactions":9,"vwap":700},"2026-06-18",56.62,56.02,1.64,1298000,{"date":909,"open":910,"high":911,"low":885,"close":864,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":864},"2026-06-17",57,57.049999,-1.23,-2.17,1865200,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":269,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-16",56.85,57.02,56.57,56.76,-0.16,1381700,{"date":924,"open":925,"high":917,"low":926,"close":917,"change":927,"percent_change":928,"volume":929,"transactions":9,"vwap":917},"2026-06-15",56.15,56.099998,1.95,3.55,1584800,{"date":931,"open":932,"high":933,"low":934,"close":933,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":933},"2026-06-12",54.09,54.9,53.69,1.32,2.46,1721000,{"date":939,"open":940,"high":941,"low":942,"close":943,"change":319,"percent_change":944,"volume":945,"transactions":9,"vwap":943},"2026-06-11",52.53,53.85,51.88,53.58,2.27,2024000,{"date":947,"open":948,"high":943,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-10",53.3,52.099998,52.39,-1.48,-2.75,2047400,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":103,"percent_change":794,"volume":960,"transactions":9,"vwap":959},"2026-06-09",54.69,55.029999,52.19,53.87,3108800,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":814,"volume":968,"transactions":9,"vwap":966},"2026-06-08",54.54,54.84,54.12,54.35,0.58,2610200,{"date":970,"open":971,"high":711,"low":972,"close":973,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":973},"2026-06-05",55.58,53.36,53.77,-2.08,-3.72,2674900,{"date":978,"open":979,"high":980,"low":892,"close":981,"change":517,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-06-04",54.89,56,55.85,1.79,1469400,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-03",54.73,55.080002,54.6,54.87,-0.11,-0.2,1209300,{"date":994,"open":979,"high":995,"low":996,"close":997,"change":257,"percent_change":290,"volume":998,"transactions":9,"vwap":997},"2026-06-02",55.040001,54.61,54.98,1082900,{"date":1000,"open":964,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-01",55.28,54.48,54.49,-0.7,-1.27,1265500,{"date":1008,"open":995,"high":864,"low":979,"close":1009,"change":197,"percent_change":439,"volume":1010,"transactions":9,"vwap":1009},"2026-05-29",55.19,1283100,{"date":1012,"open":1013,"high":1014,"low":1013,"close":1015,"change":1016,"percent_change":108,"volume":1017,"transactions":9,"vwap":1015},"2026-05-28",54.040001,54.85,54.78,0.56,1190500,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":813,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-27",53.72,54.26,53.52,54.22,1.16,1145600,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1030,"change":774,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-26",53.44,53.84,53.6,1.57,1583300,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":98,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1038},"2026-05-22",52.93,53.14,52.63,52.77,-0.57,1317800,{"date":1042,"open":1043,"high":1044,"low":1045,"close":1046,"change":703,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1046},"2026-05-21",51.98,53.15,51.93,53.07,1.63,1871600,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":878,"percent_change":568,"volume":1055,"transactions":9,"vwap":1054},"2026-05-20",51.83,52.27,51.72,52.22,1867100,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-19",51.75,52.02,51.53,51.77,-0.1,-0.19,1909100,{"date":1066,"open":1058,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-18",51.96,51.4,51.87,0.5,0.97,2215800,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":400,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-15",50.82,51.61,50.75,51.37,-0.33,1730400,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1016,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-14",51.12,51.76,50.88,51.54,1.1,1432100,{"date":1090,"open":1091,"high":1086,"low":1092,"close":1093,"change":381,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-13",51.43,50.89,50.98,-0.82,1062700,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1068,"change":1101,"percent_change":290,"volume":1102,"transactions":9,"vwap":1068},"2026-05-12",50.76,51.62,50.53,0.46,1447300,{"date":1104,"open":1105,"high":1106,"low":1075,"close":1107,"change":329,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-05-11",51.24,51.45,50.94,-0.53,1053500,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":558,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-05-08",51.49,51.7,51.18,51.21,-0.29,1002200,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":900,"percent_change":239,"volume":1124,"transactions":9,"vwap":1123},"2026-05-07",51.46,51.52,51.029999,51.36,1078300,{"date":1126,"open":1123,"high":1106,"low":1127,"close":1128,"change":878,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1128},"2026-05-06",51.060001,51.22,0.89,1051300,{"date":1132,"open":1133,"high":1105,"low":1134,"close":1135,"change":238,"percent_change":641,"volume":1136,"transactions":9,"vwap":1135},"2026-05-05",51.09,50.6,50.77,858400,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1134,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1134},"2026-05-04",51.0099983,51.57,50.16,-0.37,-0.73,1325300,{"date":1146,"open":1147,"high":1148,"low":1107,"close":1149,"change":630,"percent_change":391,"volume":1150,"transactions":9,"vwap":1149},"2026-05-01",51.32,51.5,50.97,963400,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1154,"change":1156,"percent_change":1031,"volume":1157,"transactions":9,"vwap":1154},"2026-04-30",50.67,51.23,50.33,0.79,1081300,{"date":1159,"open":1107,"high":1160,"low":1161,"close":1162,"change":103,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1162},"2026-04-29",51.040001,50.15,50.44,-0.94,1771400,{"date":1166,"open":1161,"high":1139,"low":1167,"close":1168,"change":641,"percent_change":409,"volume":1169,"transactions":9,"vwap":1168},"2026-04-28",50.029999,50.92,1124700,{"date":1171,"open":1172,"high":1173,"low":1172,"close":1174,"change":651,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1174},"2026-04-27",49.89,50.62,50.58,1.69,809900,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-24",50.040001,50.32,49.69,49.74,-0.36,-0.72,1091900,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1189,"change":691,"percent_change":846,"volume":1191,"transactions":9,"vwap":1189},"2026-04-23",49.8,50.099998,48.77,2084800,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":548,"percent_change":198,"volume":1198,"transactions":9,"vwap":1197},"2026-04-22",50.26,50.3,49.68,49.99,662600,{"date":1200,"open":1201,"high":1201,"low":1202,"close":1203,"change":248,"percent_change":1163,"volume":1204,"transactions":9,"vwap":1203},"2026-04-21",50.21,49.23,49.67,1979700,{"date":1206,"open":1207,"high":1208,"low":1203,"close":1209,"change":229,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-20",50.19,50.25,50.14,-0.61,1259200,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1216,"change":641,"percent_change":208,"volume":1217,"transactions":9,"vwap":1216},"2026-04-17",50.73,50.96,50.45,1455300,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1220,"change":1223,"percent_change":142,"volume":1224,"transactions":9,"vwap":1220},"2026-04-16",50.11,50.36,49.57,-0.01,1546700,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1230,"change":601,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-15",50.38,50.48,49.88,50.12,-0.28,1184200,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1194,"change":1238,"percent_change":186,"volume":1239,"transactions":9,"vwap":1194},"2026-04-14",50.54,50.61,50.060001,0.4,2310300,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-13",48.59,49.92,48.53,49.86,0.99,2.03,1558100,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":330,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-04-10",49.4,49.47,48.66,48.87,-0.87,1206200,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1260,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1260},"2026-04-09",48.12,49.3,48.040001,1.02,2.11,1537800,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-04-08",48.35,48.67,47.5,48.28,2.29,4.98,2361600,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1279},"2026-04-07",46.29,46.39,45.18,45.99,-0.89,-1.9,3012500,{"date":1284,"open":1285,"high":1286,"low":1285,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-06",46.22,46.98,46.88,0.65,1.41,1274200,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":269,"volume":1298,"transactions":9,"vwap":1296},"2026-04-02",44.79,46.42,44.6,46.23,-0.04,2125400,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":70,"percent_change":108,"volume":1305,"transactions":9,"vwap":1304},"2026-04-01",46.099998,46.56,45.61,46.27,2689900,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-03-31",44.7,45.85,44.32,45.8,2.14,4.9,3733000,{"date":1316,"open":1317,"high":1318,"low":23,"close":1319,"change":846,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1319},"2026-03-30",44.38,44.42,43.66,0.51,2072000,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":672,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-27",44.82,44.95,43.35,43.44,-3.87,4100700,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-26",46.41,46.72,45.19,-1.83,-3.89,3734600,{"date":1339,"open":1286,"high":1340,"low":1341,"close":1342,"change":610,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1342},"2026-03-25",47.23,46.31,47.02,1.58,1966800,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1276,"change":123,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1276},"2026-03-24",46.18,47.29,46.040001,-1.24,3355300,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":814,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1357},"2026-03-23",47.33,47.88,46.37,46.87,2.36,4661400,{"date":1361,"open":1362,"high":1354,"low":1363,"close":1364,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1364},"2026-03-20",47.3,45.43,45.79,-1.64,-3.46,3805200,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1288,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-19",45.7,47.9,45.39,47.43,1.39,3266800,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-18",48.11,48.18,46.69,46.78,-1.94,-3.98,3416000,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":692,"percent_change":847,"volume":1391,"transactions":9,"vwap":1390},"2026-03-17",48.88,49.27,48.62,48.72,2060700,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1244,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1244},"2026-03-16",47.55,48.54,47.54,1.85,3.96,1823800,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":381,"percent_change":1280,"volume":1406,"transactions":9,"vwap":1405},"2026-03-13",47.71,48.15,46.66,46.68,3061300,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-12",47.64,48.0099983,47.029999,47.099998,-1.7,-3.48,2358500,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":814,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1421},"2026-03-11",48.099998,48.86,47.72,48.8,2.26,3828700,{"date":1425,"open":1426,"high":1167,"low":1427,"close":1420,"change":1350,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1420},"2026-03-10",48.84,47.66,-2.53,3361600,{"date":1431,"open":1356,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-09",49.25,45.52,48.96,2.38,5.11,7921700,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-03-06",48.060001,48.85,46.58,-3.4,-6.8,6074600,{"date":1447,"open":1149,"high":1448,"low":1254,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-05",51.38,49.98,-1.81,-3.49,4912800,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":1459,"percent_change":661,"volume":1460,"transactions":9,"vwap":1458},"2026-03-04",51.099998,52.15,50.86,51.79,0.95,3058000,{"date":1462,"open":1197,"high":1121,"low":1463,"close":1464,"change":280,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-03-03",48.029999,50.84,-2.02,7505400,{"date":1468,"open":1469,"high":1470,"low":1469,"close":1471,"change":538,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-03-02",50.72,52.48,51.89,-0.75,3097600,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-02-27",52.12,52.84,51.73,52.28,-1.09,-2.04,2797000,{"date":1484,"open":959,"high":1485,"low":1486,"close":1487,"change":330,"percent_change":392,"volume":1488,"transactions":9,"vwap":1487},"2026-02-26",53.91,52.34,53.37,2831900,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1492,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1492},"2026-02-25",53.34,53.8,53.13,1.04,1.97,1357900,{"date":1498,"open":1069,"high":1477,"low":1499,"close":1500,"change":1246,"percent_change":320,"volume":1501,"transactions":9,"vwap":1500},"2026-02-24",51.64,52.76,1155400,{"date":1503,"open":1504,"high":1505,"low":1113,"close":1061,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1061},"2026-02-23",52.75,53.2,-1.18,-2.23,2457800,{"date":1510,"open":1511,"high":1512,"low":1113,"close":1513,"change":813,"percent_change":859,"volume":1514,"transactions":9,"vwap":1513},"2026-02-20",51.9,53.19,52.95,3133700,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-19",52.36,52.52,51.78,52.33,-0.62,-1.17,2163500,{"date":1525,"open":1513,"high":1526,"low":1527,"close":1513,"change":1223,"percent_change":142,"volume":1528,"transactions":9,"vwap":1513},"2026-02-18",53.59,52.61,2171200,{"date":1530,"open":1069,"high":1036,"low":1105,"close":1531,"change":497,"percent_change":1175,"volume":1532,"transactions":9,"vwap":1531},"2026-02-17",52.96,4219800,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-13",52.45,53.42,51.65,52.080002,-0.34,-0.65,4568000,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1546,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1546},"2026-02-12",54.5,54.66,52.42,-1.74,-3.21,4327600,{"date":1551,"open":892,"high":892,"low":1552,"close":1553,"change":1223,"percent_change":142,"volume":1554,"transactions":9,"vwap":1553},"2026-02-11",53.56,54.16,1442600,{"date":1556,"open":1557,"high":1015,"low":1558,"close":1559,"change":1039,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-02-10",54.72,54.099998,54.17,-1.04,1656000,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":568,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-02-09",53.92,54.8,53.7,54.74,1.61,1814800,{"date":1571,"open":1572,"high":1573,"low":1572,"close":959,"change":1574,"percent_change":1575,"volume":1576,"transactions":9,"vwap":959},"2026-02-06",52.87,53.96,1.8,3.46,2625900,{"date":1578,"open":1579,"high":1580,"low":1058,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-02-05",52.73,53.4,52.07,-1.63,-3.04,5529000,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1566,"change":248,"percent_change":1255,"volume":1590,"transactions":9,"vwap":1566},"2026-02-04",54.39,54.55,52.65,4680300,{"date":1592,"open":1593,"high":671,"low":1035,"close":1559,"change":1506,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1559},"2026-02-03",55.24,-2.13,3544700,{"date":1597,"open":1598,"high":1599,"low":1598,"close":671,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":671},"2026-02-02",54.23,55.51,1.25,2.31,1750200,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1558,"change":118,"percent_change":35,"volume":1608,"transactions":9,"vwap":1558},"2026-01-30",54.14,54.76,53.67,2486300,{"date":1610,"open":1553,"high":1611,"low":1612,"close":1023,"change":158,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1023},"2026-01-29",54.44,52.74,-0.46,3065500,{"date":1616,"open":1567,"high":997,"low":1023,"close":1617,"change":311,"percent_change":153,"volume":1618,"transactions":9,"vwap":1617},"2026-01-28",54.47,1425300,{"date":1620,"open":1621,"high":1622,"low":1623,"close":988,"change":1613,"percent_change":1624,"volume":1625,"transactions":9,"vwap":988},"2026-01-27",55.15,55.3,54.59,-0.84,992500,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2026-01-26",55.049999,55.42,54.95,55.060001,0.02,0.04,934100,{"date":1636,"open":1637,"high":1638,"low":1630,"close":995,"change":1108,"percent_change":1639,"volume":1640,"transactions":9,"vwap":995},"2026-01-23",55.18,55.73,-0.95,1286100,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1644,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1644},"2026-01-22",55.33,55.57,54.86,0.61,1.11,1956600,{"date":1650,"open":1651,"high":891,"low":1512,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2026-01-21",53.55,54.96,2.66,5.09,3543000,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-01-20",53.040001,54.24,51.97,52.3,-3.27,-5.88,3611400,{"date":1666,"open":883,"high":1667,"low":1643,"close":1644,"change":310,"percent_change":601,"volume":1668,"transactions":9,"vwap":1644},"2026-01-16",55.97,1283600,{"date":1670,"open":711,"high":1667,"low":1671,"close":1672,"change":186,"percent_change":569,"volume":1673,"transactions":9,"vwap":1672},"2026-01-15",55.5,55.65,1276600,{"date":1675,"open":933,"high":1676,"low":965,"close":1014,"change":163,"percent_change":1350,"volume":1677,"transactions":9,"vwap":1014},"2026-01-14",55.13,2739000,{"date":1679,"open":1680,"high":649,"low":1681,"close":1682,"change":392,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2026-01-13",56.4,55.26,55.54,-1.42,1949100,{"date":1686,"open":1687,"high":712,"low":1688,"close":712,"change":340,"percent_change":341,"volume":1689,"transactions":9,"vwap":712},"2026-01-12",55.83,55.77,777100,{"date":1691,"open":1692,"high":898,"low":1693,"close":1694,"change":257,"percent_change":497,"volume":1695,"transactions":9,"vwap":1694},"2026-01-09",55.91,55.62,56.37,1557700,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":641,"percent_change":1646,"volume":1702,"transactions":9,"vwap":1701},"2026-01-08",55.44,56.0099983,55.38,55.88,1248600,{"date":1704,"open":1705,"high":1705,"low":1706,"close":1682,"change":822,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1682},"2026-01-07",55.94,55.39,-0.96,1561000,{"date":1710,"open":1711,"high":1712,"low":711,"close":1713,"change":847,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1713},"2026-01-06",55.74,56.11,56.080002,0.7,945300,{"date":1717,"open":751,"high":1718,"low":1719,"close":1720,"change":311,"percent_change":19,"volume":1721,"transactions":9,"vwap":1720},"2026-01-05",56.29,55.66,55.69,1059300,{"date":1723,"open":1667,"high":926,"low":1724,"close":1725,"change":1726,"percent_change":1156,"volume":1727,"transactions":9,"vwap":1725},"2026-01-02",55.48,55.82,0.44,1448800,{"date":1729,"open":1638,"high":1730,"low":1731,"close":1700,"change":229,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1700},"2025-12-31",55.95,55.34,-0.56,876800,{"date":1735,"open":1706,"high":1736,"low":1706,"close":1720,"change":548,"percent_change":967,"volume":1737,"transactions":9,"vwap":1720},"2025-12-30",55.86,829600,{"date":1739,"open":1014,"high":1740,"low":1015,"close":1741,"change":1742,"percent_change":409,"volume":1743,"transactions":9,"vwap":1741},"2025-12-29",55.56,55.37,0.37,2156600,{"date":1745,"open":1676,"high":1676,"low":1746,"close":893,"change":69,"percent_change":468,"volume":1747,"transactions":9,"vwap":893},"2025-12-26",54.68,949100,{"date":1749,"open":1652,"high":1750,"low":964,"close":1751,"change":1752,"percent_change":1632,"volume":1753,"transactions":9,"vwap":1751},"2025-12-24",55.11,54.93,0.01,549300,{"date":1755,"open":989,"high":1756,"low":1014,"close":1757,"change":1758,"percent_change":311,"volume":1759,"transactions":9,"vwap":1757},"2025-12-23",55.09,54.92,-0.07,797100,{"date":1761,"open":1762,"high":1628,"low":1762,"close":1763,"change":497,"percent_change":1047,"volume":1764,"transactions":9,"vwap":1763},"2025-12-22",54.52,54.99,863100,{"date":1766,"open":1767,"high":1559,"low":1487,"close":1768,"change":733,"percent_change":1769,"volume":1770,"transactions":9,"vwap":1768},"2025-12-19",53.38,54.11,1.9,847500,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1776},"2025-12-18",52.81,53.26,52.49,53.099998,0.72,1.37,1317100,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1785,"change":1116,"percent_change":219,"volume":1786,"transactions":9,"vwap":1785},"2025-12-17",52.78,53.080002,52.14,52.38,1690200,{"date":1788,"open":1789,"high":1790,"low":1791,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2025-12-16",52.54,52.85,52.040001,52.67,0.05,0.1,2198900,{"date":1797,"open":1035,"high":1798,"low":1799,"close":1800,"change":1801,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1800},"2025-12-15",52.97,52,52.62,0,1615900,{"date":1804,"open":1579,"high":1805,"low":1806,"close":1800,"change":467,"percent_change":299,"volume":1807,"transactions":9,"vwap":1800},"2025-12-12",53.0099983,51.39,3697100,{"date":1809,"open":1045,"high":1792,"low":1120,"close":1789,"change":548,"percent_change":1646,"volume":1810,"transactions":9,"vwap":1789},"2025-12-11",1481900,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1054,"change":1494,"percent_change":1247,"volume":1816,"transactions":9,"vwap":1054},"2025-12-10",51.049999,52.32,50.93,2038900,{"date":1818,"open":1819,"high":1086,"low":1820,"close":1114,"change":1758,"percent_change":601,"volume":1821,"transactions":9,"vwap":1114},"2025-12-09",51.17,51.13,1161000,{"date":1823,"open":1824,"high":1825,"low":1107,"close":1826,"change":20,"percent_change":279,"volume":1827,"transactions":9,"vwap":1826},"2025-12-08",51.6,51.67,51.25,1390100,{"date":1829,"open":1448,"high":1499,"low":1128,"close":1824,"change":548,"percent_change":813,"volume":1830,"transactions":9,"vwap":1824},"2025-12-05",848300,{"date":1832,"open":1826,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1320,"volume":1837,"transactions":9,"vwap":1835},"2025-12-04",51.33,50.85,51.28,0.26,1018900,{"date":1839,"open":1840,"high":1455,"low":1841,"close":1842,"change":900,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-12-03",50.55,50.52,51.02,0.28,1116200,{"date":1846,"open":1214,"high":1815,"low":1847,"close":1085,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1085},"2025-12-02",50.51,0.36,0.71,1121500,{"date":1852,"open":1449,"high":1834,"low":1853,"close":1841,"change":1854,"percent_change":1848,"volume":1855,"transactions":9,"vwap":1841},"2025-12-01",49.91,0.18,1116000,{"date":1857,"open":1197,"high":1228,"low":1197,"close":1858,"change":1859,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1858},"2025-11-28",50.34,0.33,0.66,693800,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":439,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-11-26",49.54,50.09,49.44,50.0099983,1.52,1942800,{"date":1871,"open":1244,"high":1872,"low":1873,"close":1874,"change":1714,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-11-25",49.31,47.63,49.26,1.44,1847600,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-11-24",47.28,48.6,47.2,48.56,1.71,3.65,2513900,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1891,"change":1892,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1891},"2025-11-21",46.38,47.09,45.02,46.85,1.23,2.7,6196000,{"date":1896,"open":1897,"high":1898,"low":1899,"close":1900,"change":1901,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1900},"2025-11-20",48.95,49.11,45.5,45.62,-1.76,-3.71,8025400,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1288,"percent_change":1374,"volume":1910,"transactions":9,"vwap":1909},"2025-11-19",46.84,47.93,46.59,47.38,3052600,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1916,"change":1094,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1916},"2025-11-18",46.97,47.65,46.19,46.73,-1.72,6281000,{"date":1920,"open":1921,"high":1922,"low":1348,"close":1394,"change":1923,"percent_change":754,"volume":1924,"transactions":9,"vwap":1394},"2025-11-17",48.4,49.13,-1.28,3159800,{"date":1926,"open":1927,"high":1928,"low":1929,"close":1930,"change":1931,"percent_change":580,"volume":1932,"transactions":9,"vwap":1930},"2025-11-14",47.82,49.32,47.41,48.83,0.21,2943400,{"date":1934,"open":1935,"high":1141,"low":1936,"close":1389,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1389},"2025-11-13",49.96,48.07,-1.58,-3.15,3048300,{"date":1941,"open":1942,"high":1100,"low":1243,"close":1943,"change":991,"percent_change":449,"volume":1944,"transactions":9,"vwap":1943},"2025-11-12",50.5,50.2,1198700,{"date":1946,"open":1947,"high":1948,"low":1207,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-11-11",50.31,50.49,50.4,0.06,0.12,909300,{"date":1954,"open":1955,"high":1858,"low":1956,"close":1858,"change":775,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1858},"2025-11-10",49.84,49.75,2.92,2182400,{"date":1960,"open":1378,"high":1961,"low":1348,"close":1962,"change":692,"percent_change":847,"volume":1963,"transactions":9,"vwap":1962},"2025-11-07",48.93,48.91,3379700,{"date":1965,"open":1966,"high":1967,"low":1267,"close":1390,"change":1968,"percent_change":1594,"volume":1969,"transactions":9,"vwap":1390},"2025-11-06",49.55,49.71,-1.06,3273800,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-11-05",48.79,50.049999,48.76,49.78,0.92,1.88,1531500,{"date":1980,"open":1421,"high":1981,"low":1982,"close":1419,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1419},"2025-11-04",49.48,48.57,-1.03,-2.06,2125900,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1172,"change":1931,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1172},"2025-11-03",49.82,49.94,49.02,0.42,994600,{"date":1994,"open":1995,"high":1996,"low":1990,"close":1196,"change":1632,"percent_change":1633,"volume":1997,"transactions":9,"vwap":1196},"2025-10-31",50.22,50.23,1904100,{"date":1999,"open":2000,"high":2001,"low":1222,"close":2002,"change":400,"percent_change":1539,"volume":2003,"transactions":9,"vwap":2002},"2025-10-30",49.97,50.42,49.66,1905100,{"date":2005,"open":1235,"high":2006,"low":1988,"close":2007,"change":381,"percent_change":1624,"volume":2008,"transactions":9,"vwap":2007},"2025-10-29",50.79,49.83,2508500,{"date":2010,"open":1139,"high":1133,"low":1208,"close":1208,"change":764,"percent_change":2011,"volume":2012,"transactions":9,"vwap":1208},"2025-10-28",-1.39,1283400,{"date":2014,"open":2015,"high":2016,"low":1077,"close":1215,"change":2017,"percent_change":1778,"volume":2018,"transactions":9,"vwap":1215},"2025-10-27",51.07,51.16,0.69,1219500,{"date":2020,"open":1948,"high":1134,"low":1189,"close":2021,"change":2022,"percent_change":837,"volume":2023,"transactions":9,"vwap":2021},"2025-10-24",50.27,0.38,1641000,{"date":2025,"open":1922,"high":2026,"low":1922,"close":1172,"change":1016,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1172},"2025-10-23",49.93,1.14,1543900,{"date":2030,"open":2031,"high":1967,"low":1261,"close":2032,"change":538,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2032},"2025-10-22",49.6,49.33,-0.78,3951100,{"date":2036,"open":2032,"high":1243,"low":2037,"close":2038,"change":900,"percent_change":1843,"volume":2039,"transactions":9,"vwap":2038},"2025-10-21",48.89,49.72,1727400,{"date":2041,"open":2042,"high":2031,"low":2043,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-10-20",48.37,48.34,49.58,1.86,3.9,2281000,{"date":2049,"open":2050,"high":1420,"low":2051,"close":1420,"change":927,"percent_change":2052,"volume":2053,"transactions":9,"vwap":1420},"2025-10-17",46.25,45.4,4.26,4857100,{"date":2055,"open":1921,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-10-16",48.46,45.69,45.77,-2.37,-4.92,5082600,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":991,"percent_change":831,"volume":2068,"transactions":9,"vwap":2067},"2025-10-15",49.09,49.19,47.52,48.14,2087500,{"date":2070,"open":1463,"high":2071,"low":2072,"close":2043,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2043},"2025-10-14",49.22,47.22,-1.13,-2.28,3549100,{"date":2077,"open":2078,"high":2079,"low":2080,"close":1252,"change":1574,"percent_change":2081,"volume":2082,"transactions":9,"vwap":1252},"2025-10-13",48.94,49.62,48.81,3.78,2620000,{"date":2084,"open":1107,"high":1083,"low":1909,"close":2085,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2085},"2025-10-10",47.67,-3.23,-6.35,6741800,{"date":2090,"open":1813,"high":2091,"low":1942,"close":2092,"change":268,"percent_change":118,"volume":2093,"transactions":9,"vwap":2092},"2025-10-09",51.15,50.9,1117500,{"date":2095,"open":1153,"high":1122,"low":1847,"close":1215,"change":257,"percent_change":1071,"volume":2096,"transactions":9,"vwap":1215},"2025-10-08",677800,{"date":2098,"open":1114,"high":1154,"low":1180,"close":2099,"change":1039,"percent_change":370,"volume":2100,"transactions":9,"vwap":2099},"2025-10-07",50.47,1299300,{"date":2102,"open":1133,"high":2103,"low":1469,"close":1160,"change":467,"percent_change":886,"volume":2104,"transactions":9,"vwap":1160},"2025-10-06",51.11,788300,{"date":2106,"open":1149,"high":1842,"low":2107,"close":1215,"change":2108,"percent_change":257,"volume":2109,"transactions":9,"vwap":1215},"2025-10-03",50.56,0.25,719900,{"date":2111,"open":1115,"high":1835,"low":2112,"close":2112,"change":1183,"percent_change":1004,"volume":2113,"transactions":9,"vwap":2112},"2025-10-02",50.71,744900,{"date":2115,"open":2116,"high":2117,"low":2116,"close":2015,"change":468,"percent_change":1836,"volume":2118,"transactions":9,"vwap":2015},"2025-10-01",50.69,51.19,618800,{"date":2120,"open":1098,"high":1127,"low":2121,"close":1107,"change":691,"percent_change":846,"volume":2122,"transactions":9,"vwap":1107},"2025-09-30",50.64,752700,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2128},"2025-09-29",51.31,51.34,50.68,50.83,-0.38,-0.74,892300,{"date":2133,"open":2134,"high":1115,"low":1179,"close":1115,"change":1647,"percent_change":2135,"volume":2136,"transactions":9,"vwap":1115},"2025-09-26",50.43,2.22,1077000,{"date":2138,"open":1853,"high":2112,"low":2139,"close":1189,"change":2129,"percent_change":1472,"volume":2140,"transactions":9,"vwap":1189},"2025-09-25",49.7,1255100,{"date":2142,"open":1180,"high":1847,"low":2143,"close":1228,"change":1859,"percent_change":1860,"volume":2144,"transactions":9,"vwap":1228},"2025-09-24",49.77,944400,{"date":2146,"open":2107,"high":2147,"low":2148,"close":1161,"change":1539,"percent_change":382,"volume":2149,"transactions":9,"vwap":1161},"2025-09-23",50.57,49.79,1159900,{"date":2151,"open":1098,"high":2152,"low":1228,"close":1948,"change":449,"percent_change":78,"volume":2153,"transactions":9,"vwap":1948},"2025-09-22",50.95,886400,{"date":2155,"open":1083,"high":2091,"low":2107,"close":1092,"change":1793,"percent_change":1794,"volume":2156,"transactions":9,"vwap":1092},"2025-09-19",850700,{"date":2158,"open":2159,"high":1078,"low":1464,"close":1464,"change":1758,"percent_change":601,"volume":2160,"transactions":9,"vwap":1464},"2025-09-18",51.29,1101300,{"date":2162,"open":1865,"high":1105,"low":1865,"close":2163,"change":744,"percent_change":1977,"volume":2164,"transactions":9,"vwap":2163},"2025-09-17",50.91,1939700,{"date":2166,"open":1947,"high":2167,"low":1853,"close":2000,"change":330,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2000},"2025-09-16",50.37,-0.85,1104300,{"date":2171,"open":1815,"high":1815,"low":1155,"close":1949,"change":35,"percent_change":330,"volume":2172,"transactions":9,"vwap":1949},"2025-09-15",1088400,{"date":2174,"open":2147,"high":2092,"low":1100,"close":1173,"change":1632,"percent_change":1633,"volume":2175,"transactions":9,"vwap":1173},"2025-09-12",665600,{"date":2177,"open":2178,"high":1236,"low":2021,"close":1134,"change":198,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1134},"2025-09-11",50.39,1.28,736500,{"date":2182,"open":2183,"high":2184,"low":2148,"close":1935,"change":69,"percent_change":900,"volume":2185,"transactions":9,"vwap":1935},"2025-09-10",50.18,50.28,1018000,{"date":2187,"open":1203,"high":1853,"low":2032,"close":1172,"change":900,"percent_change":1843,"volume":2188,"transactions":9,"vwap":1172},"2025-09-09",877600,{"date":2190,"open":2191,"high":2192,"low":2193,"close":1956,"change":878,"percent_change":85,"volume":2194,"transactions":9,"vwap":1956},"2025-09-08",49.56,49.81,49.46,1011700,{"date":2196,"open":2197,"high":1935,"low":1982,"close":1260,"change":1801,"percent_change":1801,"volume":2198,"transactions":9,"vwap":1260},"2025-09-05",49.87,1557800,{"date":2200,"open":2201,"high":2202,"low":2203,"close":1260,"change":208,"percent_change":359,"volume":2204,"transactions":9,"vwap":1260},"2025-09-04",48.75,49.35,48.73,1005200,{"date":2206,"open":1440,"high":1389,"low":1440,"close":1389,"change":804,"percent_change":2207,"volume":2208,"transactions":9,"vwap":1389},"2025-09-03",1.31,1803200,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":1472,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2214},"2025-09-02",47.51,48,46.94,47.99,-1.54,2714000,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":248,"percent_change":1707,"volume":2223,"transactions":9,"vwap":2222},"2025-08-29",49.36,49.42,48.51,48.74,1302200,{"date":2225,"open":2071,"high":2202,"low":2226,"close":2227,"change":2108,"percent_change":1320,"volume":2228,"transactions":9,"vwap":2227},"2025-08-28",48.9,49.21,908700,{"date":2230,"open":2078,"high":2231,"low":1880,"close":1434,"change":1297,"percent_change":310,"volume":2232,"transactions":9,"vwap":1434},"2025-08-27",49.060001,925700,{"date":2234,"open":1389,"high":1990,"low":1389,"close":2235,"change":886,"percent_change":1859,"volume":2236,"transactions":9,"vwap":2235},"2025-08-26",49,828800,{"date":2238,"open":2239,"high":2240,"low":2241,"close":1426,"change":269,"percent_change":528,"volume":2242,"transactions":9,"vwap":1426},"2025-08-25",48.65,49.0099983,48.5,913000,{"date":2244,"open":2245,"high":1961,"low":2245,"close":1961,"change":1495,"percent_change":2246,"volume":2247,"transactions":9,"vwap":1961},"2025-08-22",47.040001,4.2,2015200,{"date":2249,"open":1342,"high":1881,"low":2250,"close":2251,"change":1539,"percent_change":1184,"volume":2252,"transactions":9,"vwap":2251},"2025-08-21",46.62,46.96,1594900,{"date":2254,"open":2255,"high":2256,"low":2257,"close":1362,"change":1951,"percent_change":2108,"volume":2258,"transactions":9,"vwap":1362},"2025-08-20",47.19,47.39,46.44,2340400,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":391,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2264},"2025-08-19",47.91,47.96,47.080002,47.18,-1.07,1470400,{"date":2268,"open":2264,"high":2269,"low":2270,"close":2271,"change":2272,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-08-18",47.78,47.12,47.69,0.6,1.27,942600,{"date":2276,"open":2277,"high":2072,"low":1287,"close":1889,"change":467,"percent_change":238,"volume":2278,"transactions":9,"vwap":1889},"2025-08-15",47.14,734100,{"date":2280,"open":1380,"high":2277,"low":2250,"close":2281,"change":1062,"percent_change":43,"volume":2282,"transactions":9,"vwap":2281},"2025-08-14",47.0099983,831100,{"date":2284,"open":2285,"high":1362,"low":2286,"close":2287,"change":886,"percent_change":641,"volume":2288,"transactions":9,"vwap":2287},"2025-08-13",47.24,46.93,47.11,772900,{"date":2290,"open":2291,"high":1286,"low":2291,"close":2292,"change":1459,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-08-12",46.35,46.95,2.07,975500,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":310,"percent_change":400,"volume":2301,"transactions":9,"vwap":2300},"2025-08-11",46.14,46.3,45.83,46,1066500,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2305,"change":186,"percent_change":734,"volume":2307,"transactions":9,"vwap":2305},"2025-08-08",45.63,46.080002,45.59,1113400,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":43,"percent_change":1613,"volume":2314,"transactions":9,"vwap":2313},"2025-08-07",45.75,45.84,44.93,45.28,1376800,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2318,"change":1777,"percent_change":1568,"volume":2320,"transactions":9,"vwap":2318},"2025-08-06",44.83,45.49,44.65,881400,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":1063,"percent_change":381,"volume":2327,"transactions":9,"vwap":2326},"2025-08-05",45.07,45.09,44.09,44.77,1587000,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":420,"percent_change":2334,"volume":872,"transactions":9,"vwap":2333},"2025-08-04",44.12,44.97,44.07,44.96,3.45,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":2341,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2340},"2025-08-01",44.27,44.28,42.93,43.46,-1.87,-4.13,3641600,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":1062,"percent_change":35,"volume":2350,"transactions":9,"vwap":2349},"2025-07-31",45.9,46.07,45.16,45.33,2019100,{"date":2352,"open":2353,"high":2299,"low":2354,"close":1363,"change":1758,"percent_change":558,"volume":2355,"transactions":9,"vwap":1363},"2025-07-30",45.66,45.049999,2686700,{"date":2357,"open":1277,"high":2358,"low":2359,"close":1899,"change":822,"percent_change":1522,"volume":2360,"transactions":9,"vwap":1899},"2025-07-29",46.45,45.38,1543100,{"date":2362,"open":2346,"high":2363,"low":2310,"close":1349,"change":1646,"percent_change":2364,"volume":2365,"transactions":9,"vwap":1349},"2025-07-28",46.060001,1.34,979300,{"date":2367,"open":2368,"high":2369,"low":2370,"close":1363,"change":640,"percent_change":1726,"volume":2371,"transactions":9,"vwap":1363},"2025-07-25",45.22,45.47,45.14,667900,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":1950,"percent_change":468,"volume":2378,"transactions":9,"vwap":2377},"2025-07-24",45.32,45.48,45.15,45.23,1075200,{"date":2380,"open":1295,"high":1334,"low":2381,"close":2382,"change":85,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2382},"2025-07-23",44.39,45.17,2.06,900700,{"date":2386,"open":2338,"high":1310,"low":2387,"close":2388,"change":1794,"percent_change":591,"volume":2389,"transactions":9,"vwap":2388},"2025-07-22",43.69,44.26,1118700,{"date":2391,"open":2392,"high":2393,"low":2330,"close":2394,"change":299,"percent_change":641,"volume":2395,"transactions":9,"vwap":2394},"2025-07-21",44.21,44.59,44.16,757500,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2399,"change":1859,"percent_change":837,"volume":2401,"transactions":9,"vwap":2399},"2025-07-18",43.9,44.0099983,43.75,700800,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":467,"percent_change":1854,"volume":2408,"transactions":9,"vwap":2407},"2025-07-17",43.73,43.82,43.57,43.68,956700,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":558,"percent_change":1539,"volume":2415,"transactions":9,"vwap":2414},"2025-07-16",43.85,43.93,42.56,43.6,3369900,{"date":2417,"open":2332,"high":2330,"low":2418,"close":2400,"change":900,"percent_change":548,"volume":2419,"transactions":9,"vwap":2400},"2025-07-15",43.71,1415500,{"date":2421,"open":2400,"high":2411,"low":2406,"close":2422,"change":1079,"percent_change":1472,"volume":2423,"transactions":9,"vwap":2422},"2025-07-14",43.61,1058300,{"date":2425,"open":2426,"high":2394,"low":2427,"close":2428,"change":269,"percent_change":991,"volume":2429,"transactions":9,"vwap":2428},"2025-07-11",43.55,43.54,43.94,994000,{"date":2431,"open":2432,"high":2433,"low":2434,"close":2435,"change":1854,"percent_change":197,"volume":2436,"transactions":9,"vwap":2435},"2025-07-10",43.96,44.11,43.83,44.029999,656700,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2411,"change":439,"percent_change":2442,"volume":2443,"transactions":9,"vwap":2411},"2025-07-09",43.65,43.91,43.47,1.74,1243300,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":257,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-07-08",43.040001,43.28,42.96,43.099998,1.15,988400,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":43,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-07-07",42.57,42.72,42.2,42.61,-0.49,1061300,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":468,"percent_change":683,"volume":2466,"transactions":9,"vwap":2465},"2025-07-03",43.0099983,43.15,42.79,42.82,680500,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":1794,"percent_change":591,"volume":2473,"transactions":9,"vwap":2472},"2025-07-02",42.64,42.85,42.5,42.69,910900,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":1223,"percent_change":142,"volume":2480,"transactions":9,"vwap":2479},"2025-07-01",42.43,42.81,42.41,42.59,966300,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":1854,"percent_change":1991,"volume":2487,"transactions":9,"vwap":2486},"2025-06-30",42.74,42.76,42.4,42.6,933500,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":1752,"percent_change":1632,"volume":2494,"transactions":9,"vwap":2493},"2025-06-27",42.58,42.65,42.02,42.42,892400,{"date":2496,"open":2497,"high":2490,"low":2497,"close":2478,"change":691,"percent_change":1836,"volume":2498,"transactions":9,"vwap":2478},"2025-06-26",42.35,703100,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":467,"percent_change":692,"volume":2505,"transactions":9,"vwap":2504},"2025-06-25",42.29,42.36,41.98,42.3,1076300,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2509,"change":1868,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2509},"2025-06-24",41.75,42.22,41.7,3.73,1478600,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":548,"percent_change":1156,"volume":2519,"transactions":9,"vwap":2518},"2025-06-23",40.45,40.73,39.62,40.7,2075800,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":35,"percent_change":822,"volume":2526,"transactions":9,"vwap":2525},"2025-06-20",40.85,40.94,40.11,40.38,1384000,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2532,"change":70,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2532},"2025-06-18",40.12,40.99,39.89,40.6,1.17,1467400,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":1522,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-06-17",40.92,41.029999,39.73,40.13,-2.83,2499900,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":291,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-06-16",40.71,41.46,40.67,41.3,3.56,1513100,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2556},"2025-06-13",40.49,41.09,39.56,39.88,-1.67,-4.02,4040800,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":43,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-06-12",41.5,41.88,41.38,41.55,-0.5,1325200,{"date":2569,"open":2570,"high":2454,"low":2546,"close":2571,"change":1063,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-06-11",42.28,41.76,-0.45,1799100,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":1794,"percent_change":300,"volume":2580,"transactions":9,"vwap":2579},"2025-06-10",41.96,42.099998,41.78,41.95,1174600,{"date":2582,"open":2508,"high":2583,"low":2584,"close":2585,"change":692,"percent_change":1101,"volume":2586,"transactions":9,"vwap":2585},"2025-06-09",42.060001,41.69,41.85,1025100,{"date":2588,"open":2589,"high":2590,"low":2589,"close":2591,"change":703,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2591},"2025-06-06",41.29,41.71,41.66,2.08,1157100,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":1142,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-06-05",41.4,41.77,40.59,40.81,-0.9,1233600,{"date":2603,"open":2604,"high":2605,"low":2606,"close":2607,"change":1633,"percent_change":1794,"volume":2608,"transactions":9,"vwap":2607},"2025-06-04",41.21,41.28,41.02,41.18,847600,{"date":2610,"open":2611,"high":2604,"low":2518,"close":2612,"change":878,"percent_change":1647,"volume":2613,"transactions":9,"vwap":2612},"2025-06-03",40.8,41.14,891100,{"date":2615,"open":2616,"high":2617,"low":2540,"close":2618,"change":1836,"percent_change":198,"volume":2619,"transactions":9,"vwap":2618},"2025-06-02",40.25,40.72,40.69,949200,{"date":2621,"open":2622,"high":2618,"low":2623,"close":2624,"change":558,"percent_change":1142,"volume":2625,"transactions":9,"vwap":2624},"2025-05-30",40.36,39.66,40.43,1413900,{"date":2627,"open":2628,"high":2628,"low":2629,"close":2630,"change":340,"percent_change":1758,"volume":2631,"transactions":9,"vwap":2630},"2025-05-29",41.13,40.27,40.58,1117400,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2637,"change":400,"percent_change":381,"volume":2638,"transactions":9,"vwap":2637},"2025-05-28",40.87,40.9,40.44,40.61,1285000,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":927,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-05-27",40.0099983,40.82,39.85,40.78,5.02,1347200,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-05-23",38.72,39.51,38.63,38.83,-1.3,-3.24,3152600,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2540,"change":299,"percent_change":2022,"volume":2661,"transactions":9,"vwap":2540},"2025-05-22",39.9,40.5,39.72,1795300,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-05-21",40.97,41.36,39.7,39.98,-1.47,-3.55,2210300,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":1931,"percent_change":1320,"volume":2677,"transactions":9,"vwap":2676},"2025-05-20",41.35,41.49,40.91,41.45,1170000,{"date":2679,"open":2532,"high":2596,"low":2680,"close":2681,"change":153,"percent_change":123,"volume":2682,"transactions":9,"vwap":2681},"2025-05-19",40.55,41.24,1044900,{"date":2684,"open":2685,"high":2686,"low":2687,"close":2688,"change":467,"percent_change":692,"volume":2689,"transactions":9,"vwap":2688},"2025-05-16",41.57,41.74,41.31,41.48,1238400,{"date":2691,"open":2692,"high":2596,"low":2547,"close":2596,"change":1742,"percent_change":290,"volume":2693,"transactions":9,"vwap":2596},"2025-05-15",40.84,812500,{"date":2695,"open":2674,"high":2562,"low":2523,"close":2538,"change":2572,"percent_change":2696,"volume":2697,"transactions":9,"vwap":2538},"2025-05-14",-1.08,1249700,{"date":2699,"open":2700,"high":2701,"low":2546,"close":2688,"change":299,"percent_change":1848,"volume":2702,"transactions":9,"vwap":2688},"2025-05-13",41.63,42.080002,2215600,{"date":2704,"open":2705,"high":2706,"low":2616,"close":2707,"change":2708,"percent_change":2709,"volume":2710,"transactions":9,"vwap":2707},"2025-05-12",40.32,41.37,41.33,2.56,6.6,5238300,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":691,"percent_change":1843,"volume":2717,"transactions":9,"vwap":2716},"2025-05-09",38.7,39.040001,38.6,38.77,1159300,{"date":2719,"open":2720,"high":2652,"low":2721,"close":2722,"change":2723,"percent_change":927,"volume":2724,"transactions":9,"vwap":2722},"2025-05-08",38.22,38.11,38.66,0.74,1670600,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":1320,"percent_change":2731,"volume":2732,"transactions":9,"vwap":2730},"2025-05-07",37.67,38.02,37.28,37.92,1.36,1861400,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-05-06",37.61,37.97,37.36,37.41,-0.76,-1.99,1445800,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":20,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2747},"2025-05-05",38.18,38.51,37.99,38.17,-0.91,1259300,{"date":2751,"open":2752,"high":2753,"low":2746,"close":2754,"change":2755,"percent_change":2756,"volume":2757,"transactions":9,"vwap":2754},"2025-05-02",38.099998,38.58,38.52,0.81,2.15,1563200,{"date":2759,"open":2760,"high":2728,"low":2761,"close":2762,"change":683,"percent_change":186,"volume":2763,"transactions":9,"vwap":2762},"2025-05-01",37.94,37.45,37.71,1185900,{"date":2765,"open":2766,"high":2767,"low":173,"close":2738,"change":248,"percent_change":1350,"volume":2768,"transactions":9,"vwap":2738},"2025-04-30",37.21,37.58,3976400,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":591,"percent_change":1646,"volume":2775,"transactions":9,"vwap":2774},"2025-04-29",37.5,37.95,37.39,37.88,1047000,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":921,"percent_change":381,"volume":2782,"transactions":9,"vwap":2781},"2025-04-28",38,38.060001,36.97,37.65,1424900,{"date":177,"open":2784,"high":2785,"low":2786,"close":2787,"change":208,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2787},37.13,37.82,36.67,37.81,1.83,1378300]