[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DDM":3,"homepage-market-summary":30,"stock-historical-DDM":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"DDM","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares Ultra Dow30","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.9861,0.609684,"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},61.83,62.2,62.25,61.29,61.3,0.53,0.86,195918.315671,71.25,49.26,339223.52234900795,57.2,5102,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,40,47,54,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":11,"sparkline":39,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":11,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":74,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,false,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":11,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":11,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":11},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":74},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":11},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":11},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":11},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":11},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":52,"is_up":11},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":66,"is_up":11},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":45,"page_size":174,"total_pages":45,"summary":175,"data":181},365,1000,{"period_high":25,"period_low":176,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":17,"start_date":180,"end_date":5},37.92,370801,135342304.109601,57.77,"2025-04-22",[182,185,195,204,215,226,237,248,259,269,279,290,301,312,320,330,341,352,361,372,382,393,402,412,422,433,444,455,465,474,484,494,503,512,522,533,544,554,565,575,586,597,606,617,627,635,646,657,668,678,687,696,706,716,727,736,745,755,763,773,781,790,797,802,810,818,826,831,839,846,852,859,867,874,879,887,893,900,907,916,924,933,941,948,956,965,970,977,983,990,997,1004,1011,1019,1028,1036,1044,1053,1059,1067,1076,1082,1089,1097,1105,1114,1121,1129,1138,1145,1153,1161,1169,1176,1182,1188,1194,1201,1208,1215,1223,1229,1237,1245,1253,1261,1269,1276,1284,1291,1298,1307,1314,1323,1331,1339,1348,1356,1365,1373,1382,1389,1397,1406,1414,1422,1430,1439,1445,1452,1457,1464,1470,1474,1480,1487,1492,1500,1507,1513,1518,1526,1531,1538,1544,1552,1559,1565,1571,1576,1582,1587,1593,1597,1602,1606,1612,1619,1628,1632,1637,1643,1651,1655,1662,1665,1672,1678,1684,1692,1699,1704,1709,1714,1719,1723,1728,1734,1741,1750,1758,1764,1768,1775,1782,1790,1796,1801,1806,1811,1820,1827,1833,1841,1849,1854,1861,1868,1875,1883,1890,1898,1906,1912,1918,1927,1931,1940,1946,1953,1960,1968,1975,1981,1987,1993,1999,2005,2013,2020,2026,2034,2041,2046,2053,2059,2068,2075,2082,2088,2094,2103,2111,2117,2122,2128,2135,2141,2146,2150,2158,2163,2169,2177,2185,2192,2197,2204,2210,2218,2225,2232,2240,2246,2254,2262,2268,2275,2282,2289,2298,2306,2314,2321,2328,2333,2339,2346,2352,2360,2368,2375,2382,2389,2397,2404,2412,2420,2426,2431,2438,2445,2453,2460,2468,2476,2484,2491,2499,2506,2513,2519,2524,2531,2538,2545,2550,2559,2565,2573,2581,2587,2595,2604,2613,2621,2628,2634,2641,2648,2654,2662,2668,2673,2681,2689,2694,2700,2706,2713,2721,2728,2736,2744,2753,2759,2763,2769,2775,2781,2787,2795,2803,2809,2818,2826,2834,2841,2848,2855,2861,2869,2877,2885,2892],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":183,"vwap":184},1650,61.7982,{"date":186,"open":187,"high":188,"low":189,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-01",61.48,61.8,60.34,0.1,0.16,249820.154117,2532,60.868,{"date":196,"open":197,"high":197,"low":198,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",62.6,61.2,-1.13,-1.81,216165.724821,1479,61.6155,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",62.58,62.6699,61.75,62.33,-0.31,-0.49,68264.440104,1126,62.1571,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",62.66,63.305,62.47,62.64,-0.84,-1.32,92864.412878,1782,62.7865,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",62.62,63.575,62.49,63.48,1.12,1.8,140239.812199,1438,63.2364,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",62.3,62.685,61.7903,62.36,-0.42,-0.67,355420.960499,2792,62.2685,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",63.13,63.56,62.67,62.78,-1.04,-1.63,98095.028764,1472,63.0265,{"date":260,"open":261,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",64.91,63.45,63.82,-0.47,-0.73,187412.449049,1820,64.1095,{"date":270,"open":271,"high":272,"low":273,"close":271,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",64.29,64.4,63.525,0.92,1.45,163524.976038,1497,64.1129,{"date":280,"open":281,"high":282,"low":283,"close":284,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",63.5,63.605,62.96,63.37,-0.23,-0.36,96161.171486,1620,63.2733,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",64.21,64.23,63.235,63.6,0.69,1.1,218463.182603,1547,63.7767,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",64.6,64.62,62.1895,62.91,-1.49,-2.31,361867.18624,3536,63.5687,{"date":313,"open":261,"high":314,"low":315,"close":272,"change":221,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",64.97,63.9,-1.29,255801.374425,1990,64.1015,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":286,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",65.23,65.77,64.9,65.24,-0.55,128225.172982,1550,65.2713,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",65.46,65.94,65.22,65.6,1.26,1.96,166315.713936,1549,65.5141,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",64.73,64.89,64.1,64.34,-0.85,-1.3,1111131.124678,2164,64.3037,{"date":353,"open":354,"high":335,"low":355,"close":356,"change":254,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-09",65.56,64.98,65.19,-1.57,94034.163039,1354,65.2737,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-08",66.71,66.725,66.0423,66.23,-1.54,-2.27,127224.750559,1655,66.4045,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":254,"volume":379,"transactions":380,"vwap":381},"2026-09-04",67.99,68.3,67.47,67.77,-0.71,174908.073572,1544,67.7719,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-03",67.78,68.64,67.55,68.48,1.54,2.3,112962.685298,1478,68.2983,{"date":394,"open":395,"high":396,"low":395,"close":397,"change":398,"percent_change":117,"volume":399,"transactions":400,"vwap":401},"2026-09-02",66.63,67.2601,66.94,0.75,59113.750213,955,66.8771,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":254,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",66.47,67.205,66,66.19,-1.55,186862.250282,1677,66.4197,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":347,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",67.67,67.68,67.0108,67.23,-1.25,141410.526397,1128,67.3083,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",68.46,68.76,67.9451,68.08,-0.06,-0.09,167374.969811,1396,68.2712,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",67.79,68.52,67.715,68.14,0.19,0.28,141635.18413,1405,68.1445,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",68.23,68.38,67.705,67.95,-0.26,-0.38,49503.197363,922,68.0029,{"date":456,"open":387,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",68.5,67.7,68.21,0.39,0.58,87706.529551,1153,68.0463,{"date":466,"open":467,"high":468,"low":467,"close":469,"change":152,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",67.38,68,67.82,0.52,89854.403788,1092,67.6148,{"date":475,"open":476,"high":477,"low":478,"close":376,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-21",66.89,67.64,66.76,1.28,1.93,90970.355188,1187,67.2774,{"date":485,"open":486,"high":487,"low":488,"close":407,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",66.88,67.25,66.155,-1.78,-2.62,77135.530344,1322,66.6751,{"date":495,"open":496,"high":436,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":431,"vwap":502},"2026-08-19",68.17,67.75,67.97,0.34,0.5,155674.830716,68.0147,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":450,"percent_change":451,"volume":509,"transactions":510,"vwap":511},"2026-08-18",67.73,67.87,67.485,67.63,130159.296989,1175,67.7116,{"date":513,"open":514,"high":515,"low":497,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-17",68.06,68.37,67.89,-0.7,-1.02,174953.786917,1311,68.01,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-14",68.75,69,68.49,68.59,-0.28,-0.41,87653.528871,1171,68.6874,{"date":534,"open":535,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-13",69.11,69.445,68.39,68.87,0.15,0.22,189932.818285,1643,68.8351,{"date":545,"open":546,"high":547,"low":548,"close":549,"change":429,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",69.22,69.24,68.6457,68.72,-0.13,82762.261892,1180,68.8741,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",69.5,69.85,68.7,68.81,-0.44,-0.64,867866.656061,2340,68.9184,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":510,"vwap":574},"2026-08-10",69.12,69.4737,68.96,69.25,-0.17,-0.24,70331.698402,69.1507,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-07",69.17,69.54,68.842,69.42,0.37,0.54,103730.226303,1078,69.2796,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-06",70.53,70.6,68.94,69.05,-1.24,-1.76,82327.697308,1321,69.588,{"date":598,"open":599,"high":25,"low":600,"close":601,"change":602,"percent_change":23,"volume":603,"transactions":604,"vwap":605},"2026-08-05",70.38,70.26,70.29,0.6,232091.406803,2507,70.6973,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-04",69.01,70.06,68.54,69.69,2.34,3.47,223410.844529,2794,69.3388,{"date":618,"open":476,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-03",67.43,66.7453,67.35,1.69,2.57,142991.737916,1644,67.1395,{"date":628,"open":629,"high":630,"low":272,"close":631,"change":38,"percent_change":232,"volume":632,"transactions":633,"vwap":634},"2026-07-31",65.52,65.98,65.66,346869.33553,3041,65.6074,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-07-30",64.27,65.07,63.6338,64.93,1.41,2.22,145682.944343,1543,64.395,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-29",65.25,65.37,63.295,63.52,-2.86,-4.31,309784.540524,2787,64.35,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-07-28",66.15,66.69,65.62,66.38,1.4,2.15,255847.078006,2478,66.4035,{"date":669,"open":670,"high":671,"low":672,"close":355,"change":673,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-27",65.8,65.9719,64.54,0.64,0.99,137808.395127,2153,65.2543,{"date":679,"open":680,"high":681,"low":682,"close":346,"change":582,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",63.97,64.7837,63.781,0.85,115030.940092,1400,64.2757,{"date":688,"open":689,"high":690,"low":262,"close":691,"change":222,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-23",63.47,64.2,63.8,-2.03,644701.96959,2821,63.645,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":702,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-22",65.13,65.7998,65.04,65.12,0,172120.396863,1207,65.2689,{"date":707,"open":708,"high":709,"low":710,"close":701,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-21",64.69,65.47,64.51,0.88,1.37,115719.661877,1032,65.0841,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-20",65.21,65.53,64.06,64.24,-0.74,-1.14,105153.401106,1498,64.6812,{"date":728,"open":729,"high":730,"low":729,"close":355,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-17",64.58,66.09,-1.01,-1.53,115468.86417,1380,65.1794,{"date":737,"open":738,"high":739,"low":629,"close":740,"change":450,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-16",66.43,66.735,65.99,-0.39,89621.408744,1325,66.0483,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":500,"volume":752,"transactions":753,"vwap":754},"2026-07-15",66.21,66.67,65.76,66.25,0.33,157222.448544,1372,66.1979,{"date":756,"open":335,"high":757,"low":758,"close":759,"change":702,"percent_change":702,"volume":760,"transactions":761,"vwap":762},"2026-07-14",66.42,65.42,65.92,166243.315784,1726,65.8765,{"date":764,"open":765,"high":766,"low":767,"close":759,"change":768,"percent_change":769,"volume":770,"transactions":771,"vwap":772},"2026-07-13",66.22,66.7107,65.58,-0.34,-0.51,132155.048284,1261,65.9303,{"date":774,"open":775,"high":776,"low":777,"close":775,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":775},"2026-07-10",66.26,66.41,65.27,0.41,0.62,130400,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-09",65.68,66.12,65.35,65.85,0.31,0.47,273200,{"date":791,"open":670,"high":786,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-08",64.84,65.54,-1.47,-2.19,375700,{"date":798,"open":468,"high":468,"low":748,"close":799,"change":768,"percent_change":800,"volume":801,"transactions":9,"vwap":799},"2026-07-07",67.010002,-0.5,169200,{"date":803,"open":804,"high":805,"low":806,"close":621,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":621},"2026-07-06",67.050003,67.36,66.33,0.55,0.82,135500,{"date":811,"open":812,"high":397,"low":813,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-02",66.3,65.84,66.8,1.32,2.02,159300,{"date":819,"open":777,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-01",66.6,64.85,65.48,-0.05,-0.08,168900,{"date":827,"open":758,"high":828,"low":829,"close":719,"change":499,"percent_change":470,"volume":830,"transactions":9,"vwap":719},"2026-06-30",65.7,64.77,219900,{"date":832,"open":833,"high":834,"low":835,"close":356,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":356},"2026-06-29",64.87,65.43,64.63,1.03,1.61,158500,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":264,"percent_change":265,"volume":845,"transactions":9,"vwap":844},"2026-06-26",64.029999,65.010002,63.79,64.16,88400,{"date":847,"open":701,"high":662,"low":848,"close":835,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":835},"2026-06-25",64.45,0.23,0.36,195900,{"date":853,"open":854,"high":855,"low":856,"close":272,"change":857,"percent_change":778,"volume":858,"transactions":9,"vwap":272},"2026-06-24",63.96,65.36,63.83,0.26,105800,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":824,"percent_change":865,"volume":866,"transactions":9,"vwap":864},"2026-06-23",63.66,64.61,63.24,64.14,-0.12,169900,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":142,"percent_change":500,"volume":873,"transactions":9,"vwap":872},"2026-06-22",64.19,64.67,64.019997,64.22,202600,{"date":875,"open":835,"high":876,"low":315,"close":315,"change":539,"percent_change":877,"volume":878,"transactions":9,"vwap":315},"2026-06-18",64.75,0.24,136400,{"date":880,"open":314,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-17",65.73,63.51,63.75,-1.34,-2.06,157700,{"date":888,"open":829,"high":889,"low":829,"close":890,"change":132,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-16",65.5,65.089996,1.21,146200,{"date":894,"open":895,"high":261,"low":690,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-15",64.5,64.31,1.3,2.06,418500,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":66,"percent_change":275,"volume":906,"transactions":9,"vwap":905},"2026-06-12",62.97,63.49,62.16,63.0099983,195400,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-11",60.66,62.45,60.32,62.11,2.18,3.64,170200,{"date":917,"open":918,"high":919,"low":920,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-10",61.74,62.049999,59.93,-2.3,-3.7,194600,{"date":925,"open":926,"high":927,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-09",62.71,63.21,60.69,62.23,0.11,0.18,281700,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":450,"volume":940,"transactions":9,"vwap":938},"2026-06-08",62.55,63.15,62.0099983,62.12,-0.16,122600,{"date":942,"open":943,"high":271,"low":944,"close":945,"change":593,"percent_change":946,"volume":947,"transactions":9,"vwap":945},"2026-06-05",64.28,62.13,62.28,-2.75,148800,{"date":949,"open":950,"high":721,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-04",63.33,63.12,64.040001,2.05,3.31,241900,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-03",62.77,63.11,61.98,61.99,-1.45,-2.29,87400,{"date":966,"open":929,"high":967,"low":929,"close":968,"change":461,"percent_change":274,"volume":969,"transactions":9,"vwap":968},"2026-06-02",63.57,63.44,80500,{"date":971,"open":972,"high":973,"low":944,"close":974,"change":975,"percent_change":142,"volume":976,"transactions":9,"vwap":974},"2026-06-01",62.46,62.94,62.86,0.2,160200,{"date":978,"open":979,"high":980,"low":981,"close":217,"change":982,"percent_change":641,"volume":845,"transactions":9,"vwap":217},"2026-05-29",62,62.81,61.88,0.87,{"date":984,"open":985,"high":986,"low":987,"close":988,"change":702,"percent_change":702,"volume":989,"transactions":9,"vwap":988},"2026-05-28",61.38,62.02,61.14,61.79,84100,{"date":991,"open":992,"high":904,"low":993,"close":988,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":988},"2026-05-27",61.55,61.53,0.43,0.7,80400,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":450,"percent_change":243,"volume":1003,"transactions":9,"vwap":1002},"2026-05-26",61.96,62.060001,61.07,61.36,131200,{"date":1005,"open":1006,"high":18,"low":1007,"close":1008,"change":38,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-22",61.81,61.54,61.62,1.2,129600,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":117,"volume":1018,"transactions":9,"vwap":1016},"2026-05-21",59.84,61.11,59.55,60.89,0.68,94500,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-20",59.17,60.37,58.37,60.21,1.49,2.54,286600,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":265,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-19",58.97,59.26,58.47,58.72,-1.23,74000,{"date":1037,"open":1038,"high":1039,"low":1040,"close":1041,"change":152,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-18",59.16,59.64,58.68,59.45,0.59,218800,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-15",59.62,59.66,59.049999,59.099998,-1.27,-2.1,257300,{"date":1054,"open":1055,"high":1056,"low":920,"close":1022,"change":66,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1022},"2026-05-14",60.51,60.7,1.51,286000,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":572,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-13",59.32,59.61,58.93,59.47,-0.4,158200,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-12",59.39,59.82,58.6,59.71,0.17,0.29,296900,{"date":1077,"open":1078,"high":1079,"low":1048,"close":1080,"change":877,"percent_change":127,"volume":1081,"transactions":9,"vwap":1080},"2026-05-11",59.22,59.68,59.54,184100,{"date":1083,"open":1084,"high":1085,"low":1086,"close":1087,"change":107,"percent_change":190,"volume":1088,"transactions":9,"vwap":1087},"2026-05-08",59.83,59.87,59.0099983,59.3,136800,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":418,"volume":1096,"transactions":9,"vwap":1094},"2026-05-07",60.35,60.54,59.080002,59.24,-0.75,1021300,{"date":1098,"open":1099,"high":1100,"low":1099,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-06",59.53,60.29,59.99,1.43,2.44,176400,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-05",58.32,58.73,57.95,58.56,0.77,1.33,180700,{"date":1115,"open":1108,"high":1116,"low":1117,"close":1118,"change":348,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-05-04",58.95,57.68,57.79,-2.2,129000,{"date":1122,"open":1123,"high":1124,"low":1093,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-05-01",60.049999,60.3,59.09,-0.43,-0.72,197500,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1134,"change":1135,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1134},"2026-04-30",58.18,59.73,58.16,59.52,1.88,3.26,302600,{"date":1139,"open":1131,"high":1140,"low":1141,"close":1142,"change":1143,"percent_change":199,"volume":1144,"transactions":9,"vwap":1142},"2026-04-29",58.21,57.28,57.64,-0.66,82900,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":1151,"percent_change":571,"volume":1152,"transactions":9,"vwap":1150},"2026-04-28",58.81,58.86,58.19,58.3,-0.1,81700,{"date":1154,"open":1023,"high":1155,"low":1156,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-27",58.82,58.080002,58.4,-0.11,-0.19,64200,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1126,"volume":1168,"transactions":9,"vwap":1166},"2026-04-24",58.74,58.83,58.2,58.51,-0.25,118500,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1126,"percent_change":265,"volume":1175,"transactions":9,"vwap":1174},"2026-04-23",58.63,59.23,57.71,58.76,239700,{"date":1177,"open":1178,"high":1064,"low":1179,"close":1180,"change":808,"percent_change":663,"volume":1181,"transactions":9,"vwap":1180},"2026-04-22",59.29,58.85,59.19,121800,{"date":1183,"open":1184,"high":1123,"low":1185,"close":1023,"change":378,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1023},"2026-04-21",59.76,58.24,-1.2,205700,{"date":1189,"open":1190,"high":1191,"low":1171,"close":1093,"change":112,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1093},"2026-04-20",58.92,59.15,-0.02,127700,{"date":1195,"open":1196,"high":1197,"low":1131,"close":1125,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1125},"2026-04-17",58.22,59.72,2.04,3.58,301200,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":849,"percent_change":127,"volume":1207,"transactions":9,"vwap":1206},"2026-04-16",57.040001,57.22,56.5,57.049999,182000,{"date":1209,"open":1204,"high":1210,"low":1211,"close":1212,"change":1159,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-15",57.32,56.4,56.82,-0.33,179000,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":808,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1220},"2026-04-14",56.26,57.11,56.18,57.0099983,1.46,151700,{"date":1224,"open":1225,"high":1217,"low":1226,"close":1227,"change":137,"percent_change":59,"volume":1228,"transactions":9,"vwap":1227},"2026-04-13",54.79,54.62,56.19,284000,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":1034,"volume":1236,"transactions":9,"vwap":1234},"2026-04-10",56.25,56.29,55.44,55.53,-0.69,82100,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":117,"volume":1244,"transactions":9,"vwap":1242},"2026-04-09",55.14,56.53,55.080002,56.22,0.63,105900,{"date":1246,"open":1247,"high":1248,"low":1225,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-08",55.48,55.8,55.59,3.01,5.72,394500,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1065,"volume":1260,"transactions":9,"vwap":1258},"2026-04-07",52.54,52.68,51.76,52.58,-0.21,485500,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":152,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-04-06",52.21,52.85,52.15,52.79,0.67,327400,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":429,"percent_change":571,"volume":1275,"transactions":9,"vwap":1274},"2026-04-02",51.34,52.98,51.040001,52.44,1633800,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":274,"volume":1283,"transactions":9,"vwap":1281},"2026-04-01",52.75,53.09,52.41,52.53,0.48,186200,{"date":1285,"open":1286,"high":1265,"low":1287,"close":1288,"change":1103,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1288},"2026-03-31",50.67,50.24,52.049999,4.92,190600,{"date":1292,"open":1293,"high":1294,"low":26,"close":1295,"change":1296,"percent_change":877,"volume":1297,"transactions":9,"vwap":1295},"2026-03-30",50.37,50.48,49.61,0.12,145900,{"date":1299,"open":1300,"high":1301,"low":1302,"close":1303,"change":1304,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1303},"2026-03-27",50.8,50.84,49.29,49.49,-1.8,-3.51,195000,{"date":1308,"open":1309,"high":1258,"low":1310,"close":1311,"change":254,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-03-26",51.79,51.18,51.29,-1.99,217300,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-25",52.69,53,51.89,52.33,0.51,0.98,181200,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":572,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1328},"2026-03-24",51.22,52.47,51.12,51.82,-0.46,181900,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":815,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-23",52.34,53.15,51.83,52.060001,2.6,316700,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-20",51.33,51.66,50.18,50.74,-0.89,-1.72,241800,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1329,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-19",51.39,52.16,51.02,51.63,-0.88,333200,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-18",53.46,53.64,52.040001,52.09,-1.85,-3.43,1294700,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":877,"volume":1372,"transactions":9,"vwap":1370},"2026-03-17",54.5,54.87,53.88,53.94,0.13,1249400,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-16",53.73,54.31,53.53,53.81,0.91,1.72,273000,{"date":1383,"open":1384,"high":1385,"low":1266,"close":1386,"change":210,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-13",53.69,54.21,52.9,-0.58,149600,{"date":1390,"open":1369,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-12",54.07,53.16,53.21,-1.7,-3.1,1495600,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1402},"2026-03-11",55.51,55.58,54.36,54.91,-0.65,-1.17,198900,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":824,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-03-10",55.65,56.75,55.040001,55.56,-0.14,247000,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1042,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-03-09",53.97,55.93,53.029999,55.64,1.07,547900,{"date":1423,"open":1424,"high":1425,"low":1369,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-06",54.7,55.22,55.049999,-1.07,-1.91,274700,{"date":1431,"open":1432,"high":1433,"low":1434,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-05",57.07,57.48,55.27,56.12,-1.86,-3.21,373900,{"date":1440,"open":1441,"high":1150,"low":1442,"close":1443,"change":500,"percent_change":982,"volume":1444,"transactions":9,"vwap":1443},"2026-03-04",57.73,57.16,57.98,191000,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1433,"change":1345,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1433},"2026-03-03",56.24,57.92,55.4,-1.52,436500,{"date":1453,"open":1454,"high":1147,"low":28,"close":1023,"change":571,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1023},"2026-03-02",57.23,-0.29,224600,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1034,"percent_change":885,"volume":1463,"transactions":9,"vwap":1462},"2026-02-27",58.52,58.75,57.84,58.54,299700,{"date":1465,"open":1124,"high":1092,"low":1021,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-02-26",59.77,0.01,0.02,194700,{"date":1471,"open":1472,"high":1070,"low":1191,"close":1184,"change":1267,"percent_change":117,"volume":1473,"transactions":9,"vwap":1184},"2026-02-25",59.5,93900,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1125,"change":711,"percent_change":1057,"volume":1479,"transactions":9,"vwap":1125},"2026-02-24",58.25,59.31,58.11,142600,{"date":1481,"open":1482,"high":1483,"low":1443,"close":1140,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1140},"2026-02-23",59.75,60.26,-1.94,-3.23,255100,{"date":1488,"open":1178,"high":1022,"low":1489,"close":1490,"change":470,"percent_change":982,"volume":1491,"transactions":9,"vwap":1490},"2026-02-20",59.02,60.15,199600,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":561,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1497},"2026-02-19",59.91,60.099998,59.18,59.63,-1.06,96500,{"date":1501,"open":1024,"high":1502,"low":1503,"close":1504,"change":122,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-18",60.8,59.79,60.27,0.42,110300,{"date":1508,"open":1509,"high":1510,"low":1049,"close":1511,"change":975,"percent_change":751,"volume":1512,"transactions":9,"vwap":1511},"2026-02-17",59.86,60.38,60.02,178700,{"date":1514,"open":1515,"high":1516,"low":1190,"close":1070,"change":930,"percent_change":931,"volume":1517,"transactions":9,"vwap":1070},"2026-02-13",59.81,60.45,291200,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1072,"change":1523,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1072},"2026-02-12",61.82,62.15,59.69,-1.67,-2.72,424400,{"date":1527,"open":944,"high":1528,"low":1529,"close":985,"change":1412,"percent_change":285,"volume":1530,"transactions":9,"vwap":985},"2026-02-11",62.27,60.86,183600,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":930,"percent_change":931,"volume":1537,"transactions":9,"vwap":1536},"2026-02-10",61.65,62.35,61.41,61.52,219400,{"date":1539,"open":1014,"high":1008,"low":1540,"close":1535,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1535},"2026-02-09",60.72,0.04,0.07,152200,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-06",59.25,61.5,61.37,2.94,5.03,759000,{"date":1553,"open":1554,"high":1064,"low":1555,"close":1556,"change":1450,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-02-05",59.34,58.31,58.43,-2.54,728700,{"date":1560,"open":1482,"high":1100,"low":1561,"close":1562,"change":779,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1562},"2026-02-04",59.060001,59.95,1.05,181800,{"date":1566,"open":1567,"high":189,"low":1568,"close":1569,"change":741,"percent_change":1403,"volume":1570,"transactions":9,"vwap":1569},"2026-02-03",59.51,58.34,59.33,308500,{"date":1572,"open":1573,"high":1574,"low":1478,"close":1197,"change":1009,"percent_change":953,"volume":1575,"transactions":9,"vwap":1197},"2026-02-02",58.49,59.92,317500,{"date":1577,"open":1110,"high":1578,"low":1579,"close":1459,"change":286,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1459},"2026-01-30",58.87,57.5,-0.61,647600,{"date":1583,"open":1155,"high":1472,"low":1584,"close":1585,"change":107,"percent_change":190,"volume":1586,"transactions":9,"vwap":1585},"2026-01-29",57.85,58.88,179600,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1155,"change":702,"percent_change":702,"volume":1592,"transactions":9,"vwap":1155},"2026-01-28",58.9,59.13,58.57,229000,{"date":1594,"open":1595,"high":1596,"low":1573,"close":1155,"change":518,"percent_change":1394,"volume":1043,"transactions":9,"vwap":1155},"2026-01-27",58.99,59.2,{"date":1598,"open":1094,"high":1599,"low":1094,"close":1013,"change":1600,"percent_change":82,"volume":1601,"transactions":9,"vwap":1013},"2026-01-26",60.0099983,0.79,322700,{"date":1603,"open":1569,"high":1604,"low":1163,"close":1048,"change":1095,"percent_change":418,"volume":1605,"transactions":9,"vwap":1048},"2026-01-23",59.4,571900,{"date":1607,"open":1132,"high":1608,"low":1460,"close":1609,"change":1610,"percent_change":1009,"volume":1611,"transactions":9,"vwap":1609},"2026-01-22",60.6,59.8,0.71,1554800,{"date":1613,"open":1614,"high":1039,"low":1615,"close":1125,"change":1616,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1125},"2026-01-21",57.88,57.87,1.39,2.41,633800,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-01-20",58.0099983,58.7,57.55,57.7,-2.09,-3.5,501800,{"date":1629,"open":1123,"high":1630,"low":1472,"close":1503,"change":1167,"percent_change":243,"volume":1631,"transactions":9,"vwap":1503},"2026-01-16",60.39,226500,{"date":1633,"open":1472,"high":1091,"low":1634,"close":1635,"change":1610,"percent_change":1009,"volume":1636,"transactions":9,"vwap":1635},"2026-01-15",59.48,60.040001,503900,{"date":1638,"open":1639,"high":1640,"low":1071,"close":1569,"change":429,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1569},"2026-01-14",59.11,59.41,-0.15,1045900,{"date":1644,"open":1645,"high":1646,"low":1639,"close":1647,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1647},"2026-01-13",60.31,60.44,59.42,-0.99,-1.64,1285400,{"date":1652,"open":1015,"high":1055,"low":1595,"close":1653,"change":975,"percent_change":751,"volume":1654,"transactions":9,"vwap":1653},"2026-01-12",60.41,304500,{"date":1656,"open":1657,"high":189,"low":1658,"close":1024,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1024},"2026-01-09",59.67,59.46,0.57,0.96,442000,{"date":1663,"open":1166,"high":1509,"low":1573,"close":1039,"change":602,"percent_change":89,"volume":1664,"transactions":9,"vwap":1039},"2026-01-08",370000,{"date":1666,"open":1510,"high":1667,"low":1190,"close":1668,"change":1669,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1668},"2026-01-07",60.53,59.040001,-1.1,-1.83,501400,{"date":1673,"open":1674,"high":1483,"low":1155,"close":1675,"change":1676,"percent_change":480,"volume":1677,"transactions":9,"vwap":1675},"2026-01-06",58.89,60.14,1.14,510400,{"date":1679,"open":1173,"high":1099,"low":1624,"close":1680,"change":1681,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1680},"2026-01-05",59,1.47,2.56,487000,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1267,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1689},"2026-01-02",57.15,57.62,56.32,57.53,1.18,646400,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":378,"percent_change":1034,"volume":1698,"transactions":9,"vwap":1697},"2025-12-31",57.57,57.61,56.81,56.86,1285800,{"date":1700,"open":1701,"high":1701,"low":1702,"close":1694,"change":1167,"percent_change":1126,"volume":1703,"transactions":9,"vwap":1694},"2025-12-30",57.82,57.41,993500,{"date":1705,"open":1706,"high":1023,"low":1707,"close":1701,"change":1580,"percent_change":254,"volume":1708,"transactions":9,"vwap":1701},"2025-12-29",58.12,57.63,308900,{"date":1710,"open":1711,"high":1110,"low":1712,"close":1556,"change":112,"percent_change":1192,"volume":1713,"transactions":9,"vwap":1556},"2025-12-26",58.39,58.13,131100,{"date":1715,"open":179,"high":1716,"low":1142,"close":1717,"change":52,"percent_change":683,"volume":1718,"transactions":9,"vwap":1717},"2025-12-24",58.58,58.44,199100,{"date":1720,"open":1721,"high":1133,"low":1721,"close":1109,"change":931,"percent_change":787,"volume":1722,"transactions":9,"vwap":1109},"2025-12-23",57.46,827300,{"date":1724,"open":1725,"high":1443,"low":1725,"close":179,"change":582,"percent_change":1726,"volume":1727,"transactions":9,"vwap":179},"2025-12-22",57.39,0.94,1014300,{"date":1729,"open":1432,"high":1730,"low":1731,"close":1454,"change":581,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1454},"2025-12-19",57.6,57.02,0.65,758300,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1697,"change":1739,"percent_change":581,"volume":1740,"transactions":9,"vwap":1697},"2025-12-18",57.27,57.83,56.64,0.21,192900,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2025-12-17",57.43,57.86,56.63,56.65,-0.59,-1.03,303200,{"date":1751,"open":1461,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-12-16",58.060001,56.84,57.24,-0.77,-1.33,310200,{"date":1759,"open":1760,"high":1071,"low":1761,"close":1621,"change":1762,"percent_change":865,"volume":1763,"transactions":9,"vwap":1621},"2025-12-15",58.59,57.66,-0.07,354200,{"date":1765,"open":1585,"high":1125,"low":179,"close":1156,"change":561,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1156},"2025-12-12",-1.09,505600,{"date":1769,"open":1770,"high":1771,"low":1736,"close":1033,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1033},"2025-12-11",57.33,58.78,1.6,2.8,1077500,{"date":1776,"open":1777,"high":1721,"low":1778,"close":1779,"change":1780,"percent_change":953,"volume":1781,"transactions":9,"vwap":1779},"2025-12-10",55.92,55.74,57.12,1.15,397200,{"date":1783,"open":1211,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2025-12-09",56.87,55.91,55.97,-0.45,-0.8,266500,{"date":1791,"open":1792,"high":1792,"low":1793,"close":1794,"change":243,"percent_change":722,"volume":1795,"transactions":9,"vwap":1794},"2025-12-08",56.97,56.09,56.42,239900,{"date":1797,"open":1409,"high":1798,"low":1799,"close":1753,"change":439,"percent_change":499,"volume":1800,"transactions":9,"vwap":1753},"2025-12-05",57.29,56.71,204200,{"date":1802,"open":1803,"high":1686,"low":1688,"close":1746,"change":1151,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1746},"2025-12-04",56.83,-0.18,178300,{"date":1807,"open":1808,"high":1809,"low":1408,"close":1409,"change":1660,"percent_change":1380,"volume":1810,"transactions":9,"vwap":1409},"2025-12-03",55.7,56.91,329600,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1816},"2025-12-02",55.55,56.029999,55.3,55.79,0.45,0.81,246100,{"date":1821,"open":1249,"high":1822,"low":1823,"close":1824,"change":1825,"percent_change":1523,"volume":1826,"transactions":9,"vwap":1824},"2025-12-01",56.17,55.25,55.34,-0.94,974300,{"date":1828,"open":1785,"high":1829,"low":1830,"close":1831,"change":137,"percent_change":59,"volume":1832,"transactions":9,"vwap":1831},"2025-11-28",56.37,55.77,56.28,145700,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1610,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-11-26",55.15,55.94,55.07,55.62,1.29,288200,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1402,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1402},"2025-11-25",53.6,55.060001,53.14,1.58,2.96,1186900,{"date":1850,"open":1393,"high":1851,"low":1258,"close":1852,"change":850,"percent_change":1017,"volume":1853,"transactions":9,"vwap":1852},"2025-11-24",53.67,53.33,1183100,{"date":1855,"open":1856,"high":1857,"low":1318,"close":1858,"change":1690,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-11-21",52.23,53.62,52.97,2.28,231300,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1309,"change":347,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1309},"2025-11-20",53.77,54.32,51.74,-1.61,422000,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":1542,"percent_change":1371,"volume":1874,"transactions":9,"vwap":1873},"2025-11-19",52.605,52.995,52.17,52.64,254600,{"date":1876,"open":1877,"high":1878,"low":1872,"close":1879,"change":1880,"percent_change":1881,"volume":1882,"transactions":9,"vwap":1879},"2025-11-18",52.785,53.215,52.57,-1.15,-2.14,319800,{"date":1884,"open":1885,"high":1239,"low":1852,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-11-17",54.83,53.72,-1.315,-2.39,234200,{"date":1891,"open":1892,"high":1893,"low":1894,"close":1895,"change":1896,"percent_change":222,"volume":1897,"transactions":9,"vwap":1895},"2025-11-14",54.945,55.505,54.38,55.035,-0.735,591000,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1830,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1830},"2025-11-13",57.35,57.565,55.63,-1.9,-3.29,261600,{"date":1907,"open":1442,"high":1908,"low":1686,"close":1909,"change":1910,"percent_change":1112,"volume":1911,"transactions":9,"vwap":1909},"2025-11-12",58.049999,57.67,0.755,604600,{"date":1913,"open":1914,"high":1915,"low":1902,"close":1916,"change":82,"percent_change":1617,"volume":1917,"transactions":9,"vwap":1916},"2025-11-11",55.68,57,56.915,855600,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1923},"2025-11-10",55.125,55.67,54.56,55.575,0.89,1.63,925400,{"date":1928,"open":1864,"high":1424,"low":1377,"close":1929,"change":190,"percent_change":931,"volume":1930,"transactions":9,"vwap":1929},"2025-11-07",54.685,467000,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-11-06",55.205,55.52,54.24,54.585,-0.865,-1.56,848600,{"date":1941,"open":1942,"high":1248,"low":1943,"close":1944,"change":52,"percent_change":1924,"volume":1945,"transactions":9,"vwap":1944},"2025-11-05",54.935,54.84,55.45,849800,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1580,"percent_change":1669,"volume":1952,"transactions":9,"vwap":1951},"2025-11-04",54.85,55.38,54.475,54.96,1020000,{"date":1954,"open":1955,"high":1242,"low":1956,"close":1957,"change":769,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-11-03",56.215,55.064999,55.57,-0.91,245400,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":439,"volume":1967,"transactions":9,"vwap":1965},"2025-10-31",56.135,56.435,55.585,56.080002,0.105,384800,{"date":1969,"open":1970,"high":1971,"low":1970,"close":1972,"change":1973,"percent_change":1403,"volume":1974,"transactions":9,"vwap":1972},"2025-10-30",55.675,57.155,55.975,-0.365,263200,{"date":1976,"open":1212,"high":1977,"low":1978,"close":1979,"change":1412,"percent_change":1167,"volume":1980,"transactions":9,"vwap":1979},"2025-10-29",57.285,55.865,56.34,442200,{"date":1982,"open":1983,"high":1731,"low":1984,"close":1985,"change":127,"percent_change":1610,"volume":1986,"transactions":9,"vwap":1985},"2025-10-28",56.88,56.415,56.48,539600,{"date":1988,"open":1989,"high":1962,"low":1990,"close":1965,"change":1991,"percent_change":663,"volume":1992,"transactions":9,"vwap":1965},"2025-10-27",55.95,55.71,0.775,277000,{"date":1994,"open":1943,"high":1400,"low":1995,"close":1996,"change":297,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-10-24",54.78,55.305,2.03,296200,{"date":2000,"open":2001,"high":1894,"low":2002,"close":2003,"change":440,"percent_change":470,"volume":2004,"transactions":9,"vwap":2003},"2025-10-23",53.85,53.7,54.205,813000,{"date":2006,"open":1929,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-10-22",54.695,53.63,53.925,-0.79,-1.44,429200,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":1320,"percent_change":1726,"volume":2019,"transactions":9,"vwap":2018},"2025-10-21",54.2,55.175,54.18,54.715,880200,{"date":2021,"open":2022,"high":2023,"low":2022,"close":2003,"change":59,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2003},"2025-10-20",53.365,54.3,2.24,408000,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":500,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-10-17",52.45,53.31,52.36,53.014999,0.95,384400,{"date":2035,"open":2022,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":316,"volume":2040,"transactions":9,"vwap":2038},"2025-10-16",53.565,52.095001,52.515,-0.685,516600,{"date":2042,"open":1384,"high":2043,"low":1256,"close":2044,"change":428,"percent_change":1158,"volume":2045,"transactions":9,"vwap":2044},"2025-10-15",54.185,53.2,1108600,{"date":2047,"open":2048,"high":2049,"low":1350,"close":2050,"change":2051,"percent_change":66,"volume":2052,"transactions":9,"vwap":2050},"2025-10-14",51.925,53.785,53.26,0.475,1036400,{"date":2054,"open":2055,"high":2056,"low":2055,"close":1877,"change":897,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1877},"2025-10-13",52.215,52.965,2.53,296400,{"date":2060,"open":2061,"high":2062,"low":2063,"close":2064,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2064},"2025-10-10",53.835,54.14,51.445,51.485,-2.025,-3.78,661400,{"date":2069,"open":2070,"high":1935,"low":2071,"close":2072,"change":2073,"percent_change":72,"volume":2074,"transactions":9,"vwap":2072},"2025-10-09",54.099998,53.295,53.51,-0.585,445600,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":1467,"percent_change":1468,"volume":2081,"transactions":9,"vwap":2080},"2025-10-08",54.37,54.515,53.845,54.095001,279400,{"date":2083,"open":2084,"high":2007,"low":1375,"close":2085,"change":2086,"percent_change":768,"volume":2087,"transactions":9,"vwap":2085},"2025-10-07",54.44,54.084999,-0.185,247600,{"date":2089,"open":2090,"high":2091,"low":1384,"close":2092,"change":2086,"percent_change":768,"volume":2093,"transactions":9,"vwap":2092},"2025-10-06",54.645,54.665,54.27,989200,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":2100,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2099},"2025-10-03",54.049999,55.099998,54.044998,54.455,0.525,0.97,907200,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":127,"volume":2110,"transactions":9,"vwap":2108},"2025-10-02",53.725,54.060001,53.36,53.93,0.215,67400,{"date":2112,"open":1852,"high":1370,"low":1852,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-10-01",53.715,0.075,0.14,224200,{"date":2118,"open":2022,"high":1384,"low":2119,"close":1359,"change":191,"percent_change":2120,"volume":2121,"transactions":9,"vwap":1359},"2025-09-30",52.96,0.3,219800,{"date":2123,"open":2124,"high":2124,"low":1279,"close":2125,"change":2126,"percent_change":751,"volume":2127,"transactions":9,"vwap":2125},"2025-09-29",53.635,53.48,0.175,160600,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":1243,"percent_change":1009,"volume":2134,"transactions":9,"vwap":2133},"2025-09-26",53.060001,53.555,52.855,53.305,209000,{"date":2136,"open":2137,"high":1418,"low":2138,"close":2139,"change":451,"percent_change":1127,"volume":2140,"transactions":9,"vwap":2139},"2025-09-25",52.78,52.27,52.675,346400,{"date":2142,"open":1857,"high":2143,"low":1317,"close":2144,"change":2073,"percent_change":1766,"volume":2145,"transactions":9,"vwap":2144},"2025-09-24",53.815,53.055,227000,{"date":2147,"open":2009,"high":1936,"low":2148,"close":1359,"change":2086,"percent_change":768,"volume":2149,"transactions":9,"vwap":1359},"2025-09-23",53.45,198600,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":499,"volume":2157,"transactions":9,"vwap":2155},"2025-09-22",53.23,53.96,53.025002,53.825,0.185,197600,{"date":2159,"open":1857,"high":2155,"low":2160,"close":1359,"change":2161,"percent_change":1267,"volume":2162,"transactions":9,"vwap":1359},"2025-09-19",53.195,0.355,228200,{"date":2164,"open":2165,"high":2002,"low":2132,"close":2166,"change":2167,"percent_change":1320,"volume":2168,"transactions":9,"vwap":2166},"2025-09-18",52.985,53.285,0.27,192200,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2031,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2031},"2025-09-17",52.655,53.55,52.26,0.565,1.08,299800,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2028,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2028},"2025-09-16",52.74,52.905,52.235,-0.3,-0.57,117000,{"date":2186,"open":2187,"high":2188,"low":2189,"close":1278,"change":2190,"percent_change":787,"volume":2191,"transactions":9,"vwap":1278},"2025-09-15",52.735,52.935,52.465,0.165,169000,{"date":2193,"open":2194,"high":2195,"low":1255,"close":2196,"change":1580,"percent_change":1880,"volume":1283,"transactions":9,"vwap":2196},"2025-09-12",53.035,53.115,52.585,{"date":2198,"open":2199,"high":2166,"low":2200,"close":2160,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2160},"2025-09-11",52.07,52,1.365,2.63,305800,{"date":2205,"open":2173,"high":2206,"low":2207,"close":1335,"change":2208,"percent_change":1648,"volume":2209,"transactions":9,"vwap":1335},"2025-09-10",52.305,51.575,-0.52,304000,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":683,"volume":2217,"transactions":9,"vwap":2215},"2025-09-09",51.885,52.455,51.7,52.35,0.44,330400,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":849,"percent_change":1817,"volume":2224,"transactions":9,"vwap":2223},"2025-09-08",51.735,51.95,51.365,51.91,442600,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":1329,"percent_change":1354,"volume":2231,"transactions":9,"vwap":2230},"2025-09-05",52.165,52.5,51.215,51.68,770600,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":837,"volume":2239,"transactions":9,"vwap":2237},"2025-09-04",51.36,52.195,51.185,52.14,0.825,289200,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":824,"percent_change":939,"volume":1043,"transactions":9,"vwap":2245},"2025-09-03",51.235,51.41,50.71,51.315,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":1387,"percent_change":2252,"volume":2253,"transactions":9,"vwap":2251},"2025-09-02",51.025002,51.42,50.605,51.395,-1.12,340200,{"date":2255,"open":2256,"high":2257,"low":2258,"close":2259,"change":2260,"percent_change":451,"volume":2261,"transactions":9,"vwap":2259},"2025-08-29",51.985,52.145,51.585,51.975,-0.2,412800,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2156,"percent_change":850,"volume":1066,"transactions":9,"vwap":2267},"2025-08-28",52.11,52.245,51.73,52.175,{"date":2269,"open":2270,"high":2271,"low":2270,"close":2272,"change":2273,"percent_change":1732,"volume":2274,"transactions":9,"vwap":2272},"2025-08-27",51.61,52.125,51.99,0.335,111800,{"date":2276,"open":2277,"high":2278,"low":1325,"close":2279,"change":2280,"percent_change":807,"volume":2281,"transactions":9,"vwap":2279},"2025-08-26",51.27,51.705,51.655,0.285,247200,{"date":2283,"open":2284,"high":2285,"low":1271,"close":2286,"change":2287,"percent_change":408,"volume":2288,"transactions":9,"vwap":2286},"2025-08-25",51.94,52.025002,51.37,-0.81,290200,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2294},"2025-08-22",50.775,52.445,50.77,52.18,1.92,3.82,424600,{"date":2299,"open":2300,"high":2301,"low":2302,"close":2303,"change":2304,"percent_change":1387,"volume":2305,"transactions":9,"vwap":2303},"2025-08-21",50.175,50.495,49.84,50.26,-0.295,262600,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2311,"change":1192,"percent_change":2312,"volume":2313,"transactions":9,"vwap":2311},"2025-08-20",50.65,50.81,50.225,50.555,-0.04,210800,{"date":2315,"open":2316,"high":2236,"low":2317,"close":2318,"change":1541,"percent_change":2319,"volume":2320,"transactions":9,"vwap":2318},"2025-08-19",50.685,50.33,50.575,0.08,352400,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":429,"percent_change":1804,"volume":2327,"transactions":9,"vwap":2326},"2025-08-18",50.6,50.715,50.44,50.535,293600,{"date":2329,"open":1310,"high":1310,"low":2330,"close":2331,"change":1371,"percent_change":857,"volume":2332,"transactions":9,"vwap":2331},"2025-08-15",50.52,50.625,1034600,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2301,"change":824,"percent_change":939,"volume":2338,"transactions":9,"vwap":2301},"2025-08-14",50.205,50.62,50.040001,715800,{"date":2340,"open":2341,"high":2331,"low":2342,"close":2318,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2318},"2025-08-13",49.92,49.85,1.04,2.1,388800,{"date":2347,"open":138,"high":2348,"low":2349,"close":2350,"change":836,"percent_change":2351,"volume":2134,"transactions":9,"vwap":2350},"2025-08-12",49.625,48.79,49.535,2.12,{"date":2353,"open":2354,"high":2355,"low":2356,"close":2357,"change":560,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2357},"2025-08-11",49.025002,49.13,48.345,48.505,-0.9,236000,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2032,"volume":2367,"transactions":9,"vwap":2365},"2025-08-08",48.69,49.15,48.595,48.945,0.46,360400,{"date":2369,"open":1303,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":1748,"volume":2374,"transactions":9,"vwap":2372},"2025-08-07",49.645,48.115,48.485,-0.505,482800,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":439,"percent_change":460,"volume":2381,"transactions":9,"vwap":2380},"2025-08-06",49.0050011,49.18,48.59,48.99,588400,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2387,"change":1412,"percent_change":1455,"volume":2388,"transactions":9,"vwap":2387},"2025-08-05",48.965,49.19,48.405,48.8,434600,{"date":2390,"open":2391,"high":2384,"low":2392,"close":2393,"change":2394,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2393},"2025-08-04",48.084999,48.060001,48.94,1.275,2.67,696600,{"date":2398,"open":2399,"high":2399,"low":2400,"close":2401,"change":1034,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2401},"2025-08-01",48.099998,47.155,47.665,-2.52,533200,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":2410,"percent_change":1938,"volume":2411,"transactions":9,"vwap":2409},"2025-07-31",49.8,50,48.72,48.895,-0.775,843800,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":1126,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-07-30",50.099998,50.265,49.275,49.67,-0.86,720400,{"date":2421,"open":2422,"high":2250,"low":2423,"close":2414,"change":243,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2414},"2025-07-29",50.56,49.905,-0.83,631800,{"date":2427,"open":2428,"high":2293,"low":2429,"close":2330,"change":550,"percent_change":450,"volume":2430,"transactions":9,"vwap":2330},"2025-07-28",50.58,50.3,913200,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2308,"change":2436,"percent_change":1111,"volume":2437,"transactions":9,"vwap":2308},"2025-07-25",50.35,50.765,50.115,0.385,1179600,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2415,"change":378,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2415},"2025-07-24",50.235,50.73,50.185,-1.39,661600,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2448,"change":2450,"percent_change":2451,"volume":2452,"transactions":9,"vwap":2448},"2025-07-23",50.32,50.975,50.125,1.155,2.32,1909800,{"date":2454,"open":2455,"high":2456,"low":2455,"close":2457,"change":2161,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-07-22",49.34,49.915,49.82,0.72,308400,{"date":2461,"open":2370,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-07-21",50.049999,49.425,49.465,0.025,0.05,314200,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":741,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2473},"2025-07-18",50.0050011,50.029999,49.195,49.44,-0.78,297200,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":891,"volume":2483,"transactions":9,"vwap":2481},"2025-07-17",49.17,49.945,49.145,49.83,0.595,502000,{"date":2485,"open":2486,"high":1302,"low":2487,"close":2488,"change":2489,"percent_change":674,"volume":2490,"transactions":9,"vwap":2488},"2025-07-16",49.125,48.205,49.235,0.485,656000,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":1748,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-07-15",49.745,49.88,48.725,48.75,-2.07,444200,{"date":2500,"open":2463,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":52,"volume":2505,"transactions":9,"vwap":2503},"2025-07-14",49.795,49.31,49.78,0.245,208400,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2350,"change":378,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2350},"2025-07-11",49.6,49.74,49.375,-1.41,806000,{"date":2514,"open":2515,"high":2516,"low":2348,"close":2517,"change":2366,"percent_change":274,"volume":2518,"transactions":9,"vwap":2517},"2025-07-10",49.76,50.5,50.245,698800,{"date":2520,"open":2515,"high":2521,"low":2455,"close":2522,"change":1282,"percent_change":2101,"volume":2523,"transactions":9,"vwap":2522},"2025-07-09",50.035,49.785,223000,{"date":2525,"open":2526,"high":2515,"low":2527,"close":2528,"change":2529,"percent_change":1755,"volume":2530,"transactions":9,"vwap":2528},"2025-07-08",49.635,49.285,49.305,-0.385,530200,{"date":2532,"open":2533,"high":2534,"low":2363,"close":2535,"change":2536,"percent_change":1670,"volume":2537,"transactions":9,"vwap":2535},"2025-07-07",50.445,50.53,49.69,-0.925,277400,{"date":2539,"open":2540,"high":1300,"low":2541,"close":2542,"change":2543,"percent_change":275,"volume":2544,"transactions":9,"vwap":2542},"2025-07-03",50.075001,50.044998,50.615,0.725,408400,{"date":2546,"open":2547,"high":2337,"low":1295,"close":2548,"change":428,"percent_change":865,"volume":2549,"transactions":9,"vwap":2548},"2025-07-02",49.885,49.89,411400,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-07-01",48.925,50.165,48.89,49.95,0.935,1.91,1287400,{"date":2560,"open":2380,"high":2561,"low":2364,"close":2562,"change":2563,"percent_change":59,"volume":2564,"transactions":9,"vwap":2562},"2025-06-30",49.135,49.014999,0.575,770200,{"date":2566,"open":2567,"high":2568,"low":2569,"close":2570,"change":982,"percent_change":2571,"volume":2572,"transactions":9,"vwap":2570},"2025-06-27",47.835,48.78,47.8,48.44,1.83,486400,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2578,"change":2579,"percent_change":2580,"volume":2081,"transactions":9,"vwap":2578},"2025-06-26",46.89,47.61,46.885,47.57,0.865,1.85,{"date":2582,"open":2575,"high":2583,"low":2584,"close":2585,"change":2182,"percent_change":561,"volume":2586,"transactions":9,"vwap":2585},"2025-06-25",46.925,46.425,46.705,225800,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2175,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-06-24",46.555,47.225,46.37,47.0050011,2.35,377800,{"date":2596,"open":2597,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2600},"2025-06-23",45.15,46,44.645,45.925,0.815,1.81,453400,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2609,"change":2610,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2609},"2025-06-20",45.465,45.595,44.895,45.11,0.015,0.03,249600,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":1151,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-06-18",45.265,45.805,44.995,45.095001,-0.22,216600,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":1143,"percent_change":2011,"volume":2627,"transactions":9,"vwap":2626},"2025-06-17",45.48,45.875,45.055,45.195,262000,{"date":2629,"open":2607,"high":2630,"low":2631,"close":2632,"change":2543,"percent_change":837,"volume":2633,"transactions":9,"vwap":2632},"2025-06-16",46.27,45.58,45.855,344600,{"date":2635,"open":2632,"high":2636,"low":2608,"close":2637,"change":2638,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2637},"2025-06-13",46.025002,45.13,-1.715,-3.66,616200,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2644,"change":2646,"percent_change":1505,"volume":2647,"transactions":9,"vwap":2644},"2025-06-12",46.335,46.845,46.09,0.195,222000,{"date":2649,"open":2650,"high":2651,"low":2591,"close":2652,"change":112,"percent_change":1192,"volume":2653,"transactions":9,"vwap":2652},"2025-06-11",46.7,47.16,46.65,372800,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":2660,"percent_change":1659,"volume":2661,"transactions":9,"vwap":2659},"2025-06-10",46.38,46.755,46.295,46.66,0.265,269200,{"date":2663,"open":2584,"high":2664,"low":2665,"close":2666,"change":112,"percent_change":1192,"volume":2667,"transactions":9,"vwap":2666},"2025-06-09",46.675,45.98,46.395,260000,{"date":2669,"open":2630,"high":2657,"low":2670,"close":2671,"change":2556,"percent_change":898,"volume":2672,"transactions":9,"vwap":2671},"2025-06-06",46.014999,46.405,341000,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":939,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-06-05",45.905,46.07,45.26,45.47,-0.35,533800,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2685,"change":2686,"percent_change":2687,"volume":2688,"transactions":9,"vwap":2685},"2025-06-04",46.0050011,46.165,45.63,-0.285,-0.62,246800,{"date":2690,"open":2691,"high":2598,"low":2626,"close":2692,"change":2051,"percent_change":1563,"volume":2693,"transactions":9,"vwap":2692},"2025-06-03",45.3,45.915,350800,{"date":2695,"open":2696,"high":2606,"low":2697,"close":2698,"change":931,"percent_change":127,"volume":2699,"transactions":9,"vwap":2698},"2025-06-02",44.935,44.47,45.44,437400,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2677,"change":2465,"percent_change":107,"volume":2705,"transactions":9,"vwap":2677},"2025-05-30",45.115,45.575,44.58,431600,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":849,"percent_change":1320,"volume":2712,"transactions":9,"vwap":2711},"2025-05-29",45.215,45.32,44.4,45.235,380200,{"date":2714,"open":2623,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-05-28",45.725,44.88,45.0050011,-0.53,-1.16,207400,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2724,"change":2726,"percent_change":1199,"volume":2727,"transactions":9,"vwap":2724},"2025-05-27",44.855,45.535,44.545,1.575,436200,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":1186,"volume":2735,"transactions":9,"vwap":2733},"2025-05-23",43.435,44.345,43.415,43.96,-0.535,410200,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":2742,"percent_change":428,"volume":2743,"transactions":9,"vwap":2741},"2025-05-22",44.305,44.98,44.215,44.495,-0.025,275200,{"date":2745,"open":2746,"high":2747,"low":2748,"close":2749,"change":2750,"percent_change":2751,"volume":2752,"transactions":9,"vwap":2749},"2025-05-21",45.43,45.745,44.36,44.52,-1.785,-3.85,776600,{"date":2754,"open":2591,"high":2755,"low":2756,"close":2757,"change":572,"percent_change":2208,"volume":2758,"transactions":9,"vwap":2757},"2025-05-20",46.545,45.87,46.305,522800,{"date":2760,"open":2761,"high":2652,"low":2761,"close":2755,"change":2273,"percent_change":2458,"volume":2762,"transactions":9,"vwap":2755},"2025-05-19",45.57,836800,{"date":2764,"open":2607,"high":2765,"low":2766,"close":2767,"change":38,"percent_change":837,"volume":2768,"transactions":9,"vwap":2767},"2025-05-16",46.26,45.345,46.21,803000,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2623,"change":2482,"percent_change":1112,"volume":2774,"transactions":9,"vwap":2623},"2025-05-15",44.455,45.54,44.45,876800,{"date":2776,"open":2708,"high":2777,"low":2778,"close":2779,"change":2260,"percent_change":560,"volume":2780,"transactions":9,"vwap":2779},"2025-05-14",45.335,44.72,44.885,461400,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2785,"change":1747,"percent_change":316,"volume":2786,"transactions":9,"vwap":2785},"2025-05-13",45.36,45.65,45.084999,648800,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":2793,"percent_change":2794,"volume":2374,"transactions":9,"vwap":2792},"2025-05-12",45.435,45.705,45.064999,45.675,2.42,5.59,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":1127,"volume":2802,"transactions":9,"vwap":2800},"2025-05-09",43.65,43.8,43.080002,43.255,-0.315,330200,{"date":2804,"open":2805,"high":2748,"low":2806,"close":2807,"change":1042,"percent_change":712,"volume":2808,"transactions":9,"vwap":2807},"2025-05-08",43.365,43.11,43.57,347000,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2814,"change":2815,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2814},"2025-05-07",42.735,43.28,42.42,42.98,0.555,1.31,519200,{"date":2819,"open":2820,"high":2799,"low":2821,"close":2822,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2822},"2025-05-06",42.43,42.255,42.425,-0.815,-1.88,340400,{"date":2827,"open":2828,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":1065,"volume":2833,"transactions":9,"vwap":2831},"2025-05-05",42.95,43.7,42.885,43.24,-0.175,304600,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2732,"change":2839,"percent_change":2840,"volume":2672,"transactions":9,"vwap":2732},"2025-05-02",43.145,43.595,42.875,1.11,2.62,{"date":2842,"open":2843,"high":2844,"low":2845,"close":2846,"change":440,"percent_change":1267,"volume":2847,"transactions":9,"vwap":2846},"2025-05-01",42.5,43,42.24,42.305,294400,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":2109,"percent_change":1320,"volume":2854,"transactions":9,"vwap":2853},"2025-04-30",41.26,42.275,40.245,42.025002,640800,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":2174,"percent_change":712,"volume":1763,"transactions":9,"vwap":2860},"2025-04-29",41.235,42.055,41.205,41.81,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":2867,"percent_change":779,"volume":2868,"transactions":9,"vwap":2866},"2025-04-28",41.145,41.635,40.515,41.245,0.255,359400,{"date":2870,"open":2871,"high":2872,"low":2873,"close":2874,"change":2875,"percent_change":2312,"volume":2876,"transactions":9,"vwap":2874},"2025-04-25",40.765,41.060001,40.21,40.99,-0.015,428800,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":2883,"percent_change":1682,"volume":2884,"transactions":9,"vwap":2882},"2025-04-24",39.905,41.11,39.575,41.0050011,1.025,928200,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":1600,"percent_change":816,"volume":2891,"transactions":9,"vwap":2890},"2025-04-23",40.64,41.55,39.785,39.98,763400,{"date":180,"open":2893,"high":2894,"low":176,"close":2895,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2895},38.075001,39.35,39.19,1.115,2.93,657800]