[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UDOW":3,"homepage-market-summary":30,"stock-historical-UDOW":175},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UDOW","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares UltraPro Dow 30","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9196,0.585988,"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},63.9,62.93,63.945,62.809,63.72,0.18,0.28,2292579.835055,79.2619,46.25,3692504.6079754406,53.5,4190,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"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","2026-10-07",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"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":57,"name":58,"price":59,"change":60,"pct_change":38,"is_up":39,"sparkline":61,"date":41},"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":41},"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":25,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":17,"start_date":184,"end_date":5},35.39,3793460,1384612961.209811,73.78,"2025-04-28",[186,189,198,209,220,231,242,253,264,275,285,295,304,314,325,336,347,358,369,380,391,402,412,423,434,445,455,466,477,487,497,508,518,527,538,548,559,569,579,589,599,610,620,630,641,650,659,670,681,692,703,713,723,731,742,753,763,774,784,795,805,815,824,834,841,850,859,868,873,882,891,898,907,916,925,933,942,949,954,960,969,978,986,995,1004,1012,1020,1027,1033,1040,1046,1055,1063,1071,1079,1084,1093,1100,1108,1117,1124,1133,1140,1147,1154,1161,1170,1178,1186,1195,1202,1208,1217,1226,1235,1242,1248,1256,1264,1273,1279,1288,1297,1306,1315,1323,1330,1337,1346,1354,1361,1368,1375,1384,1391,1399,1407,1416,1423,1431,1439,1447,1456,1463,1472,1480,1489,1498,1506,1514,1522,1530,1536,1544,1551,1559,1565,1570,1577,1586,1593,1599,1607,1615,1621,1630,1637,1642,1647,1653,1660,1668,1676,1685,1692,1698,1705,1712,1720,1726,1734,1741,1749,1756,1762,1768,1776,1782,1790,1797,1804,1811,1818,1824,1830,1838,1843,1847,1853,1858,1864,1870,1878,1886,1893,1900,1908,1916,1924,1931,1938,1945,1950,1957,1965,1973,1979,1987,1995,2003,2011,2018,2026,2035,2044,2051,2060,2068,2074,2082,2089,2097,2103,2111,2119,2127,2134,2142,2151,2158,2166,2173,2181,2188,2195,2202,2209,2216,2222,2231,2238,2245,2254,2262,2269,2278,2285,2291,2299,2306,2312,2319,2327,2332,2340,2348,2355,2362,2368,2376,2383,2391,2399,2406,2413,2420,2427,2434,2441,2448,2456,2464,2471,2480,2489,2496,2503,2511,2519,2527,2534,2542,2549,2557,2565,2573,2578,2586,2593,2601,2608,2616,2623,2630,2636,2643,2649,2656,2663,2671,2677,2684,2693,2700,2708,2715,2722,2730,2739,2747,2753,2762,2769,2778,2785,2792,2801,2810,2817,2825,2833,2841,2848,2855,2861,2870,2877,2885,2893,2900,2909,2916,2923,2931,2939,2947,2955,2962,2970,2979,2988,2995,3002,3009,3017,3026,3034,3041,3047,3055,3063,3072,3079,3086,3094],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":187,"vwap":188},18273,63.3672,{"date":41,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},63.53,64.03,62.75,-1.35,-2.07,2207679.103106,18251,63.4977,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",64.98,65.609,64.665,65.07,0.93,1.45,1866317.923003,16089,65.1509,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",63.54,64.6,62.57,64.14,0.36,0.56,1793239.65568,14730,63.6951,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-02",64.345,64.5563,62.925,63.78,0.86,1.37,1957012.119839,19837,63.868,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-10-01",63.24,63.8,61.49,62.92,-0.04,-0.06,2465308.762235,22186,62.5188,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-30",65.02,65.06,62.86,62.96,-1.6,-2.48,2025141.751431,18200,64.0599,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-29",64.94,65.12,63.69,64.56,-0.52,-0.8,1602519.24447,15001,64.4481,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-28",65.14,66.2,64.78,65.08,-1.28,-1.93,1624698.336359,15290,65.2883,{"date":276,"open":203,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-25",66.55,64.55,66.36,1.72,2.66,1947146.267584,17364,65.7298,{"date":286,"open":287,"high":288,"low":225,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-24",64.7,65.18,64.64,-0.63,-0.97,1711584.868826,14684,64.5869,{"date":296,"open":297,"high":277,"low":266,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-23",65.92,65.27,-1.61,-2.41,1456489.836297,13970,65.8617,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-22",68.62,66.2924,66.88,-0.71,-1.05,2590308.579238,21692,67.2169,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-21",67.71,67.86,66.425,67.59,1.46,2.21,2213871.213109,17131,67.2733,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-18",66.44,66.57,65.455,66.13,-0.48,-0.72,1653417.054765,14223,65.9728,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-17",67.475,67.53,65.97,66.61,1.14,1.74,1667411.500551,13590,66.7384,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-16",68.095,68.22,64.33,65.47,-2.38,-3.51,2671405.890479,21514,66.5162,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-15",68.625,68.76,67.06,67.85,-1.32,-1.91,1491514.107616,12368,67.7353,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-14",69.175,70.03,68.59,69.17,-0.55,-0.79,951399.236726,10108,69.2785,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-11",69.51,70.3,69.12,69.72,1.91,2.82,1901187.375938,13922,69.7586,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-10",68.415,68.68,67.42,67.81,-1.33,-1.92,2005029.115335,18529,68.0609,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":299,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-09",69.78,69.81,68.79,69.14,-2.28,1963107.177746,15134,69.3238,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-08",71.64,71.7,70.46,70.75,-2.5,-3.41,2563973.850957,18440,70.9489,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-04",73.72,74.15,72.79,73.25,-1.24,-1.66,1227379.000558,10604,73.3461,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-03",73.31,74.775,72.9,74.49,2.53,3.52,1209962.313517,11740,73.8621,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":342,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-09-02",71.52,72.58,71.45,71.96,1.61,1433975.750347,11482,71.9122,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-09-01",71.212,72.43,70.4601,70.82,-1.59,-2.2,1363193.620565,11644,71.2105,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-31",73.2,73.21,72.1,72.41,-1.46,-1.98,1125405.987262,9875,72.5973,{"date":478,"open":439,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-28",74.99,73.61,73.87,-0.15,-0.2,1322342.234977,9766,74.1867,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":215,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-27",73.37,74.59,73.0661,74.02,0.49,1124406.923955,8664,73.9536,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-26",74.09,74.37,73.255,73.66,-0.4,-0.54,802477.663619,7124,73.7868,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":226,"volume":515,"transactions":516,"vwap":517},"2026-08-25",74.5,74.6,73.23,74.06,0.63,1146937.72626,10143,73.8651,{"date":519,"open":520,"high":183,"low":521,"close":522,"change":216,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-24",72.73,72.7,73.43,0.77,1239849.120521,13775,73.2925,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-21",71.98,73.14,71.75,72.87,2.01,2.84,1461899.076361,15960,72.4487,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":95,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-20",72.025,72.62,70.74,70.86,-3.81,1619915.509629,14356,71.7414,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-19",74.14,74.66,73.41,73.67,0.54,0.74,1524931.760681,11913,73.918,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":504,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-18",73.36,73.7,72.7736,73.13,-0.73,1159826.988231,10334,73.2991,{"date":570,"open":571,"high":572,"low":573,"close":553,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-17",73.86,74.43,73.4,-1.14,-1.52,1763672.829962,13634,73.9114,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":54,"volume":586,"transactions":587,"vwap":588},"2026-08-14",75.03,75.4199,74.55,74.81,-0.5,1034917.511504,10720,74.9279,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":117,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-13",75.66,76.17,74.39,75.31,0.41,1669536.451485,14672,75.3224,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-12",75.785,75.9,74.91,75,-0.1,-0.13,1243187.562013,11052,75.2802,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":96,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-11",76.23,76.985,74.95,75.1,-0.98,1352060.847902,11978,75.8019,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":112,"volume":627,"transactions":628,"vwap":629},"2026-08-10",75.73,76.2757,75.4,75.84,-0.3,1292758.986227,12467,75.7829,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-07",75.8,76.378,75.1857,76.14,0.53,0.7,1301222.514829,12288,75.9639,{"date":642,"open":643,"high":644,"low":624,"close":645,"change":646,"percent_change":418,"volume":647,"transactions":648,"vwap":649},"2026-08-06",77.99,78.33,75.61,-1.94,1609054.203971,15345,76.5156,{"date":651,"open":652,"high":25,"low":653,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-05",77.75,77.55,0.97,1.27,1596379.586882,18323,78.4034,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-08-04",75.54,77.26,74.7819,76.58,3.74,5.13,2575536.681873,28716,75.9664,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-08-03",72.16,73,71.825,72.84,2.74,3.91,1827427.574096,18431,72.4987,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-31",70.015,70.605,68.085,70.1,1.03,1.49,2374107.130054,20476,69.5951,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-30",68,69.215,66.85,69.07,2.36,3.54,2215356.926578,17460,68.0971,{"date":704,"open":705,"high":405,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-29",69.53,66.45,66.71,-4.64,-6.5,3026234.747826,27356,68.3558,{"date":714,"open":715,"high":529,"low":716,"close":717,"change":718,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-28",71.1,70.085,71.35,2.19,3.17,1514844.407751,16365,71.0788,{"date":724,"open":725,"high":417,"low":726,"close":727,"change":728,"percent_change":205,"volume":729,"transactions":367,"vwap":730},"2026-07-27",70.51,68.365,69.16,0.99,1450958.00295,69.445,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-24",67.615,68.88,67.21,68.17,0.87,1.29,1372818.530636,11902,68.0048,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-23",66.785,68.02,66.65,67.3,-2.09,-3.01,1740554.054765,15338,67.3452,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-22",69.37,70.5,69.1801,69.39,-0.01,1021149.17914,10918,69.7182,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-21",68.64,69.97,68.06,69.4,1.42,2.09,1026813.690448,10061,69.0453,{"date":775,"open":776,"high":777,"low":316,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-20",69.63,70.1771,67.98,-1.2,-1.73,1091613.956923,11061,68.7566,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-17",68.72,71,68.39,69.18,-1.58,-2.23,1324670.712166,12484,69.7567,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":332,"volume":802,"transactions":803,"vwap":804},"2026-07-16",71.57,72.065,70.08,70.76,-0.51,1251587.563437,14698,71.2182,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":152,"volume":812,"transactions":813,"vwap":814},"2026-07-15",71.22,71.97,70.36,71.27,0.52,1344533.383873,13113,71.2255,{"date":816,"open":817,"high":447,"low":818,"close":417,"change":819,"percent_change":820,"volume":821,"transactions":822,"vwap":823},"2026-07-14",70.265,69.95,0.04,0.06,1722097.054143,17228,70.4892,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":375,"percent_change":830,"volume":831,"transactions":832,"vwap":833},"2026-07-13",71.25,72.08,70.07,70.71,-0.77,1372420.635549,14965,71.0185,{"date":835,"open":836,"high":837,"low":838,"close":836,"change":216,"percent_change":839,"volume":840,"transactions":9,"vwap":836},"2026-07-10",71.26,71.55,69.68,0.79,1622800,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-09",70.42,71.07,69.87,70.7,0.57,0.81,1382000,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-08",70.38,70.8,69.010002,70.13,-2.37,-3.27,2135000,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-07-07",74.12,74.21,71.94,72.5,-0.67,-0.92,2018300,{"date":869,"open":541,"high":870,"low":449,"close":870,"change":737,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-07-06",73.17,1.2,1327900,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-07-02",71.3,72.46,70.65,72.3,2.13,3.04,1555200,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-07-01",69.75,71.92,69.050003,70.17,0.08,0.11,1290500,{"date":892,"open":893,"high":756,"low":894,"close":895,"change":811,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-30",70.050003,69.040001,70.089996,0.75,1446100,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-29",69.13,70.099998,68.65,69.57,1.51,2.22,1138900,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-26",67.78,69.46,67.41,68.059998,-0.65,-0.95,1218300,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-25",69.5,71.61,68.45,68.71,0.29,0.42,1542600,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":554,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-24",67.55,69.98,67.48,68.42,0.8,1453300,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-23",67.17,68.74,66.49,67.88,-0.24,-0.35,1071000,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":137,"percent_change":737,"volume":948,"transactions":9,"vwap":947},"2026-06-22",68.029999,68.83,67.68,68.12,1462000,{"date":950,"open":394,"high":697,"low":951,"close":339,"change":22,"percent_change":952,"volume":953,"transactions":9,"vwap":339},"2026-06-18",67.51,0.27,1631800,{"date":955,"open":956,"high":756,"low":957,"close":958,"change":748,"percent_change":749,"volume":959,"transactions":9,"vwap":958},"2026-06-17",69.29,66.97,67.35,2461700,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-16",68.97,70.14,68.89,69.44,1.18,1.73,1292300,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-15",68.56,69.19,68.040001,68.26,2.06,3.11,1668700,{"date":979,"open":980,"high":981,"low":982,"close":267,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":267},"2026-06-12",66.11,67.050003,64.8,1.34,2.07,1840800,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-11",62.6,65.37,61.98,64.86,3.34,5.43,2744800,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-10",64.27,64.77,61.48,61.52,-3.55,-5.46,4078900,{"date":1005,"open":1006,"high":1007,"low":1008,"close":203,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":203},"2026-06-09",65.83,66.62,62.64,0.21,0.32,3883900,{"date":1013,"open":1014,"high":1015,"low":1016,"close":991,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":991},"2026-06-08",65.61,66.74,64.65,-0.32,-0.49,2061500,{"date":1021,"open":1022,"high":788,"low":1023,"close":288,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":288},"2026-06-05",68.34,64.84,-2.82,-4.15,3474000,{"date":1028,"open":1029,"high":1022,"low":1030,"close":694,"change":719,"percent_change":1031,"volume":1032,"transactions":9,"vwap":694},"2026-06-04",66.82,66.51,4.89,3110300,{"date":1034,"open":340,"high":341,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-06-03",64.73,64.83,-2.27,-3.38,2863000,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":177,"percent_change":904,"volume":1045,"transactions":9,"vwap":1044},"2026-06-02",65.13,67.27,67.099998,2716100,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-06-01",65.5,66.26,64.92,66.099998,0.25,0.38,2839600,{"date":1056,"open":268,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-29",66.080002,64.52,65.85,1.32,2.05,2790000,{"date":1064,"open":1065,"high":255,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-28",63.86,63.21,64.53,0.09,0.14,2935500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":137,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-27",64.089996,65.15,64.029999,64.44,0.92,2581800,{"date":1080,"open":1035,"high":200,"low":1081,"close":1082,"change":940,"percent_change":375,"volume":1083,"transactions":9,"vwap":1082},"2026-05-26",63.38,63.85,2529200,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-22",64.54,65.2,64.040001,64.2,1.06,1.68,2715800,{"date":1094,"open":1000,"high":1095,"low":1096,"close":1097,"change":1090,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-21",63.5,60.96,63.14,1.71,3379800,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":88,"volume":1107,"transactions":9,"vwap":1105},"2026-05-20",60.47,62.33,59.29,62.080002,2.25,3787800,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-19",60.14,60.71,59.33,59.83,-1.1,-1.81,2479500,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":554,"percent_change":107,"volume":1123,"transactions":9,"vwap":1122},"2026-05-18",60.49,61.22,59.72,60.93,2997200,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-15",61.11,61.25,60.29,60.39,-1.95,-3.13,2342700,{"date":1134,"open":1135,"high":246,"low":1136,"close":1137,"change":1060,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-05-14",62.59,61.64,62.34,2.16,3025200,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1017,"percent_change":259,"volume":1146,"transactions":9,"vwap":1145},"2026-05-13",60.73,61.21,60.11,61.02,2660900,{"date":1148,"open":1149,"high":1000,"low":1150,"close":1151,"change":23,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-05-12",60.82,59.6,61.34,0.46,2853500,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":215,"percent_change":137,"volume":1160,"transactions":9,"vwap":1159},"2026-05-11",60.6,61.31,60.2,61.060001,2747000,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-08",61.58,61.6,60.28,60.7,0.01,0.02,2441600,{"date":1171,"open":1172,"high":1008,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-07",62.38,60.27,60.69,-1.15,-1.86,3349800,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":718,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-05-06",61.12,62.24,61.080002,61.84,3.67,3327300,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-05-05",59.26,59.9,58.63,59.65,1.16,1.98,3096100,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":473,"percent_change":857,"volume":1201,"transactions":9,"vwap":1200},"2026-05-04",59.89,60.22,58.28,58.49,3516300,{"date":1203,"open":1204,"high":1205,"low":1102,"close":1102,"change":54,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1102},"2026-05-01",61.91,62.3,-1.08,3023400,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-30",59.12,61.45,58.95,61.13,2.78,4.76,3259200,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-29",59.11,59.3,57.7,58.35,-0.96,-1.62,2648200,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-28",60.060001,60.17,59.080002,59.31,-0.16,-0.27,2992100,{"date":1236,"open":1237,"high":1144,"low":1238,"close":1239,"change":1240,"percent_change":626,"volume":1241,"transactions":9,"vwap":1239},"2026-04-27",59.4,58.93,59.47,-0.18,2813100,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1191,"change":626,"percent_change":585,"volume":1247,"transactions":9,"vwap":1191},"2026-04-24",59.96,60.099998,59.13,3120700,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":865,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-23",59.81,60.76,58.34,59.95,-1.11,3491000,{"date":1257,"open":1149,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-22",61.14,60.09,60.62,1.19,2,2566700,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-21",61.57,62,59.049999,59.43,-1.09,-1.8,3964300,{"date":1274,"open":1275,"high":1174,"low":1276,"close":1277,"change":1167,"percent_change":1168,"volume":1278,"transactions":9,"vwap":1277},"2026-04-20",60.21,59.79,60.52,2603300,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-17",59.23,61.5,59.15,60.51,3.07,5.34,5185400,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-16",57.5,57.83,56.64,57.44,0.34,0.6,3360000,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-15",57.76,57.95,56.46,57.099998,-0.33,-0.57,3559900,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-14",56.32,57.57,56.14,57.43,1.21,2.15,2990000,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":654,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-04-13",54.18,56.3,53.84,56.22,1.76,3973800,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":291,"percent_change":780,"volume":1329,"transactions":9,"vwap":1328},"2026-04-10",56.27,56.37,55.060001,55.25,3152800,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1320,"change":1335,"percent_change":280,"volume":1336,"transactions":9,"vwap":1320},"2026-04-09",54.7,56.71,54.56,0.95,3661700,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-08",55.23,55.65,54.13,55.27,4.28,8.39,4222600,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":375,"volume":1353,"transactions":9,"vwap":1351},"2026-04-07",50.92,51.099998,49.72,50.99,-0.28,3950900,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":554,"percent_change":1090,"volume":1360,"transactions":9,"vwap":1359},"2026-04-06",50.41,51.35,50.19,51.27,3535500,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":483,"percent_change":112,"volume":1367,"transactions":9,"vwap":1366},"2026-04-02",49.12,51.53,48.7,50.73,4711300,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":896,"percent_change":688,"volume":1374,"transactions":9,"vwap":1373},"2026-04-01",51.09,51.68,50.6,50.93,4517400,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-31",48.21,50.37,47.54,50.18,3.45,7.38,9879700,{"date":1385,"open":1386,"high":1387,"low":26,"close":1388,"change":22,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-30",47.84,47.99,46.73,0.39,5146300,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-27",48.53,46.28,46.55,-2.59,-5.27,7666000,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":248,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-03-26",49.86,51.14,49.029999,49.14,-3.15,6335400,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-25",51.24,51.74,49.97,50.74,0.83,1.66,5356100,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1233,"percent_change":504,"volume":1422,"transactions":9,"vwap":1421},"2026-03-24",49.040001,50.83,48.72,49.91,8995500,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1380,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1380},"2026-03-23",50.64,51.81,49.87,1.87,3.87,9949100,{"date":1432,"open":1433,"high":1434,"low":1379,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-20",49.23,49.8,48.31,-1.37,-2.76,7378900,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":193,"volume":1446,"transactions":9,"vwap":1444},"2026-03-19",49.32,50.43,48.74,49.68,-0.68,4786900,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-18",52.29,52.61,50.26,50.36,-2.65,-5,5313900,{"date":1457,"open":1319,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1053,"volume":1462,"transactions":9,"vwap":1460},"2026-03-17",54.44,52.93,53.0099983,0.2,2891200,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-16",52.72,53.63,52.39,52.81,1.25,2.42,3741500,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":112,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-03-13",52.74,53.46,51.33,51.56,-0.75,4391100,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-12",52.94,53.32,51.93,51.95,-2.55,-4.68,5493600,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-11",55.39,55.52,53.68,54.5,-1.01,-1.82,4837200,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":606,"volume":1505,"transactions":9,"vwap":1503},"2026-03-10",55.54,57.3,54.59,55.51,-0.07,5034700,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":737,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-03-09",53.18,56.11,51.73,55.58,1.59,6446900,{"date":1515,"open":1516,"high":1517,"low":1460,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-06",54.17,55.02,54.71,-1.69,-3,5562500,{"date":1523,"open":1291,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-05",58.45,55.040001,56.4,-2.86,-4.83,7762100,{"date":1531,"open":1532,"high":1121,"low":1533,"close":1188,"change":839,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1188},"2026-03-04",58.87,57.91,1.35,2632400,{"date":1537,"open":1538,"high":1539,"low":1328,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-03",56.52,59.16,58.47,-1.38,-2.31,6413300,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1240,"percent_change":626,"volume":1550,"transactions":9,"vwap":1549},"2026-03-02",58.060001,60.5,57.97,59.85,4405100,{"date":1552,"open":1553,"high":1547,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-27",60.0099983,58.94,60.029999,-2.02,-3.26,4362600,{"date":1560,"open":1561,"high":1562,"low":1159,"close":1563,"change":1167,"percent_change":1168,"volume":1564,"transactions":9,"vwap":1563},"2026-02-26",62.84,63.29,62.049999,4290500,{"date":1566,"open":1164,"high":1567,"low":1096,"close":1568,"change":342,"percent_change":1428,"volume":1569,"transactions":9,"vwap":1568},"2026-02-25",62.15,62.040001,3125800,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":983,"percent_change":1106,"volume":1576,"transactions":9,"vwap":1575},"2026-02-24",59.69,61.32,59.37,60.9,3103200,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-23",62.0099983,62.95,59.24,59.56,-3.07,-4.9,5603400,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":931,"percent_change":738,"volume":1592,"transactions":9,"vwap":1591},"2026-02-20",61.28,62.98,60.89,62.63,4361200,{"date":1594,"open":1103,"high":1591,"low":1595,"close":1596,"change":1597,"percent_change":790,"volume":1598,"transactions":9,"vwap":1596},"2026-02-19",61.09,61.83,-0.99,3281200,{"date":1600,"open":1601,"high":21,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-18",62.77,61.93,62.82,0.4,0.64,2501700,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":117,"volume":1614,"transactions":9,"vwap":1612},"2026-02-17",62.22,63.07,61.0099983,62.42,0.19,3637400,{"date":1616,"open":1617,"high":1618,"low":1174,"close":1619,"change":1461,"percent_change":1010,"volume":1620,"transactions":9,"vwap":1619},"2026-02-13",62.16,63.16,62.23,4009900,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-12",65.36,65.88,61.94,62.029999,-2.62,-4.05,5166600,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1016,"change":1635,"percent_change":112,"volume":1636,"transactions":9,"vwap":1016},"2026-02-11",65.79,66.12,63.81,-0.25,3828700,{"date":1638,"open":203,"high":1639,"low":1016,"close":1640,"change":1052,"percent_change":1389,"volume":1641,"transactions":9,"vwap":1640},"2026-02-10",66.21,64.9,3559000,{"date":1643,"open":1644,"high":1645,"low":190,"close":1016,"change":1068,"percent_change":1069,"volume":1646,"transactions":9,"vwap":1016},"2026-02-09",64.23,65.010002,2856100,{"date":1648,"open":1649,"high":1036,"low":1157,"close":258,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":258},"2026-02-06",61.4,4.39,7.3,4613600,{"date":1654,"open":1000,"high":1655,"low":1656,"close":1229,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1229},"2026-02-05",61.87,59.91,-2.25,-3.6,6434600,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1612,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1612},"2026-02-04",62.07,63.029999,61.029999,0.91,1.48,10053100,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":54,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-02-03",61.81,63.09,59.98,61.51,-1.06,7400700,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-02-02",60.26,62.44,59.59,62.17,1.84,3.05,3243600,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":331,"percent_change":376,"volume":1691,"transactions":9,"vwap":1690},"2026-01-30",60.37,60.87,58.67,60.33,3914700,{"date":1693,"open":1251,"high":1183,"low":1694,"close":1695,"change":174,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2026-01-29",59.21,60.81,-0.05,5946700,{"date":1699,"open":1700,"high":1701,"low":1687,"close":1702,"change":1168,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-01-28",60.86,61.27,60.84,0.03,3845300,{"date":1706,"open":1145,"high":1707,"low":1708,"close":1149,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1149},"2026-01-27",61.38,60.24,-1.49,-2.39,3821500,{"date":1713,"open":1714,"high":1591,"low":1715,"close":1716,"change":1717,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1716},"2026-01-26",61.53,61.36,62.31,1.11,1.81,2454200,{"date":1721,"open":1673,"high":1722,"low":1723,"close":1724,"change":1206,"percent_change":780,"volume":1725,"transactions":9,"vwap":1724},"2026-01-23",61.63,60.67,61.2,2969400,{"date":1727,"open":1728,"high":1097,"low":1729,"close":1730,"change":1731,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1730},"2026-01-22",62.19,61.82,62.28,1.1,1.8,3433700,{"date":1735,"open":1736,"high":1737,"low":1231,"close":1738,"change":975,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2026-01-21",59.34,61.97,61.18,3.48,4300900,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1210,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1210},"2026-01-20",59.55,60.65,58.83,-3.19,-5.12,5034500,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1716,"change":503,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1716},"2026-01-16",62.71,63.3,61.88,-0.64,2782900,{"date":1757,"open":1204,"high":1758,"low":1753,"close":1751,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1751},"2026-01-15",63.22,1.05,1.7,4552300,{"date":1763,"open":1157,"high":1764,"low":1284,"close":1765,"change":1766,"percent_change":147,"volume":1767,"transactions":9,"vwap":1765},"2026-01-14",61.78,61.66,-0.12,3675900,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1764,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1764},"2026-01-13",63.18,63.33,61.3,-1.56,-2.46,4179500,{"date":1777,"open":1737,"high":1095,"low":1778,"close":1779,"change":1010,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2026-01-12",61.099998,63.34,0.51,3947400,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":205,"volume":1789,"transactions":9,"vwap":1787},"2026-01-09",62.2,63.26,61.85,63.02,0.9,4423500,{"date":1791,"open":1687,"high":1792,"low":1793,"close":1794,"change":204,"percent_change":1795,"volume":1796,"transactions":9,"vwap":1794},"2026-01-08",62.48,60.36,62.12,1.52,4229100,{"date":1798,"open":1779,"high":1799,"low":1611,"close":1800,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1800},"2026-01-07",63.58,61.19,-1.78,-2.83,4170500,{"date":1805,"open":1806,"high":1618,"low":1700,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-06",61,62.97,1.79,2.93,4439100,{"date":1812,"open":1694,"high":1813,"low":1814,"close":1738,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1738},"2026-01-05",61.99,59.14,2.23,3.78,7258600,{"date":1819,"open":1820,"high":1268,"low":1821,"close":1212,"change":1822,"percent_change":1732,"volume":1823,"transactions":9,"vwap":1212},"2026-01-02",58.27,57.049999,1.04,5216100,{"date":1825,"open":1826,"high":1230,"low":1827,"close":1533,"change":1828,"percent_change":365,"volume":1829,"transactions":9,"vwap":1533},"2025-12-31",59.02,57.82,-1.13,1829000,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":940,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-12-30",59.39,59.42,58.73,59.040001,-0.59,1518300,{"date":1839,"open":1189,"high":1678,"low":1840,"close":1832,"change":1841,"percent_change":1773,"volume":1842,"transactions":9,"vwap":1832},"2025-12-29",59.099998,-0.94,1656500,{"date":1844,"open":1173,"high":1845,"low":1549,"close":1690,"change":237,"percent_change":1504,"volume":1846,"transactions":9,"vwap":1690},"2025-12-26",60.55,1499000,{"date":1848,"open":1112,"high":1849,"low":1219,"close":1687,"change":1850,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1687},"2025-12-24",60.58,0.82,1.38,1103100,{"date":1854,"open":1855,"high":1656,"low":1745,"close":1743,"change":1856,"percent_change":1389,"volume":1857,"transactions":9,"vwap":1743},"2025-12-23",58.85,0.23,1391700,{"date":1859,"open":1860,"high":1861,"low":1860,"close":1862,"change":1413,"percent_change":769,"volume":1863,"transactions":9,"vwap":1862},"2025-12-22",58.75,59.66,59.32,1666300,{"date":1865,"open":1866,"high":1230,"low":1867,"close":1200,"change":847,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1200},"2025-12-19",58.3,58.23,0.98,1845400,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1052,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1875},"2025-12-18",58.55,59.41,57.55,57.92,0.43,3323700,{"date":1879,"open":1880,"high":1881,"low":1309,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-12-17",58.76,59.51,57.67,-0.81,-1.39,5040700,{"date":1887,"open":1833,"high":1276,"low":1888,"close":1889,"change":1890,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1889},"2025-12-16",57.89,58.48,-1.22,-2.04,5675300,{"date":1894,"open":1895,"high":1896,"low":1539,"close":1897,"change":1898,"percent_change":606,"volume":1899,"transactions":9,"vwap":1897},"2025-12-15",60.57,60.64,59.7,-0.08,2605000,{"date":1901,"open":1902,"high":1903,"low":1736,"close":1904,"change":1905,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1904},"2025-12-12",61.049999,61.39,59.78,-1,-1.65,5712600,{"date":1909,"open":1910,"high":1911,"low":1912,"close":1913,"change":698,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1913},"2025-12-11",58.7,60.95,58.62,60.78,4.04,3803000,{"date":1917,"open":1918,"high":1919,"low":1325,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-12-10",56.57,58.92,58.42,1.75,3.09,4662400,{"date":1925,"open":1926,"high":1546,"low":1927,"close":1928,"change":1754,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1928},"2025-12-09",57.26,56.54,56.67,-1.12,4355800,{"date":1932,"open":1933,"high":1933,"low":1934,"close":1935,"change":865,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-12-08",58.17,56.83,57.31,-1.16,3019000,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":952,"percent_change":74,"volume":1944,"transactions":9,"vwap":1943},"2025-12-05",57.8,58.68,57.74,57.98,2829800,{"date":1946,"open":1300,"high":1889,"low":1947,"close":1948,"change":606,"percent_change":38,"volume":1949,"transactions":9,"vwap":1948},"2025-12-04",57.14,57.71,2528300,{"date":1951,"open":1320,"high":1952,"low":1953,"close":1954,"change":205,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-12-03",58.11,56.18,57.84,2.57,3198200,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":966,"volume":1964,"transactions":9,"vwap":1962},"2025-12-02",56.029999,56.81,55.62,56.39,0.66,3585500,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1541,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-12-01",56.09,57.029999,55.59,55.73,-2.42,2889100,{"date":1974,"open":1526,"high":1975,"low":1976,"close":1977,"change":654,"percent_change":967,"volume":1978,"transactions":9,"vwap":1977},"2025-11-28",57.27,56.31,57.11,1028400,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1310,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1310},"2025-11-26",55.43,56.66,55.34,1.08,1.96,2384400,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1327,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1327},"2025-11-25",53.15,55.31,52.45,2.3,4.36,5060200,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":1759,"volume":2002,"transactions":9,"vwap":2000},"2025-11-24",52.59,53.28,51.64,52.76,0.55,4957400,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1091,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-11-21",51.16,53.26,50.62,52.21,3.32,23032100,{"date":2012,"open":2013,"high":2014,"low":1442,"close":2015,"change":2016,"percent_change":300,"volume":2017,"transactions":9,"vwap":2015},"2025-11-20",53.39,54.24,50.53,-1.25,22463100,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":1068,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-11-19",51.725,52.355,51.014999,51.78,0.17,13136000,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-11-18",51.975,52.63,51.060001,51.69,-1.715,-3.21,24205800,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-11-17",55.0099983,55.535,52.795,53.405,-1.97,-3.56,9520000,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":1114,"percent_change":1130,"volume":2050,"transactions":9,"vwap":2049},"2025-11-14",55.21,56.165,54.32,55.375,9323000,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-11-13",58.925,59.285,56.275,56.475,-2.98,-5.01,8061200,{"date":2061,"open":2062,"high":2063,"low":2062,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-11-12",58.61,60.035,59.455,1.225,2.1,11258200,{"date":2069,"open":1962,"high":2070,"low":2071,"close":1867,"change":533,"percent_change":2072,"volume":2073,"transactions":9,"vwap":1867},"2025-11-11",58.39,56.305,3.58,5697200,{"date":2075,"open":2076,"high":2077,"low":2078,"close":1320,"change":2079,"percent_change":2080,"volume":2081,"transactions":9,"vwap":1320},"2025-11-10",55.545,56.365,54.715,1.335,2.43,6125000,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":2024,"percent_change":117,"volume":2088,"transactions":9,"vwap":2087},"2025-11-07",54.335,54.915,53.135,54.885,7645600,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2078,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2078},"2025-11-06",55.71,56.215,54.225,-1.375,-2.45,6076800,{"date":2098,"open":2099,"high":2100,"low":2101,"close":1967,"change":152,"percent_change":1060,"volume":2102,"transactions":9,"vwap":1967},"2025-11-05",55.3,56.61,55.15,6478400,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":430,"volume":2110,"transactions":9,"vwap":2108},"2025-11-04",55.17,55.985,54.6,55.36,-0.935,7031200,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":1541,"volume":2118,"transactions":9,"vwap":2116},"2025-11-03",57.245,57.295,55.5,56.295,-0.785,4927600,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":922,"volume":2126,"transactions":9,"vwap":2124},"2025-10-31",57.15,57.605,56.28,57.080002,0.165,5127800,{"date":2128,"open":1927,"high":2129,"low":2130,"close":2131,"change":259,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2131},"2025-10-30",58.74,56.5,56.915,-0.91,5347000,{"date":2135,"open":2136,"high":2137,"low":2138,"close":2139,"change":1233,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-10-29",58.245,58.86,56.715,57.435,-0.47,7574400,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2147},"2025-10-28",58.285,58.51,57.58,57.705,0.645,1.13,4044400,{"date":2152,"open":2153,"high":2154,"low":2155,"close":2156,"change":1717,"percent_change":1193,"volume":2157,"transactions":9,"vwap":2156},"2025-10-27",56.845,57.155,56.485,57.060001,3398000,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":2164,"percent_change":880,"volume":2165,"transactions":9,"vwap":2163},"2025-10-24",55.205,56.325,54.955,55.95,1.65,3838000,{"date":2167,"open":2168,"high":2169,"low":1475,"close":2170,"change":2171,"percent_change":107,"volume":2172,"transactions":9,"vwap":2170},"2025-10-23",53.705,54.53,54.3,0.48,3819800,{"date":2174,"open":2175,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":462,"volume":2180,"transactions":9,"vwap":2178},"2025-10-22",55,55.0050011,53.34,53.82,-1.21,4734800,{"date":2182,"open":2183,"high":2184,"low":2185,"close":2186,"change":523,"percent_change":769,"volume":2187,"transactions":9,"vwap":2186},"2025-10-21",54.26,55.725,54.21,55.029999,3689000,{"date":2189,"open":2190,"high":1458,"low":2191,"close":2183,"change":2192,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2183},"2025-10-20",53.049999,53.035,1.785,3.4,3693200,{"date":2196,"open":2197,"high":1482,"low":2198,"close":2199,"change":2200,"percent_change":1851,"volume":2201,"transactions":9,"vwap":2199},"2025-10-17",51.66,51.55,52.475,0.715,4401000,{"date":2203,"open":2190,"high":2204,"low":2205,"close":2206,"change":1270,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2206},"2025-10-16",53.35,51.15,51.76,-2.06,6619400,{"date":2210,"open":28,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2213},"2025-10-15",54.28,51.99,52.85,0,5047000,{"date":2217,"open":1348,"high":2218,"low":2219,"close":2213,"change":2220,"percent_change":738,"volume":2221,"transactions":9,"vwap":2213},"2025-10-14",53.69,50.080002,0.675,6226200,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-13",51.365,52.465,51.3,52.175,1.915,3.81,4437000,{"date":2232,"open":2233,"high":2183,"low":2234,"close":1451,"change":2235,"percent_change":2236,"volume":2237,"transactions":9,"vwap":1451},"2025-10-10",53.78,50.195,-3.025,-5.68,8439600,{"date":2239,"open":2093,"high":2240,"low":2241,"close":2242,"change":866,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2242},"2025-10-09",54.435,52.99,53.285,-1.7,5764000,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2250,"change":2251,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2250},"2025-10-08",54.63,54.925,53.815,54.205,0.025,0.05,6021200,{"date":2255,"open":2256,"high":2257,"low":2258,"close":1317,"change":2259,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1317},"2025-10-07",54.73,55.115,53.645,-0.315,-0.58,5923400,{"date":2263,"open":2037,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2140,"volume":2268,"transactions":9,"vwap":2266},"2025-10-06",55.075001,53.595,54.495,-0.26,5191600,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2274},"2025-10-03",54.155,55.75,54.12,54.755,0.775,1.44,4558600,{"date":2279,"open":2218,"high":2280,"low":2281,"close":2282,"change":2283,"percent_change":216,"volume":2284,"transactions":9,"vwap":2282},"2025-10-02",54.19,53.105,53.98,0.3,4264400,{"date":2286,"open":2281,"high":2287,"low":2288,"close":1493,"change":2289,"percent_change":922,"volume":2290,"transactions":9,"vwap":1493},"2025-10-01",53.99,53.099998,0.155,4523800,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":2297,"percent_change":595,"volume":2298,"transactions":9,"vwap":2296},"2025-09-30",53.125,53.64,52.53,53.525,0.22,3154200,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":2171,"volume":2305,"transactions":9,"vwap":2303},"2025-09-29",53.565,52.705,53.305,0.255,3323000,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2190,"change":1077,"percent_change":1321,"volume":2311,"transactions":9,"vwap":2190},"2025-09-26",52.7,53.445,52.4,2966200,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":1304,"percent_change":1206,"volume":2318,"transactions":9,"vwap":2317},"2025-09-25",52.3,52.69,51.555,52.13,2127600,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2308,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2308},"2025-09-24",53.535,53.87,52.615,-0.9,-1.68,2961200,{"date":2328,"open":2329,"high":2037,"low":2242,"close":2330,"change":2267,"percent_change":331,"volume":2331,"transactions":9,"vwap":2330},"2025-09-23",54.029999,53.6,3437400,{"date":2333,"open":2241,"high":2334,"low":2335,"close":2336,"change":2337,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2336},"2025-09-22",54.080002,52.64,53.86,0.24,0.45,2704600,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":1780,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-09-19",53.545,53.91,52.925,53.62,0.96,3442600,{"date":2349,"open":2335,"high":2350,"low":2351,"close":2352,"change":2353,"percent_change":226,"volume":2354,"transactions":9,"vwap":2352},"2025-09-18",53.7,52.435,53.11,0.455,4853800,{"date":2356,"open":2357,"high":2358,"low":2198,"close":2359,"change":2360,"percent_change":1512,"volume":2361,"transactions":9,"vwap":2359},"2025-09-17",52.155,53.54,52.655,0.825,5029200,{"date":2363,"open":1449,"high":2364,"low":2365,"close":2366,"change":2140,"percent_change":2324,"volume":2367,"transactions":9,"vwap":2366},"2025-09-16",52.52,51.485,51.83,2891400,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2314,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2314},"2025-09-15",52.26,52.565,51.875,0.26,0.5,4636600,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":914,"percent_change":102,"volume":2382,"transactions":9,"vwap":2381},"2025-09-12",52.75,52.87,51.965,52.040001,3420200,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2241,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2241},"2025-09-11",51.31,53.12,51.21,1.99,3.9,4340200,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2396,"change":565,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-09-10",51.6,51.685,50.595,51,-1.41,5869200,{"date":2400,"open":2401,"high":2402,"low":2403,"close":1510,"change":1295,"percent_change":2404,"volume":2405,"transactions":9,"vwap":1510},"2025-09-09",51.035,51.895,50.78,1.17,5091800,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":1604,"percent_change":839,"volume":2412,"transactions":9,"vwap":2411},"2025-09-08",50.85,51.155,50.275,51.13,4101000,{"date":2414,"open":2415,"high":2416,"low":2417,"close":1366,"change":565,"percent_change":2418,"volume":2419,"transactions":9,"vwap":1366},"2025-09-05",51.46,51.97,50.060001,-1.42,4447000,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2415,"change":2425,"percent_change":2080,"volume":2426,"transactions":9,"vwap":2415},"2025-09-04",50.31,51.54,50.0050011,1.22,3565400,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":1766,"percent_change":939,"volume":2433,"transactions":9,"vwap":2432},"2025-09-03",50.11,50.4,49.325,50.24,3239600,{"date":2435,"open":2436,"high":2437,"low":2438,"close":1452,"change":2439,"percent_change":2325,"volume":2440,"transactions":9,"vwap":1452},"2025-09-02",49.82,50.39,49.2,-0.86,3754000,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":1352,"percent_change":504,"volume":2447,"transactions":9,"vwap":2446},"2025-08-29",51.23,51.47,50.605,51.22,3835000,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":1152,"volume":2455,"transactions":9,"vwap":2453},"2025-08-28",51.43,51.635,50.84,51.5,0.235,3852800,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2462,"percent_change":654,"volume":2463,"transactions":9,"vwap":2461},"2025-08-27",50.67,51.475,50.66,51.265,0.495,2659800,{"date":2465,"open":1358,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":226,"volume":2470,"transactions":9,"vwap":2468},"2025-08-26",50.86,50.125,50.77,0.435,3590200,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2476},"2025-08-25",51.185,51.37,50.305,50.335,-1.18,-2.29,3501800,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":2486,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2485},"2025-08-22",49.52,51.945,49.48,51.515,2.775,5.69,6833400,{"date":2490,"open":2491,"high":2492,"low":2493,"close":1443,"change":2494,"percent_change":914,"volume":2495,"transactions":9,"vwap":1443},"2025-08-21",48.675,49.11,48.07,-0.465,3847400,{"date":2497,"open":2498,"high":2499,"low":2491,"close":2500,"change":2501,"percent_change":237,"volume":2502,"transactions":9,"vwap":2500},"2025-08-20",49.37,49.605,49.205,-0.02,4675400,{"date":2504,"open":2505,"high":2506,"low":2507,"close":2508,"change":2509,"percent_change":889,"volume":2510,"transactions":9,"vwap":2508},"2025-08-19",49.405,50.155,48.87,49.225,0.055,4941200,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":940,"volume":2518,"transactions":9,"vwap":2516},"2025-08-18",49.265,49.465,49.035,49.17,-0.175,2516000,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":215,"volume":2526,"transactions":9,"vwap":2524},"2025-08-15",50.13,50.16,49.15,49.345,0.175,3594800,{"date":2528,"open":2529,"high":2530,"low":2531,"close":2516,"change":2532,"percent_change":38,"volume":2533,"transactions":9,"vwap":2516},"2025-08-14",48.71,49.33,48.455,-0.11,3224600,{"date":2535,"open":1435,"high":2536,"low":2537,"close":2538,"change":2539,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2538},"2025-08-13",49.335,48.18,49.28,1.55,3.25,4990000,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":769,"percent_change":1285,"volume":2548,"transactions":9,"vwap":2547},"2025-08-12",46.805,47.895,46.645,47.73,4020600,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":1836,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2554},"2025-08-11",47.035,47.205,46.055,46.31,-1.26,4185800,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":2563,"percent_change":1060,"volume":2564,"transactions":9,"vwap":2562},"2025-08-08",46.565,47.22,46.415,46.9,0.61,3915400,{"date":2566,"open":2547,"high":2567,"low":2568,"close":2569,"change":2570,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2569},"2025-08-07",47.96,45.725,46.29,-0.705,-1.5,5345800,{"date":2574,"open":2551,"high":2575,"low":2561,"close":2576,"change":1052,"percent_change":636,"volume":2577,"transactions":9,"vwap":2576},"2025-08-06",47.31,46.995,3515800,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":1018,"volume":2585,"transactions":9,"vwap":2583},"2025-08-05",46.97,47.34,46.14,46.745,-0.23,3822200,{"date":2587,"open":2588,"high":2576,"low":2589,"close":2590,"change":1428,"percent_change":2591,"volume":2592,"transactions":9,"vwap":2590},"2025-08-04",45.75,45.685,46.975,4.15,3109200,{"date":2594,"open":2595,"high":2588,"low":2596,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-08-01",45.745,44.37,45.105,-1.835,-3.91,6137200,{"date":2602,"open":1377,"high":2603,"low":2604,"close":2605,"change":2606,"percent_change":408,"volume":2607,"transactions":9,"vwap":2605},"2025-07-31",48.505,46.67,46.94,-1.095,5913400,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":270,"volume":2615,"transactions":9,"vwap":2613},"2025-07-30",48.695,48.925,47.36,48.035,-0.625,5830600,{"date":2617,"open":2524,"high":2618,"low":2619,"close":2620,"change":2621,"percent_change":2016,"volume":2622,"transactions":9,"vwap":2620},"2025-07-29",49.415,48.37,48.66,-0.615,4021000,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":939,"percent_change":331,"volume":2629,"transactions":9,"vwap":2628},"2025-07-28",49.365,49.64,48.955,49.275,3736600,{"date":2631,"open":2632,"high":2633,"low":2620,"close":2634,"change":137,"percent_change":1312,"volume":2635,"transactions":9,"vwap":2634},"2025-07-25",49.025002,49.625,49.515,3438800,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2611,"change":2641,"percent_change":194,"volume":2642,"transactions":9,"vwap":2611},"2025-07-24",48.895,49.59,48.815,-1.035,4664800,{"date":2644,"open":2645,"high":2646,"low":2529,"close":2647,"change":1760,"percent_change":441,"volume":2648,"transactions":9,"vwap":2647},"2025-07-23",49.02,49.98,49.96,6135200,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":1152,"percent_change":2346,"volume":2655,"transactions":9,"vwap":2654},"2025-07-22",47.6,48.425,47.595,48.26,4500000,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2661,"change":819,"percent_change":888,"volume":2662,"transactions":9,"vwap":2661},"2025-07-21",48.055,48.63,47.705,47.8,4405600,{"date":2664,"open":2665,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":1175,"volume":2670,"transactions":9,"vwap":2668},"2025-07-18",48.56,48.59,47.39,47.76,-0.555,4893000,{"date":2672,"open":2612,"high":2673,"low":2674,"close":2675,"change":1413,"percent_change":1921,"volume":2676,"transactions":9,"vwap":2675},"2025-07-17",48.495,47.315,48.315,4667400,{"date":2678,"open":2575,"high":2679,"low":2680,"close":2681,"change":2682,"percent_change":904,"volume":2683,"transactions":9,"vwap":2681},"2025-07-16",47.555,45.96,47.485,0.705,6738000,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":2691,"volume":2692,"transactions":9,"vwap":2689},"2025-07-15",48.205,48.415,46.775,46.78,-1.475,-3.06,6667800,{"date":2694,"open":2695,"high":2696,"low":2697,"close":2698,"change":2699,"percent_change":1963,"volume":2187,"transactions":9,"vwap":2698},"2025-07-14",47.775,48.29,47.58,48.255,0.315,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":616,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-07-11",47.97,48.215,47.66,47.94,-2,5475400,{"date":2709,"open":2698,"high":2710,"low":2711,"close":2712,"change":2713,"percent_change":655,"volume":2714,"transactions":9,"vwap":2712},"2025-07-10",49.34,48.02,48.92,0.615,3266400,{"date":2716,"open":2717,"high":2718,"low":2719,"close":2720,"change":2682,"percent_change":1666,"volume":2721,"transactions":9,"vwap":2720},"2025-07-09",48.25,48.65,47.59,48.305,4850600,{"date":2723,"open":2724,"high":2725,"low":2726,"close":2651,"change":2727,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2651},"2025-07-08",48.064999,48.27,47.515,-0.595,-1.23,4600400,{"date":2731,"open":2732,"high":2733,"low":2734,"close":2735,"change":2736,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2735},"2025-07-07",49.285,49.425,47.375,48.195,-1.315,-2.66,4749200,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":2066,"volume":2746,"transactions":9,"vwap":2744},"2025-07-03",48.745,49.79,48.73,49.51,1.02,3536400,{"date":2748,"open":2749,"high":1420,"low":2750,"close":2749,"change":2751,"percent_change":482,"volume":2752,"transactions":9,"vwap":2749},"2025-07-02",48.49,48.049999,-0.075,3704000,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":2759,"percent_change":2760,"volume":2761,"transactions":9,"vwap":2758},"2025-07-01",47.064999,48.91,47,48.565,1.355,2.87,7025400,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2767,"change":1413,"percent_change":1808,"volume":2768,"transactions":9,"vwap":2767},"2025-06-30",47.14,47.41,46.61,47.21,2618600,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2775,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2774},"2025-06-27",45.525,46.88,45.48,46.38,1.24,2.75,4126200,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2425,"percent_change":1214,"volume":2784,"transactions":9,"vwap":2783},"2025-06-26",44.23,45.23,44.215,45.14,2646400,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":585,"percent_change":1828,"volume":2791,"transactions":9,"vwap":2790},"2025-06-25",44.21,44.25,43.52,43.92,2896000,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":2799,"volume":2800,"transactions":9,"vwap":2797},"2025-06-24",43.775,44.725,43.51,44.42,1.5,3.49,3165600,{"date":2802,"open":2803,"high":2804,"low":2805,"close":2806,"change":2807,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2806},"2025-06-23",41.815,42.995,41.105,42.92,1.165,2.79,5141600,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":2501,"percent_change":1696,"volume":2816,"transactions":9,"vwap":2815},"2025-06-20",42.24,42.475,41.465,41.755,3693400,{"date":2818,"open":2819,"high":2820,"low":2821,"close":2822,"change":2823,"percent_change":1233,"volume":2824,"transactions":9,"vwap":2822},"2025-06-18",42.029999,42.77,41.57,41.775,-0.115,2863200,{"date":2826,"open":2827,"high":2828,"low":2829,"close":2830,"change":1841,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2830},"2025-06-17",42.305,42.875,41.63,41.89,-2.19,3133800,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2838,"change":2839,"percent_change":2080,"volume":2840,"transactions":9,"vwap":2838},"2025-06-16",42.455,43.405,42.43,42.83,1.015,3503200,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2803,"change":2846,"percent_change":1002,"volume":2847,"transactions":9,"vwap":2803},"2025-06-13",42.845,43.099998,41.46,-2.415,7829600,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2780,"change":2304,"percent_change":2853,"volume":2854,"transactions":9,"vwap":2780},"2025-06-12",43.535,44.24,43.15,0.58,3798400,{"date":2856,"open":2857,"high":2795,"low":2858,"close":2859,"change":2860,"percent_change":174,"volume":1374,"transactions":9,"vwap":2859},"2025-06-11",44.080002,43.55,43.975,-0.015,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2866},"2025-06-10",43.59,44.145,43.475,43.99,0.365,0.84,3551800,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2860,"percent_change":174,"volume":2876,"transactions":9,"vwap":2875},"2025-06-09",43.675,44.044998,43.035,43.625,3504200,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":655,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2882},"2025-06-06",43.465,44.14,43.095001,43.64,3,2909000,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":626,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2890},"2025-06-05",42.94,43.215,42.014999,42.37,-0.7,3600000,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":1017,"percent_change":96,"volume":2899,"transactions":9,"vwap":2898},"2025-06-04",43.105,43.34,42.655,42.67,1944000,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":2907,"volume":2908,"transactions":9,"vwap":2905},"2025-06-03",42.115,43.11,41.935,42.99,0.67,1.58,2533400,{"date":2910,"open":2911,"high":2912,"low":2913,"close":2914,"change":2337,"percent_change":847,"volume":2915,"transactions":9,"vwap":2914},"2025-06-02",41.61,42.355,40.945,42.32,2634200,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":820,"percent_change":1069,"volume":2922,"transactions":9,"vwap":2921},"2025-05-30",41.875,42.505,41.099998,42.080002,3330800,{"date":2924,"open":2925,"high":2926,"low":2927,"close":2928,"change":2929,"percent_change":152,"volume":2930,"transactions":9,"vwap":2928},"2025-05-29",42.0099983,42.15,40.84,42.02,0.305,4367600,{"date":2932,"open":2933,"high":2934,"low":2935,"close":2936,"change":2937,"percent_change":780,"volume":2938,"transactions":9,"vwap":2936},"2025-05-28",42.395,42.735,41.51,41.715,-0.735,3118000,{"date":2940,"open":2941,"high":2942,"low":2943,"close":2942,"change":2944,"percent_change":2945,"volume":2946,"transactions":9,"vwap":2942},"2025-05-27",41.515,42.45,41.084999,2.155,5.35,2868400,{"date":2948,"open":2949,"high":2950,"low":2951,"close":2952,"change":2953,"percent_change":1176,"volume":2954,"transactions":9,"vwap":2952},"2025-05-23",39.57,40.825,39.555,40.295,-0.765,4011400,{"date":2956,"open":2957,"high":2958,"low":2959,"close":2960,"change":2214,"percent_change":2214,"volume":2961,"transactions":9,"vwap":2960},"2025-05-22",40.81,41.74,40.64,41.060001,3784200,{"date":2963,"open":2964,"high":2965,"low":2966,"close":2960,"change":2967,"percent_change":2968,"volume":2969,"transactions":9,"vwap":2960},"2025-05-21",42.4,42.835,40.86,-2.525,-5.79,5109600,{"date":2971,"open":2972,"high":2973,"low":2974,"close":2975,"change":2976,"percent_change":2977,"volume":2978,"transactions":9,"vwap":2975},"2025-05-20",43.725,43.97,43,43.585,-0.36,-0.82,2338800,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":2985,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2984},"2025-05-19",42.605,44.11,42.585,43.945,0.44,1.01,4056000,{"date":2989,"open":2990,"high":2858,"low":2991,"close":2992,"change":728,"percent_change":2993,"volume":2994,"transactions":9,"vwap":2992},"2025-05-16",42.625,42.265,43.505,2.33,2726400,{"date":2996,"open":2997,"high":2998,"low":2999,"close":3000,"change":737,"percent_change":770,"volume":3001,"transactions":9,"vwap":3000},"2025-05-15",41.040001,42.565,41.035,42.515,4113200,{"date":3003,"open":3004,"high":3005,"low":3006,"close":3007,"change":626,"percent_change":332,"volume":3008,"transactions":9,"vwap":3007},"2025-05-14",42.105,42.285,41.37,41.645,4229000,{"date":3010,"open":3011,"high":3012,"low":3013,"close":3014,"change":3015,"percent_change":365,"volume":3016,"transactions":9,"vwap":3014},"2025-05-13",42.295,42.69,41.92,41.945,-0.815,3990400,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3022},"2025-05-12",42.41,42.79,41.88,42.76,3.345,8.49,3728400,{"date":3027,"open":3028,"high":3029,"low":3030,"close":3031,"change":3032,"percent_change":1828,"volume":3033,"transactions":9,"vwap":3031},"2025-05-09",39.99,40.21,39.16,39.415,-0.45,2858600,{"date":3035,"open":3036,"high":3037,"low":3038,"close":3039,"change":848,"percent_change":984,"volume":3040,"transactions":9,"vwap":3039},"2025-05-08",39.63,40.97,39.235,39.865,3788200,{"date":3042,"open":3043,"high":2951,"low":3044,"close":3045,"change":839,"percent_change":975,"volume":3046,"transactions":9,"vwap":3045},"2025-05-07",38.745,38.285,39.055,3968200,{"date":3048,"open":3049,"high":3050,"low":3051,"close":3052,"change":779,"percent_change":3053,"volume":3054,"transactions":9,"vwap":3052},"2025-05-06",38.365,39.29,38.09,38.265,-3.04,3250000,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":3061,"percent_change":1304,"volume":3062,"transactions":9,"vwap":3060},"2025-05-05",39.049999,40.080002,38.955,39.465,-0.225,2529000,{"date":3064,"open":3065,"high":3066,"low":3067,"close":3068,"change":3069,"percent_change":3070,"volume":3071,"transactions":9,"vwap":3068},"2025-05-02",39.355,39.925,38.94,39.69,1.525,4,3151000,{"date":3073,"open":3074,"high":3075,"low":3076,"close":3077,"change":2699,"percent_change":1413,"volume":3078,"transactions":9,"vwap":3077},"2025-05-01",38.47,39.145,38.044998,38.165,2706000,{"date":3080,"open":3081,"high":3082,"low":180,"close":3083,"change":3084,"percent_change":839,"volume":3085,"transactions":9,"vwap":3083},"2025-04-30",36.75,38.255,37.85,0.295,5350000,{"date":3087,"open":3088,"high":3089,"low":3090,"close":3091,"change":3092,"percent_change":879,"volume":3093,"transactions":9,"vwap":3091},"2025-04-29",36.77,37.86,36.735,37.555,0.785,3820800,{"date":184,"open":3095,"high":3096,"low":3097,"close":3088,"change":169,"percent_change":132,"volume":3098,"transactions":9,"vwap":3088},36.65,37.3,35.805,3856400]