[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SDOW":3,"homepage-market-summary":30,"stock-historical-SDOW":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SDOW","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares UltraPro Short Dow 30","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.5634,1.175524,"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},25.76,25.82,26.1199,25.62,25.21,0.55,2.18,4050396.442636,38.37,21.125,4990556.296271374,26.9,4189,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":177,"period_low":26,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},57.080002,4120190,1503869230.364115,-53.55,"2025-04-25",[183,186,196,205,216,227,237,247,257,268,278,289,300,311,322,331,342,353,363,373,383,392,403,414,425,435,446,456,467,476,486,495,504,513,524,534,544,553,564,575,586,595,606,615,625,634,644,654,664,674,683,693,701,712,719,728,738,749,759,768,777,787,796,801,807,812,818,825,833,840,845,851,855,862,869,877,881,886,891,897,901,909,918,927,935,943,950,958,965,971,977,984,990,998,1005,1012,1021,1030,1038,1046,1054,1063,1070,1078,1085,1091,1099,1107,1113,1122,1128,1136,1145,1152,1158,1164,1171,1179,1187,1194,1200,1208,1216,1224,1232,1239,1248,1256,1264,1272,1279,1287,1296,1303,1311,1318,1327,1335,1344,1352,1360,1367,1374,1383,1388,1397,1405,1412,1420,1428,1437,1445,1450,1458,1465,1472,1477,1484,1493,1501,1507,1514,1519,1525,1533,1541,1546,1552,1558,1567,1572,1578,1586,1593,1600,1605,1612,1618,1623,1629,1636,1644,1648,1654,1659,1665,1670,1675,1679,1685,1693,1698,1705,1711,1715,1720,1724,1731,1738,1743,1749,1756,1764,1772,1778,1785,1792,1801,1808,1816,1821,1828,1834,1841,1848,1854,1860,1869,1877,1886,1893,1901,1909,1916,1924,1930,1934,1940,1947,1952,1958,1964,1972,1977,1983,1988,1991,1995,2003,2010,2016,2024,2029,2036,2042,2050,2055,2062,2068,2075,2081,2086,2092,2097,2103,2107,2112,2117,2122,2126,2133,2139,2145,2152,2158,2165,2171,2180,2185,2193,2199,2206,2212,2220,2227,2235,2242,2249,2253,2259,2266,2273,2279,2287,2294,2300,2306,2313,2318,2323,2330,2338,2346,2354,2362,2369,2376,2384,2392,2400,2407,2414,2420,2425,2432,2440,2447,2454,2461,2467,2473,2481,2488,2495,2500,2506,2512,2518,2524,2529,2536,2541,2549,2557,2563,2572,2580,2587,2594,2602,2609,2617,2623,2629,2637,2644,2651,2659,2666,2675,2682,2688,2694,2701,2708,2714,2720,2728,2735,2742,2749,2756,2763,2770,2779,2786,2793,2800,2808,2815,2823,2830,2837,2845,2852],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},11397,25.8426,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-06",25.25,25.378,25,-0.37,-1.45,2112682.045399,8065,25.203,{"date":197,"open":18,"high":198,"low":199,"close":200,"change":201,"percent_change":126,"volume":202,"transactions":203,"vwap":204},"2026-10-05",26.215,25.4,25.58,-0.15,3668971.964003,9097,25.7847,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-10-02",25.49,26.08,25.4024,25.73,-0.34,-1.3,4225850.714497,13205,25.7324,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-01",25.94,26.66,25.7,26.07,0.01,0.04,5277210.095021,16700,26.2089,{"date":228,"open":229,"high":208,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",25.23,25.22,26.06,0.66,2.6,3612107.270299,9843,25.5678,{"date":238,"open":239,"high":240,"low":241,"close":199,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-29",25.27,25.75,25.2001,0.18,0.71,4499424.334327,9378,25.5191,{"date":248,"open":249,"high":250,"low":251,"close":230,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-28",25.18,25.32,24.79,0.51,2.06,6135820.896168,13915,25.1126,{"date":258,"open":259,"high":260,"low":261,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-25",25.24,25.445,24.65,24.71,-0.68,-2.68,5435266.159667,12855,24.9523,{"date":269,"open":270,"high":210,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",25.38,25.185,25.39,0.24,0.95,5595860.403674,12930,25.4333,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-23",24.9,25.1901,24.675,25.15,0.26,1.04,3244796.380029,8704,24.9445,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-22",24.27,25.11,24.26,24.89,0.25,1.01,3523525.913616,9152,24.8359,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-21",24.6,25.08,24.533,24.64,-0.56,-2.22,2482598.087523,8664,24.7603,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-18",25.1,25.4467,25.03,25.2,0.19,0.76,3029072.703551,10264,25.2372,{"date":323,"open":324,"high":188,"low":305,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-17",24.68,25.01,-0.43,-1.69,2654704.091967,9228,24.9813,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-16",24.48,25.8501,24.44,25.44,0.88,3.58,4847460.407152,14434,25.0384,{"date":343,"open":344,"high":345,"low":346,"close":347,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-15",24.3,24.86,24.25,24.56,0.44,1.82,3984236.944199,10055,24.6671,{"date":354,"open":355,"high":356,"low":357,"close":358,"change":317,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-14",24.1,24.315,23.81,24.12,0.79,5232301.919522,12916,24.0764,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":263,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-11",24,24.1473,23.71,23.93,-2.76,6188753.072767,14070,23.905,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":73,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-10",24.41,24.745,24.31,24.61,1.95,4461944.060403,12546,24.5328,{"date":384,"open":385,"high":291,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",23.94,24.14,0.53,2.24,4444934.957392,10962,24.0949,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-08",23.33,23.695,23.3,23.61,0.78,3.42,4918760.525154,11297,23.5408,{"date":404,"open":405,"high":406,"low":407,"close":408,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-04",22.69,22.97,22.549,22.83,0.39,1.74,4991588.400004,10678,22.7906,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-03",22.81,22.96,22.345,22.44,-0.82,-3.53,4341779.633662,10906,22.6212,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":191,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-02",23.4,23.435,23.05,23.26,-1.57,2403138.540652,6972,23.2885,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-01",23.5,23.7499,23.12,23.63,0.5,2.16,3443363.202152,8754,23.5021,{"date":447,"open":448,"high":449,"low":448,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-31",22.88,23.23,23.13,0.45,1.98,2055611.161918,6265,23.0706,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-28",22.49,22.75,22.3305,22.68,0.06,0.27,3009581.826398,7312,22.5793,{"date":468,"open":469,"high":470,"low":419,"close":471,"change":472,"percent_change":106,"volume":473,"transactions":474,"vwap":475},"2026-08-27",22.82,22.91,22.62,-0.11,2370097.02307,6461,22.6432,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":387,"volume":483,"transactions":484,"vwap":485},"2026-08-26",22.6,22.855,22.52,22.73,0.12,2756537.772533,5507,22.711,{"date":487,"open":488,"high":489,"low":419,"close":490,"change":491,"percent_change":81,"volume":492,"transactions":493,"vwap":494},"2026-08-25",22.47,22.87,22.61,-0.18,3362828.457538,7378,22.6904,{"date":496,"open":497,"high":497,"low":498,"close":499,"change":491,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-24",23.02,22.6899,22.79,-0.78,3946225.331389,9401,22.8283,{"date":505,"open":430,"high":506,"low":507,"close":406,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-21",23.3499,22.885,-0.67,-2.83,3990151.409465,9374,23.0943,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-20",23.28,23.68,23.0905,23.64,0.89,3.91,3903972.303864,9391,23.3826,{"date":525,"open":526,"high":527,"low":528,"close":459,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-19",22.63,22.85,22.46,-0.17,-0.74,3742308.073436,8895,22.6928,{"date":535,"open":489,"high":536,"low":537,"close":538,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-18",23.04,22.76,22.92,0.17,0.75,2885856.002392,7852,22.8735,{"date":545,"open":546,"high":527,"low":547,"close":459,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-17",22.7,22.5399,0.33,1.47,2422350.625777,6241,22.701,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-14",22.36,22.495,22.24,22.42,0.16,0.72,2024724.318796,7705,22.393,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-13",22.16,22.53,22,22.26,-0.08,-0.36,2703422.537462,8316,22.2874,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-12",22.12,22.38,22.08,22.34,0.03,0.13,3024525.331436,9852,22.278,{"date":587,"open":568,"high":588,"low":589,"close":590,"change":591,"percent_change":174,"volume":592,"transactions":593,"vwap":594},"2026-08-11",22.355,21.775,22.31,0.22,2978794.738543,10009,22.0985,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-10",22.13,22.225,21.9704,22.09,0.09,0.41,3250692.236053,11216,22.1218,{"date":607,"open":597,"high":608,"low":609,"close":568,"change":610,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-07",22.285,21.94,-0.16,-0.72,3501216.147135,12119,22.0627,{"date":616,"open":617,"high":618,"low":619,"close":566,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-06",21.5,22.22,21.41,0.54,2.5,6792898.278859,19662,21.8344,{"date":626,"open":627,"high":628,"low":26,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-05",21.55,21.62,-0.26,-1.19,6641930.170214,23254,21.3444,{"date":635,"open":636,"high":528,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-04",22.2,21.67,21.88,-1.2,-5.2,7138108.926013,33468,22.0498,{"date":645,"open":646,"high":647,"low":497,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-03",23.31,23.42,23.08,-0.94,-3.91,4601995.354951,17829,23.1974,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":211,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-31",24.05,24.7201,23.83,24.02,-1.4,4395101.149991,15971,24.1901,{"date":665,"open":666,"high":316,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-30",24.77,24.3102,24.36,-0.86,-3.41,2571626.239166,10967,24.7294,{"date":675,"open":344,"high":676,"low":677,"close":230,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-29",25.35,24.2201,1.52,6.41,4889532.828568,17843,24.7086,{"date":684,"open":685,"high":686,"low":687,"close":688,"change":500,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-28",23.82,24.155,23.4881,23.7,-3.19,4837525.37634,16166,23.7571,{"date":694,"open":695,"high":696,"low":697,"close":333,"change":571,"percent_change":192,"volume":698,"transactions":699,"vwap":700},"2026-07-27",23.99,24.76,23.9,3669038.775793,11996,24.3645,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-24",25.05,25.195,24.57,24.84,-0.31,-1.23,3309515.548984,11616,24.8484,{"date":713,"open":714,"high":272,"low":280,"close":283,"change":560,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-23",25.31,2.95,3461532.398262,11265,25.1574,{"date":720,"open":721,"high":722,"low":659,"close":721,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-22",24.43,24.49,0.02,0.08,2580706.482322,8121,24.2977,{"date":729,"open":730,"high":731,"low":732,"close":375,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-21",24.69,24.9001,24.2,-0.51,-2.05,2251330.780125,8887,24.5145,{"date":739,"open":740,"high":741,"low":742,"close":743,"change":744,"percent_change":745,"volume":746,"transactions":747,"vwap":748},"2026-07-20",24.34,25.02,24.15,24.92,0.42,1.71,2872668.932292,11498,24.7043,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":620,"percent_change":755,"volume":756,"transactions":757,"vwap":758},"2026-07-17",24.66,24.7738,23.885,24.5,2.25,3695154.764389,12457,24.2688,{"date":760,"open":761,"high":762,"low":763,"close":764,"change":242,"percent_change":318,"volume":765,"transactions":766,"vwap":767},"2026-07-16",23.67,24.18,23.53,23.96,2706452.623169,10402,23.8314,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":610,"percent_change":508,"volume":774,"transactions":775,"vwap":776},"2026-07-15",23.8,24.09,23.545,23.78,2926716.581141,10395,23.8144,{"date":778,"open":779,"high":780,"low":781,"close":385,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-14",24.11,24.23,23.69,-0.03,-0.13,3600461.081629,14999,24.0117,{"date":788,"open":789,"high":762,"low":790,"close":791,"change":317,"percent_change":792,"volume":793,"transactions":794,"vwap":795},"2026-07-13",23.79,23.5199,23.97,0.8,3298789.609266,12197,23.8998,{"date":797,"open":789,"high":798,"low":781,"close":773,"change":491,"percent_change":799,"volume":800,"transactions":9,"vwap":773},"2026-07-10",24.33,-0.75,2708900,{"date":802,"open":803,"high":346,"low":804,"close":764,"change":805,"percent_change":81,"volume":806,"transactions":9,"vwap":764},"2026-07-09",24.059999,23.84,-0.19,1694700,{"date":808,"open":771,"high":809,"low":368,"close":742,"change":318,"percent_change":810,"volume":811,"transactions":9,"vwap":742},"2026-07-08",24.51,3.25,3236300,{"date":813,"open":489,"high":814,"low":527,"close":815,"change":816,"percent_change":88,"volume":817,"transactions":9,"vwap":815},"2026-07-07",23.57,23.39,0.21,3135400,{"date":819,"open":820,"high":821,"low":822,"close":822,"change":823,"percent_change":630,"volume":824,"transactions":9,"vwap":822},"2026-07-06",23.37,23.73,23.18,-0.28,2554700,{"date":826,"open":770,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-02",24.030001,23.41,23.46,-0.71,-2.94,4980100,{"date":834,"open":835,"high":347,"low":836,"close":837,"change":838,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-07-01",24.32,23.58,24.17,0,3175300,{"date":841,"open":842,"high":843,"low":803,"close":837,"change":805,"percent_change":500,"volume":844,"transactions":9,"vwap":837},"2026-06-30",24.22,24.55,2136800,{"date":846,"open":847,"high":730,"low":837,"close":668,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":668},"2026-06-29",24.52,-0.54,-2.17,4007700,{"date":852,"open":853,"high":283,"low":375,"close":280,"change":295,"percent_change":296,"volume":854,"transactions":9,"vwap":280},"2026-06-26",24.99,3996000,{"date":856,"open":857,"high":696,"low":858,"close":261,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":261},"2026-06-25",24.39,23.62,-0.1,-0.4,5672900,{"date":863,"open":313,"high":864,"low":865,"close":866,"change":733,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-24",25.13,24.19,24.75,-2.02,4056500,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":724,"percent_change":875,"volume":876,"transactions":9,"vwap":874},"2026-06-23",25.52,25.77,24.95,25.26,0.32,3801100,{"date":878,"open":21,"high":714,"low":280,"close":249,"change":879,"percent_change":81,"volume":880,"transactions":9,"vwap":249},"2026-06-22",-0.2,2292900,{"date":882,"open":873,"high":199,"low":883,"close":270,"change":884,"percent_change":823,"volume":885,"transactions":9,"vwap":270},"2026-06-18",24.82,-0.07,2740900,{"date":887,"open":696,"high":888,"low":835,"close":889,"change":540,"percent_change":87,"volume":890,"transactions":9,"vwap":889},"2026-06-17",25.59,25.45,7473200,{"date":892,"open":345,"high":893,"low":335,"close":894,"change":326,"percent_change":895,"volume":896,"transactions":9,"vwap":894},"2026-06-16",24.91,24.7,-1.71,4044700,{"date":898,"open":325,"high":230,"low":666,"close":864,"change":420,"percent_change":899,"volume":900,"transactions":9,"vwap":864},"2026-06-15",-3.16,3379700,{"date":902,"open":903,"high":904,"low":905,"close":906,"change":848,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-12",25.96,26.5,25.6,25.95,-2.04,6184400,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-11",27.53,27.77,26.24,26.49,-1.5,-5.36,7259800,{"date":919,"open":920,"high":921,"low":922,"close":923,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":923},"2026-06-10",26.87,28,26.67,27.99,1.45,5.46,7163100,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":211,"volume":934,"transactions":9,"vwap":932},"2026-06-09",26.23,27.55,25.9,26.54,-0.09,8324400,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":387,"volume":942,"transactions":9,"vwap":940},"2026-06-08",26.34,26.71,25.87,26.63,0.14,3633500,{"date":944,"open":714,"high":945,"low":946,"close":914,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":914},"2026-06-05",26.62,25.3,1.05,4.13,6622700,{"date":951,"open":952,"high":953,"low":954,"close":336,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":336},"2026-06-04",25.93,26.059999,25.29,-1.31,-4.9,6379600,{"date":959,"open":960,"high":961,"low":221,"close":962,"change":337,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-03",26.31,26.8,26.75,3.4,3587400,{"date":966,"open":967,"high":967,"low":968,"close":939,"change":860,"percent_change":969,"volume":970,"transactions":9,"vwap":939},"2026-06-02",26.65,25.8,-1.52,3048200,{"date":972,"open":904,"high":962,"low":973,"close":974,"change":859,"percent_change":975,"volume":976,"transactions":9,"vwap":974},"2026-06-01",26.2,26.27,-0.38,4839700,{"date":978,"open":979,"high":980,"low":974,"close":981,"change":848,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-29",26.81,26.91,26.37,-2.01,4481500,{"date":985,"open":986,"high":987,"low":988,"close":980,"change":782,"percent_change":472,"volume":989,"transactions":9,"vwap":980},"2026-05-28",27.18,27.46,26.73,3609200,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":162,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-27",27.09,27.11,26.64,26.94,-0.92,4139200,{"date":999,"open":1000,"high":1001,"low":938,"close":1002,"change":1003,"percent_change":22,"volume":1004,"transactions":9,"vwap":1002},"2026-05-26",26.82,27.39,27.19,0.15,2674700,{"date":1006,"open":980,"high":993,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-22",26.61,27.040001,-0.46,-1.67,4578100,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-05-21",28.22,28.48,27.34,27.5,-0.47,-1.68,6104400,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-20",28.74,29.33,27.84,27.97,-1.09,-3.75,6348100,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":22,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-19",28.92,29.29,28.65,29.059999,1.93,5480400,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":823,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-05-18",28.76,29.12,28.41,28.51,-0.97,6790100,{"date":1047,"open":1048,"high":1049,"low":1042,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-15",28.45,28.85,28.79,0.87,3.12,3907300,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-14",27.81,28.24,27.68,27.92,-0.61,-2.14,4175900,{"date":1064,"open":1065,"high":1066,"low":1048,"close":1067,"change":559,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-13",28.67,28.96,28.53,0.56,3892600,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":121,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1075},"2026-05-12",28.63,29.19,28.29,28.37,-0.42,5674700,{"date":1079,"open":1080,"high":1032,"low":1081,"close":1082,"change":491,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1082},"2026-05-11",28.73,28.38,28.49,-0.63,4792300,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1065,"change":222,"percent_change":581,"volume":1090,"transactions":9,"vwap":1065},"2026-05-08",28.27,28.88,28.25,4335100,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":387,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-07",27.9,28.86,27.78,28.66,1.88,5661000,{"date":1100,"open":1082,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-06",28.5,27.95,28.13,-1.06,-3.63,4547700,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1073,"change":1060,"percent_change":734,"volume":1112,"transactions":9,"vwap":1073},"2026-05-05",29.4,29.74,29.08,3731300,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-04",29.13,29.91,28.97,29.8,0.96,3.33,5699200,{"date":1123,"open":1124,"high":1049,"low":921,"close":1125,"change":1126,"percent_change":947,"volume":1127,"transactions":9,"vwap":1125},"2026-05-01",28.2,28.84,0.3,4516700,{"date":1129,"open":1130,"high":1131,"low":1075,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-30",29.57,29.68,28.54,-1.43,-4.77,5876100,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-29",29.56,30.29,29.49,29.97,0.49,1.66,4009200,{"date":1146,"open":1147,"high":1148,"low":1149,"close":1150,"change":724,"percent_change":463,"volume":1151,"transactions":9,"vwap":1150},"2026-04-28",29.11,29.6,29.049999,29.48,4106200,{"date":1153,"open":1154,"high":1155,"low":1156,"close":1109,"change":724,"percent_change":463,"volume":1157,"transactions":9,"vwap":1109},"2026-04-27",29.44,29.67,29.09,3102100,{"date":1159,"open":1160,"high":1130,"low":1156,"close":1161,"change":539,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-04-24",29.15,29.32,0.58,3936000,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1160,"change":875,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1160},"2026-04-23",29.22,29.92,28.77,1.11,7888900,{"date":1172,"open":1173,"high":1156,"low":1174,"close":1175,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1175},"2026-04-22",28.71,28.57,28.83,-0.57,-1.94,4243200,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1109,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1109},"2026-04-21",28.39,29.59,28.19,0.52,1.8,7892700,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1088,"change":1192,"percent_change":782,"volume":1193,"transactions":9,"vwap":1088},"2026-04-20",29.030001,29.25,28.81,-0.01,3948700,{"date":1195,"open":1130,"high":1148,"low":1075,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-17",28.89,-1.62,-5.31,8446200,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":805,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1205},"2026-04-16",30.48,30.95,30.31,30.51,-0.62,4600500,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":242,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-15",30.35,31.02,30.24,30.7,0.59,3296100,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":1222,"percent_change":734,"volume":1223,"transactions":9,"vwap":1221},"2026-04-14",31.11,31.22,30.43,30.52,-0.64,4385000,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":306,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-13",32.35,32.54,31.13,31.16,-1.77,6073600,{"date":1233,"open":1229,"high":1234,"low":1235,"close":1236,"change":22,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-10",31.84,31.1,31.72,1.76,3852900,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-09",32.049999,32.13,30.9,31.17,-0.55,-1.73,6240900,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1236,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1236},"2026-04-08",31.78,32.5,31.47,-2.91,-8.4,8809300,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":816,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-07",34.7,35.49,34.55,34.63,0.61,8160800,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":860,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-04-06",35.049999,35.18,34.38,34.42,-1.15,4279500,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":539,"percent_change":1142,"volume":1278,"transactions":9,"vwap":1277},"2026-04-02",35.91,36.19,34.25,34.82,9208900,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":306,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-04-01",34.54,34.89,34.12,34.65,-1.59,6945100,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-31",36.78,37.32,35.029999,35.21,-2.75,-7.24,14124700,{"date":1297,"open":1298,"high":25,"low":1299,"close":1300,"change":201,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1300},"2026-03-30",37.07,36.93,37.96,-0.39,9243800,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":1036,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-27",36.72,38.33,36.68,38.11,5.33,8817800,{"date":1312,"open":1313,"high":1314,"low":1277,"close":1315,"change":1169,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-03-26",35.68,36.28,36.18,3.17,9923500,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-25",34.72,35.63,34.37,35.07,-0.95,-2.64,9575800,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1068,"volume":1334,"transactions":9,"vwap":1332},"2026-03-24",36.64,36.86,35.37,36.02,0.2,9223100,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-23",35.48,36.060001,34.57,35.82,-1.46,-3.92,14640400,{"date":1345,"open":1346,"high":1347,"low":1315,"close":1348,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1348},"2026-03-20",36.62,37.84,37.28,1.02,2.81,10098500,{"date":1353,"open":1354,"high":1299,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-19",36.54,35.73,36.26,0.48,1.34,9470500,{"date":1361,"open":1260,"high":1362,"low":1363,"close":1364,"change":745,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-18",35.84,34.33,35.78,5.02,5655100,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1372,"change":121,"percent_change":150,"volume":1373,"transactions":9,"vwap":1372},"2026-03-17",33.53,34.13,33.14,34.07,3867400,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-16",34.23,34.47,33.64,34.19,-0.85,-2.43,5212300,{"date":1384,"open":1276,"high":1267,"low":1385,"close":1386,"change":284,"percent_change":540,"volume":1387,"transactions":9,"vwap":1386},"2026-03-13",33.77,35.040001,7246600,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-12",34.15,34.79,33.93,34.78,1.58,4.76,7624700,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":1262,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-11",32.67,33.69,32.62,33.2,1.87,7250800,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":223,"percent_change":482,"volume":1411,"transactions":9,"vwap":1410},"2026-03-10",32.58,33.15,31.55,32.59,11202100,{"date":1413,"open":1414,"high":1282,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-09",34.02,32.25,32.55,-0.53,-1.6,12258800,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1119,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-03-06",33.4,34.049999,32.9,33.080002,2.99,10864300,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-05",31.39,32.81,31.059999,32.12,1.48,4.83,9848700,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1076,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1442},"2026-03-04",30.83,31.35,30.38,30.64,-1.35,7623400,{"date":1446,"open":1241,"high":1399,"low":1447,"close":1432,"change":243,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1432},"2026-03-03",30.69,2.34,13306000,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1210,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1210},"2026-03-02",31.25,31.29,30.02,0.11,0.36,10634700,{"date":1459,"open":1460,"high":1461,"low":1454,"close":1212,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1212},"2026-02-27",30.26,30.77,0.94,3.21,6616200,{"date":1466,"open":1467,"high":1468,"low":1469,"close":1470,"change":222,"percent_change":581,"volume":1471,"transactions":9,"vwap":1470},"2026-02-26",28.91,29.76,28.7,29.3,6292000,{"date":1473,"open":1474,"high":1475,"low":1190,"close":1033,"change":306,"percent_change":80,"volume":1476,"transactions":9,"vwap":1033},"2026-02-25",29.51,29.82,3414200,{"date":1478,"open":1202,"high":1479,"low":1480,"close":1481,"change":167,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-02-24",30.63,29.63,29.85,-2.26,3840500,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-23",29.39,30.68,28.95,30.54,1.44,4.95,5913500,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":571,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1498},"2026-02-20",29.72,29.93,28.93,29.1,-1.22,7398700,{"date":1502,"open":1503,"high":1475,"low":1147,"close":1504,"change":451,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1504},"2026-02-19",29.28,29.46,1.55,4284500,{"date":1508,"open":1149,"high":1509,"low":1510,"close":1511,"change":805,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-02-18",29.42,28.6,29.01,-0.65,4401000,{"date":1515,"open":1470,"high":1516,"low":1467,"close":1517,"change":859,"percent_change":211,"volume":1518,"transactions":9,"vwap":1517},"2026-02-17",29.86,29.2,6437300,{"date":1520,"open":1521,"high":1522,"low":1049,"close":1470,"change":1523,"percent_change":879,"volume":1524,"transactions":9,"vwap":1470},"2026-02-13",29.34,30.01,-0.06,8411800,{"date":1526,"open":1059,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-12",29.41,27.69,29.36,1.15,4.08,9422400,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1456,"volume":1540,"transactions":9,"vwap":1538},"2026-02-11",27.74,28.58,27.58,28.21,0.1,6027800,{"date":1542,"open":1543,"high":1014,"low":930,"close":1544,"change":859,"percent_change":150,"volume":1545,"transactions":9,"vwap":1544},"2026-02-10",28.040001,28.11,8676300,{"date":1547,"open":1042,"high":1173,"low":1548,"close":1538,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1538},"2026-02-09",28.059999,-0.04,-0.14,4605500,{"date":1553,"open":1516,"high":1554,"low":1555,"close":1089,"change":307,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1089},"2026-02-06",29.9,28.12,-7.29,8533900,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-05",29.83,30.59,29.66,30.47,1.08,3.67,6148300,{"date":1568,"open":1130,"high":1569,"low":1498,"close":1486,"change":1570,"percent_change":136,"volume":1571,"transactions":9,"vwap":1486},"2026-02-04",30.08,-0.45,7549100,{"date":1573,"open":1574,"high":1575,"low":1498,"close":1576,"change":875,"percent_change":1564,"volume":1577,"transactions":9,"vwap":1576},"2026-02-03",29.7,30.57,29.84,6691100,{"date":1579,"open":1580,"high":1439,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-02",30.53,29.38,29.52,-0.93,-3.05,4173800,{"date":1587,"open":1220,"high":1588,"low":1589,"close":1590,"change":295,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1590},"2026-01-30",31.28,30.19,30.45,0.83,5322800,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1598,"change":838,"percent_change":838,"volume":1599,"transactions":9,"vwap":1598},"2026-01-29",30.23,30.99,29.69,30.2,5891700,{"date":1601,"open":1602,"high":1603,"low":1141,"close":1598,"change":1192,"percent_change":782,"volume":1604,"transactions":9,"vwap":1598},"2026-01-28",30.16,30.42,2757600,{"date":1606,"open":1607,"high":1563,"low":1496,"close":1608,"change":1609,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1608},"2026-01-27",30.09,30.21,0.73,2.48,2560800,{"date":1613,"open":1614,"high":1615,"low":1521,"close":1150,"change":1245,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1150},"2026-01-26",29.89,29.94,-1.83,3514600,{"date":1619,"open":1614,"high":1620,"low":1475,"close":1621,"change":387,"percent_change":1185,"volume":1622,"transactions":9,"vwap":1621},"2026-01-23",30.28,30.030001,2716700,{"date":1624,"open":1625,"high":1110,"low":1111,"close":1626,"change":848,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-01-22",29.55,29.5,-1.8,4607800,{"date":1630,"open":1211,"high":1631,"low":1480,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-01-21",31.030001,30.040001,-1.12,-3.59,8432800,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1229,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1229},"2026-01-20",30.94,31.27,30.4,1.56,5.27,5481800,{"date":1645,"open":1509,"high":1475,"low":1160,"close":1148,"change":317,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1148},"2026-01-16",0.65,3997400,{"date":1649,"open":1118,"high":1650,"low":1651,"close":1527,"change":733,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1527},"2026-01-15",29.81,29.16,-1.7,6990900,{"date":1655,"open":1656,"high":1202,"low":1657,"close":1167,"change":462,"percent_change":1333,"volume":1658,"transactions":9,"vwap":1167},"2026-01-14",30.1,29.87,5276000,{"date":1660,"open":1661,"high":1569,"low":1662,"close":1516,"change":560,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1516},"2026-01-13",29.21,29.14,2.47,5213800,{"date":1666,"open":1667,"high":1668,"low":1035,"close":1662,"change":1550,"percent_change":106,"volume":1669,"transactions":9,"vwap":1662},"2026-01-12",29.78,30.18,3801500,{"date":1671,"open":1131,"high":1481,"low":1672,"close":1503,"change":1076,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1503},"2026-01-09",29.17,-1.41,5131200,{"date":1676,"open":1575,"high":1575,"low":1582,"close":1574,"change":1570,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1574},"2026-01-08",-1.49,4670300,{"date":1680,"open":1651,"high":1212,"low":1149,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-01-07",30.15,0.82,2.8,5415300,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1024,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1024},"2026-01-06",30.3,30.37,29.24,-0.87,-2.88,6247400,{"date":1694,"open":1695,"high":1588,"low":1667,"close":1598,"change":630,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1598},"2026-01-05",31.26,-3.79,7547300,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1430,"change":306,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1430},"2026-01-02",31.75,32.45,31.34,-1.75,4773800,{"date":1706,"open":1707,"high":1708,"low":1702,"close":1709,"change":1262,"percent_change":379,"volume":1710,"transactions":9,"vwap":1709},"2025-12-31",31.37,32.0099983,31.95,1452800,{"date":1712,"open":1229,"high":1713,"low":1229,"close":1702,"change":242,"percent_change":1162,"volume":1714,"transactions":9,"vwap":1702},"2025-12-30",31.5,1078600,{"date":1716,"open":1243,"high":1717,"low":1718,"close":1229,"change":1357,"percent_change":1641,"volume":1719,"transactions":9,"vwap":1229},"2025-12-29",31.3,30.71,1320500,{"date":1721,"open":1718,"high":1722,"low":1575,"close":1487,"change":581,"percent_change":1539,"volume":1723,"transactions":9,"vwap":1487},"2025-12-26",30.92,906200,{"date":1725,"open":1726,"high":1717,"low":1727,"close":1728,"change":1324,"percent_change":1729,"volume":1730,"transactions":9,"vwap":1728},"2025-12-24",31.19,30.55,30.65,-3.01,935500,{"date":1732,"open":1733,"high":1733,"low":1734,"close":1735,"change":783,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-12-23",31.98,31.43,31.6,-0.41,1907700,{"date":1739,"open":1241,"high":1241,"low":1740,"close":1741,"change":1009,"percent_change":1133,"volume":1742,"transactions":9,"vwap":1741},"2025-12-22",31.54,31.73,1707900,{"date":1744,"open":1745,"high":1746,"low":1234,"close":1747,"change":101,"percent_change":996,"volume":1748,"transactions":9,"vwap":1747},"2025-12-19",32.29,32.32,32.19,2297700,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1550,"percent_change":326,"volume":1755,"transactions":9,"vwap":1754},"2025-12-18",32.15,32.71,31.64,32.49,2909700,{"date":1757,"open":1758,"high":1399,"low":1759,"close":1760,"change":1761,"percent_change":1762,"volume":1763,"transactions":9,"vwap":1760},"2025-12-17",32.02,31.62,32.63,0.46,1.43,4635800,{"date":1765,"open":1766,"high":1767,"low":1252,"close":1768,"change":1769,"percent_change":1770,"volume":1771,"transactions":9,"vwap":1768},"2025-12-16",31.68,32.48,32.17,0.64,2.03,3937100,{"date":1773,"open":1432,"high":1774,"low":1775,"close":1776,"change":462,"percent_change":317,"volume":1777,"transactions":9,"vwap":1776},"2025-12-15",31.81,31.040001,31.53,3067100,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1252,"change":441,"percent_change":1783,"volume":1784,"transactions":9,"vwap":1252},"2025-12-12",30.85,31.7,30.66,1.61,7615300,{"date":1786,"open":1787,"high":1751,"low":1788,"close":1789,"change":66,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-12-11",32.11,30.87,30.97,-4,6835200,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":1798,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1797},"2025-12-10",33.35,33.52,31.97,32.26,-1.01,-3.04,6175500,{"date":1802,"open":1803,"high":1804,"low":1767,"close":1805,"change":1456,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-12-09",32.95,33.34,33.27,1.09,3595300,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-12-08",32.43,33.17,32.91,0.38,1.17,2912300,{"date":1817,"open":1760,"high":1818,"low":1242,"close":1819,"change":201,"percent_change":1009,"volume":1820,"transactions":9,"vwap":1819},"2025-12-05",32.66,32.53,3386800,{"date":1822,"open":1227,"high":1823,"low":1824,"close":1825,"change":601,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-12-04",32.99,32.24,32.68,0.28,3711300,{"date":1829,"open":1830,"high":1831,"low":1810,"close":1410,"change":1380,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1410},"2025-12-03",33.56,33.58,-2.54,4276900,{"date":1835,"open":1836,"high":1837,"low":1402,"close":1838,"change":860,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-12-02",33.67,33.91,33.44,-1.18,3387300,{"date":1842,"open":1843,"high":1392,"low":1844,"close":1845,"change":792,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2025-12-01",33.63,33.09,33.84,2.42,2756400,{"date":1849,"open":1850,"high":1795,"low":1851,"close":1852,"change":306,"percent_change":1010,"volume":1853,"transactions":9,"vwap":1852},"2025-11-28",33.47,32.94,33.040001,1068200,{"date":1855,"open":1372,"high":1283,"low":1856,"close":1857,"change":263,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1857},"2025-11-26",33.28,33.6,-1.98,3444800,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-11-25",35.56,36.040001,34.099998,34.28,-1.53,-4.27,4687000,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1736,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-11-24",35.96,36.6,35.47,35.81,-1.13,4511600,{"date":1878,"open":1879,"high":1880,"low":1881,"close":1882,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1882},"2025-11-21",36.98,37.38,35.44,36.22,-1.21,-3.23,13408100,{"date":1887,"open":1888,"high":1889,"low":1277,"close":1890,"change":337,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-11-20",35.4,37.51,37.43,2.41,12751700,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1898,"change":1899,"percent_change":1550,"volume":1900,"transactions":9,"vwap":1898},"2025-11-19",36.59,37.09,36.15,36.55,-0.05,6151800,{"date":1902,"open":1903,"high":1904,"low":1905,"close":1872,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1872},"2025-11-18",36.44,37.029999,35.99,1.12,3.16,7592500,{"date":1910,"open":1911,"high":1912,"low":1390,"close":1337,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1337},"2025-11-17",34.49,35.85,1.23,3.59,6080400,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1276,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1276},"2025-11-14",34.34,34.88,33.78,0.67,2,5240900,{"date":1925,"open":1797,"high":1400,"low":1926,"close":1831,"change":1927,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1831},"2025-11-13",32.07,1.6,5,5326500,{"date":1931,"open":1701,"high":1701,"low":1932,"close":1733,"change":508,"percent_change":734,"volume":1933,"transactions":9,"vwap":1733},"2025-11-12",31.65,5190400,{"date":1935,"open":1920,"high":1936,"low":1416,"close":1937,"change":1883,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1937},"2025-11-11",33.81,32.65,-3.57,4536300,{"date":1941,"open":1942,"high":1943,"low":1385,"close":1944,"change":1380,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-11-10",34.27,34.81,33.86,-2.45,3451900,{"date":1948,"open":1266,"high":1874,"low":1949,"close":1950,"change":884,"percent_change":879,"volume":1951,"transactions":9,"vwap":1950},"2025-11-07",34.68,34.71,4488200,{"date":1953,"open":1379,"high":1954,"low":1955,"close":1393,"change":1956,"percent_change":1663,"volume":1957,"transactions":9,"vwap":1393},"2025-11-06",35.099998,33.89,0.84,3745500,{"date":1959,"open":1960,"high":1281,"low":1843,"close":1961,"change":1009,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-11-05",34.45,33.94,-1.34,3638600,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":22,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1969},"2025-11-04",34.53,34.87,34.040001,34.4,1.62,3281800,{"date":1973,"open":1856,"high":1974,"low":1805,"close":1975,"change":1142,"percent_change":549,"volume":1976,"transactions":9,"vwap":1975},"2025-11-03",34.3,33.85,2612600,{"date":1978,"open":1794,"high":1845,"low":1979,"close":1980,"change":472,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1980},"2025-10-31",33.07,33.36,-0.33,3972200,{"date":1984,"open":1836,"high":1985,"low":1986,"close":1850,"change":548,"percent_change":174,"volume":1987,"transactions":9,"vwap":1850},"2025-10-30",33.7,32.41,5393000,{"date":1989,"open":1752,"high":1830,"low":1226,"close":1371,"change":1003,"percent_change":451,"volume":1990,"transactions":9,"vwap":1371},"2025-10-29",7128900,{"date":1992,"open":1818,"high":1979,"low":1819,"close":1823,"change":975,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1823},"2025-10-28",-1.14,3306500,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":508,"percent_change":2001,"volume":2002,"transactions":9,"vwap":2000},"2025-10-27",33.5,33.71,33.3,33.37,-1.97,2150400,{"date":2004,"open":2005,"high":1949,"low":2006,"close":1968,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1968},"2025-10-24",34.51,33.79,-1.05,-2.99,3380600,{"date":2011,"open":1259,"high":2012,"low":2013,"close":2014,"change":101,"percent_change":1380,"volume":2015,"transactions":9,"vwap":2014},"2025-10-23",35.64,34.94,35.09,1916000,{"date":2017,"open":2018,"high":2019,"low":1284,"close":2020,"change":2021,"percent_change":2022,"volume":2023,"transactions":9,"vwap":2020},"2025-10-22",34.66,35.69,35.39,0.74,2.14,4707600,{"date":2025,"open":2026,"high":2027,"low":1379,"close":1284,"change":1018,"percent_change":1962,"volume":2028,"transactions":9,"vwap":1284},"2025-10-21",35.13,35.15,3168500,{"date":2030,"open":1871,"high":2031,"low":2032,"close":2033,"change":1499,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2033},"2025-10-20",35.98,35,35.12,-3.36,2659600,{"date":2037,"open":1299,"high":2038,"low":1332,"close":2039,"change":733,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-10-17",37.02,36.34,-1.38,4956900,{"date":2043,"open":2044,"high":2045,"low":2046,"close":2047,"change":318,"percent_change":2048,"volume":2049,"transactions":9,"vwap":2047},"2025-10-16",35.95,37.26,35.76,36.85,2.11,6429500,{"date":2051,"open":2052,"high":1307,"low":2033,"close":2053,"change":723,"percent_change":462,"volume":2054,"transactions":9,"vwap":2053},"2025-10-15",35.65,36.09,4648200,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":106,"percent_change":955,"volume":2061,"transactions":9,"vwap":2060},"2025-10-14",37.44,38.029999,35.5,36.07,7292500,{"date":2063,"open":2064,"high":2065,"low":2039,"close":1898,"change":2066,"percent_change":1696,"volume":2067,"transactions":9,"vwap":1898},"2025-10-13",37.18,37.22,-1.44,5204600,{"date":2069,"open":1321,"high":2070,"low":2071,"close":2072,"change":253,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-10-10",38.049999,35.32,37.99,5.73,8271700,{"date":2076,"open":2071,"high":1897,"low":2077,"close":2078,"change":1214,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-10-09",35.2,35.93,1.67,2780900,{"date":2082,"open":1323,"high":2083,"low":1919,"close":2084,"change":838,"percent_change":838,"volume":2085,"transactions":9,"vwap":2084},"2025-10-08",35.6,35.34,2793400,{"date":2087,"open":2032,"high":2088,"low":2089,"close":2084,"change":816,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2084},"2025-10-07",35.7,34.75,0.6,2651000,{"date":2093,"open":1943,"high":2094,"low":2095,"close":2026,"change":559,"percent_change":1761,"volume":2096,"transactions":9,"vwap":2026},"2025-10-06",35.72,34.77,2920800,{"date":2098,"open":1331,"high":2020,"low":2099,"close":2100,"change":2101,"percent_change":1673,"volume":2102,"transactions":9,"vwap":2100},"2025-10-03",34.32,34.97,-0.5,4847500,{"date":2104,"open":2105,"high":1338,"low":2084,"close":1873,"change":491,"percent_change":2101,"volume":2106,"transactions":9,"vwap":1873},"2025-10-02",35.66,2417400,{"date":2108,"open":2109,"high":2109,"low":2110,"close":2052,"change":933,"percent_change":162,"volume":2111,"transactions":9,"vwap":2052},"2025-10-01",36.049999,35.45,2594500,{"date":2113,"open":1863,"high":2114,"low":2019,"close":2115,"change":610,"percent_change":1570,"volume":2116,"transactions":9,"vwap":2115},"2025-09-30",36.42,35.74,2102300,{"date":2118,"open":2115,"high":2119,"low":1355,"close":2120,"change":529,"percent_change":1018,"volume":2121,"transactions":9,"vwap":2120},"2025-09-29",36.31,35.9,1864100,{"date":2123,"open":2119,"high":1354,"low":2124,"close":2060,"change":1512,"percent_change":1230,"volume":2125,"transactions":9,"vwap":2060},"2025-09-26",35.8,2848800,{"date":2127,"open":1895,"high":2128,"low":2129,"close":1305,"change":2130,"percent_change":2131,"volume":2132,"transactions":9,"vwap":1305},"2025-09-25",37.11,36.32,0.4,1.1,2620200,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2129,"change":72,"percent_change":317,"volume":2138,"transactions":9,"vwap":2129},"2025-09-24",35.75,36.36,35.52,1636300,{"date":2140,"open":1871,"high":2141,"low":2142,"close":2143,"change":242,"percent_change":441,"volume":2144,"transactions":9,"vwap":2143},"2025-09-23",36.46,35.31,36.25,2230700,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2060,"change":610,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2060},"2025-09-22",36.65,36.9,35.92,-0.44,1631700,{"date":2153,"open":1314,"high":1305,"low":2154,"close":2155,"change":116,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2155},"2025-09-19",36.029999,36.23,-0.88,2418500,{"date":2159,"open":2160,"high":2161,"low":2162,"close":1898,"change":707,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1898},"2025-09-18",36.92,37.040001,36.16,-0.84,3813600,{"date":2166,"open":2167,"high":2168,"low":2143,"close":1330,"change":1060,"percent_change":2169,"volume":2170,"transactions":9,"vwap":1330},"2025-09-17",37.25,37.68,-1.63,5798700,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-09-16",37.14,37.71,36.99,37.47,0.34,0.92,1407800,{"date":2181,"open":2182,"high":2057,"low":1299,"close":2183,"change":610,"percent_change":326,"volume":2184,"transactions":9,"vwap":2183},"2025-09-15",37.17,37.13,1331900,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":1921,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-09-12",36.84,37.35,36.74,37.29,1.83,2384800,{"date":2194,"open":2195,"high":2196,"low":1354,"close":1346,"change":969,"percent_change":2197,"volume":2198,"transactions":9,"vwap":1346},"2025-09-11",37.9,37.95,-3.99,4022900,{"date":2200,"open":2168,"high":2201,"low":2202,"close":2203,"change":22,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-09-10",38.41,37.63,38.14,1.46,1875900,{"date":2207,"open":1308,"high":2208,"low":2176,"close":2209,"change":2150,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-09-09",38.29,37.59,-1.16,3402100,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2058,"change":2217,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2058},"2025-09-08",38.24,38.68,38,-0.29,-0.76,1763900,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":22,"percent_change":2204,"volume":2226,"transactions":9,"vwap":2225},"2025-09-05",37.78,38.81,37.42,38.32,3426500,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":1583,"percent_change":2233,"volume":2234,"transactions":9,"vwap":2232},"2025-09-04",38.66,38.88,37.7,37.77,-2.4,1773500,{"date":2236,"open":2237,"high":2238,"low":2239,"close":2240,"change":1539,"percent_change":284,"volume":2241,"transactions":9,"vwap":2240},"2025-09-03",38.79,39.39,38.59,38.7,1613700,{"date":2243,"open":2244,"high":2245,"low":2246,"close":2247,"change":1646,"percent_change":745,"volume":2248,"transactions":9,"vwap":2247},"2025-09-02",38.99,39.46,38.58,38.6,2221300,{"date":2250,"open":2196,"high":2251,"low":2222,"close":2196,"change":273,"percent_change":1769,"volume":2252,"transactions":9,"vwap":2196},"2025-08-29",38.4,2157300,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2174,"change":491,"percent_change":106,"volume":2258,"transactions":9,"vwap":2174},"2025-08-28",37.79,38.2,37.61,1593000,{"date":2260,"open":1306,"high":2261,"low":2262,"close":2263,"change":975,"percent_change":2264,"volume":2265,"transactions":9,"vwap":2263},"2025-08-27",38.34,37.74,37.89,-0.99,1735700,{"date":2267,"open":2240,"high":2268,"low":2269,"close":2270,"change":707,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-08-26",38.75,38.18,38.27,-0.8,1991600,{"date":2274,"open":1300,"high":2275,"low":2276,"close":2246,"change":337,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2246},"2025-08-25",38.61,37.82,2.33,1870800,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2231,"change":2284,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2231},"2025-08-22",39.36,39.38,37.37,-2.25,-5.63,6363700,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":1456,"percent_change":88,"volume":2293,"transactions":9,"vwap":2292},"2025-08-21",40.02,40.52,39.67,39.95,2965500,{"date":2295,"open":2296,"high":2289,"low":2297,"close":2298,"change":838,"percent_change":838,"volume":2299,"transactions":9,"vwap":2298},"2025-08-20",39.47,39.28,39.59,3233800,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2298,"change":145,"percent_change":1899,"volume":2305,"transactions":9,"vwap":2298},"2025-08-19",39.44,39.86,38.83,2749000,{"date":2307,"open":2308,"high":2309,"low":2282,"close":2310,"change":941,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2310},"2025-08-18",39.54,39.73,39.61,0.35,1451700,{"date":2314,"open":2315,"high":2316,"low":2223,"close":2296,"change":121,"percent_change":101,"volume":2317,"transactions":9,"vwap":2296},"2025-08-15",38.84,39.62,2559600,{"date":2319,"open":2320,"high":2321,"low":2296,"close":2298,"change":724,"percent_change":1333,"volume":2322,"transactions":9,"vwap":2298},"2025-08-14",39.96,40.17,2642000,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":212,"percent_change":689,"volume":2329,"transactions":9,"vwap":2328},"2025-08-13",40.32,40.42,39.45,39.51,3003000,{"date":2331,"open":2332,"high":2333,"low":2334,"close":2335,"change":955,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2335},"2025-08-12",41.65,41.79,40.65,40.81,-3.11,2525700,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":22,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-08-11",41.46,42.34,41.3,42.12,1.32,1893900,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":1417,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-08-08",41.88,42.02,41.29,41.57,-1.26,2412500,{"date":2355,"open":2356,"high":2357,"low":2334,"close":2358,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2358},"2025-08-07",40.85,42.61,42.099998,0.62,1.49,2151400,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":805,"percent_change":1009,"volume":2368,"transactions":9,"vwap":2367},"2025-08-06",41.44,42,41.19,41.48,1953000,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":317,"percent_change":1761,"volume":2375,"transactions":9,"vwap":2374},"2025-08-05",41.52,42.22,41.17,41.67,2453900,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2367,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2367},"2025-08-04",42.64,42.71,41.45,-1.78,-4.11,2183900,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":1143,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-08-01",42.69,43.92,42.68,43.26,3.99,3354600,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":1462,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-07-31",40.54,41.83,40.28,41.6,2.31,2492700,{"date":2401,"open":2402,"high":2403,"low":2292,"close":2404,"change":1142,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-07-30",40.12,41.22,40.66,1.22,1905400,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2321,"change":1184,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2321},"2025-07-29",39.6,40.4,39.55,1.31,1851800,{"date":2415,"open":2416,"high":2417,"low":2281,"close":2418,"change":1333,"percent_change":252,"volume":2419,"transactions":9,"vwap":2418},"2025-07-28",39.58,39.91,39.65,1246200,{"date":2421,"open":2422,"high":2423,"low":2281,"close":2327,"change":1009,"percent_change":1270,"volume":2424,"transactions":9,"vwap":2327},"2025-07-25",39.85,40.15,1302600,{"date":2426,"open":2427,"high":2289,"low":2428,"close":2417,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2417},"2025-07-24",39.94,39.4,0.81,2.07,1737000,{"date":2433,"open":2434,"high":2423,"low":2435,"close":2436,"change":2437,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2436},"2025-07-23",39.9,39.09,39.099998,-1.42,-3.5,3255400,{"date":2441,"open":2442,"high":2443,"low":2444,"close":2290,"change":860,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2290},"2025-07-22",41.09,41.099998,40.38,-0.98,2022200,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":145,"percent_change":1899,"volume":2453,"transactions":9,"vwap":2452},"2025-07-21",40.7,40.99,40.2,40.92,1670900,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":387,"percent_change":2412,"volume":2460,"transactions":9,"vwap":2459},"2025-07-18",40.26,41.24,40.24,40.94,2365200,{"date":2462,"open":2350,"high":2342,"low":2463,"close":2464,"change":799,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2464},"2025-07-17",40.29,40.41,-1.82,1631400,{"date":2468,"open":2469,"high":2470,"low":2443,"close":2471,"change":1060,"percent_change":1341,"volume":2472,"transactions":9,"vwap":2471},"2025-07-16",41.32,42.52,41.16,3256000,{"date":2474,"open":2475,"high":2476,"low":2464,"close":2477,"change":2478,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2477},"2025-07-15",40.55,41.78,41.77,1.24,3.06,1953200,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":629,"percent_change":1222,"volume":2487,"transactions":9,"vwap":2486},"2025-07-14",40.96,41.12,40.5,40.53,1380700,{"date":2489,"open":2490,"high":2491,"low":141,"close":2492,"change":1682,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2492},"2025-07-11",40.77,41.029999,40.79,2.05,1343600,{"date":2496,"open":2394,"high":2497,"low":2310,"close":2498,"change":733,"percent_change":2352,"volume":2499,"transactions":9,"vwap":2498},"2025-07-10",40.72,39.97,1870900,{"date":2501,"open":2290,"high":2443,"low":2502,"close":2503,"change":2504,"percent_change":1341,"volume":2505,"transactions":9,"vwap":2503},"2025-07-09",40.19,40.48,-0.6,1779400,{"date":2507,"open":2508,"high":2471,"low":2290,"close":2509,"change":252,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2509},"2025-07-08",40.71,41.080002,1.26,1657400,{"date":2513,"open":2514,"high":2515,"low":2416,"close":141,"change":947,"percent_change":2516,"volume":2517,"transactions":9,"vwap":141},"2025-07-07",39.72,41.23,2.66,2213700,{"date":2519,"open":2321,"high":2321,"low":2520,"close":2521,"change":2163,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-07-03",39.3,39.52,-2.08,1775000,{"date":2525,"open":2526,"high":2508,"low":2527,"close":2526,"change":1539,"percent_change":295,"volume":2528,"transactions":9,"vwap":2526},"2025-07-02",40.36,40.16,2062000,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2456,"change":1883,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2456},"2025-07-01",41.61,41.64,39.98,-2.92,3664700,{"date":2537,"open":2538,"high":2349,"low":2342,"close":2539,"change":2218,"percent_change":1627,"volume":2540,"transactions":9,"vwap":2539},"2025-06-30",41.53,41.47,1548400,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":1993,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-06-27",43.060001,43.080002,41.74,42.23,-2.63,2335100,{"date":2550,"open":2551,"high":2551,"low":2552,"close":2553,"change":2554,"percent_change":2555,"volume":2556,"transactions":9,"vwap":2553},"2025-06-26",44.34,43.3,43.37,-1.24,-2.78,1508200,{"date":2558,"open":2551,"high":2559,"low":2560,"close":2561,"change":859,"percent_change":38,"volume":2562,"transactions":9,"vwap":2561},"2025-06-25",45.02,44.3,44.61,997400,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":2569,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2568},"2025-06-24",45.44,45.71,44.41,44.71,-1.64,-3.54,1916500,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2577,"change":212,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2577},"2025-06-23",47.59,48.39,46.25,46.35,-2.73,2509500,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":222,"percent_change":723,"volume":2586,"transactions":9,"vwap":2585},"2025-06-20",47.11,47.99,46.85,47.65,1508300,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":559,"percent_change":2177,"volume":2593,"transactions":9,"vwap":2592},"2025-06-18",47.33,47.85,46.47,47.64,2155600,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2599,"change":947,"percent_change":2600,"volume":2601,"transactions":9,"vwap":2599},"2025-06-17",47.040001,47.74,46.41,47.48,2.26,1733200,{"date":2603,"open":2584,"high":2604,"low":2605,"close":2606,"change":1875,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-06-16",46.88,45.79,46.43,-2.38,1747600,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":1610,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-06-13",46.55,47.95,46.28,47.56,5.5,2942300,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2621,"change":823,"percent_change":1206,"volume":2622,"transactions":9,"vwap":2621},"2025-06-12",45.82,46.21,45.080002,1596000,{"date":2624,"open":2625,"high":2605,"low":2626,"close":2627,"change":223,"percent_change":601,"volume":2628,"transactions":9,"vwap":2627},"2025-06-11",45.26,44.58,45.36,2251900,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":975,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-06-10",45.75,45.88,45.17,45.32,-0.83,1467400,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":723,"percent_change":223,"volume":2643,"transactions":9,"vwap":2642},"2025-06-09",45.66,46.33,45.27,45.7,1574600,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2040,"percent_change":94,"volume":2650,"transactions":9,"vwap":2649},"2025-06-06",45.89,46.29,45.12,45.68,2016100,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":875,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2656},"2025-06-05",46.45,47.45,46.16,47.060001,0.68,2690700,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":1813,"percent_change":1682,"volume":2665,"transactions":9,"vwap":2664},"2025-06-04",46.27,46.76,46.02,46.74,1508900,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":2672,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2671},"2025-06-03",47.35,47.55,46.24,46.36,-0.73,-1.55,1580500,{"date":2676,"open":2677,"high":2678,"low":2679,"close":2680,"change":2217,"percent_change":1060,"volume":2681,"transactions":9,"vwap":2680},"2025-06-02",47.91,48.67,47.080002,47.09,1549800,{"date":2683,"open":2592,"high":2684,"low":2685,"close":2686,"change":1899,"percent_change":472,"volume":2687,"transactions":9,"vwap":2686},"2025-05-30",48.5,46.9,47.38,2465000,{"date":2689,"open":2654,"high":2690,"low":2691,"close":2692,"change":211,"percent_change":830,"volume":2693,"transactions":9,"vwap":2692},"2025-05-29",48.77,47.27,47.43,1541800,{"date":2695,"open":2696,"high":2583,"low":2697,"close":2698,"change":1591,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-05-28",47.02,46.64,47.77,1.77,1456400,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2705,"change":2706,"percent_change":916,"volume":2707,"transactions":9,"vwap":2705},"2025-05-27",48.09,48.61,46.94,-2.66,1772300,{"date":2709,"open":2710,"high":2711,"low":137,"close":2712,"change":1462,"percent_change":1036,"volume":2713,"transactions":9,"vwap":2712},"2025-05-23",50.45,50.5,49.6,2227200,{"date":2715,"open":2716,"high":2717,"low":2590,"close":2718,"change":723,"percent_change":223,"volume":2719,"transactions":9,"vwap":2718},"2025-05-22",48.99,49.15,48.66,1502400,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":2726,"percent_change":2727,"volume":2368,"transactions":9,"vwap":2725},"2025-05-21",47.23,48.86,46.77,48.64,2.68,5.83,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":1456,"percent_change":359,"volume":2734,"transactions":9,"vwap":2733},"2025-05-20",45.84,46.59,45.59,45.96,997000,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2740,"change":1570,"percent_change":2445,"volume":2741,"transactions":9,"vwap":2740},"2025-05-19",47.0099983,47.029999,45.41,45.6,1844100,{"date":2743,"open":2738,"high":2744,"low":2745,"close":2746,"change":1027,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2746},"2025-05-16",47.42,46,46.049999,-2.31,1572100,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":1044,"percent_change":867,"volume":2755,"transactions":9,"vwap":2754},"2025-05-15",48.83,48.84,47.07,47.14,2138700,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":2177,"percent_change":243,"volume":2762,"transactions":9,"vwap":2761},"2025-05-14",47.6,48.42,47.39,48.11,1852200,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2698,"change":88,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2698},"2025-05-13",47.37,47.79,46.96,1.94,2111100,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":2776,"percent_change":2777,"volume":2778,"transactions":9,"vwap":2775},"2025-05-12",47.32,48.040001,46.84,46.86,-4.32,-8.44,2620100,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2784,"change":1162,"percent_change":1530,"volume":2785,"transactions":9,"vwap":2784},"2025-05-09",50.47,51.53,50.21,51.18,1467300,{"date":2787,"open":2788,"high":2789,"low":2717,"close":2790,"change":2007,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2790},"2025-05-08",50.96,51.46,50.6,-2.03,2371200,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2007,"percent_change":2799,"volume":2769,"transactions":9,"vwap":2798},"2025-05-07",52.15,52.74,51,51.65,-1.99,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":1426,"volume":2807,"transactions":9,"vwap":2805},"2025-05-06",52.66,52.99,51.45,52.7,1.53,1603700,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":273,"percent_change":73,"volume":2814,"transactions":9,"vwap":2813},"2025-05-05",51.71,51.85,50.39,51.17,1976400,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":907,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2820},"2025-05-02",51.37,51.92,50.56,50.93,-3.85,2123000,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":1570,"percent_change":2163,"volume":2829,"transactions":9,"vwap":2828},"2025-05-01",52.57,53.16,51.62,52.97,1392900,{"date":2831,"open":2832,"high":2833,"low":2834,"close":2835,"change":1076,"percent_change":500,"volume":2836,"transactions":9,"vwap":2835},"2025-04-30",54.99,56.95,52.84,53.42,3304700,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":2210,"percent_change":2843,"volume":2844,"transactions":9,"vwap":2842},"2025-04-29",55.029999,55.049999,53.37,53.84,-2.11,1956400,{"date":2846,"open":2847,"high":2848,"low":2849,"close":2850,"change":1009,"percent_change":2635,"volume":2851,"transactions":9,"vwap":2850},"2025-04-28",55.24,56.47,54.2,55,2203500,{"date":181,"open":2853,"high":177,"low":2854,"close":2855,"change":2856,"percent_change":2156,"volume":2857,"transactions":9,"vwap":2855},55.95,55.35,55.46,-0.49,2234600]