[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SDS":3,"homepage-market-summary":30,"stock-historical-SDS":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SDS","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 UltraShort S&P500","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},4.7843,2.516544,"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},52.6,52.79,53.06,52.49,52.3,0.3,0.57,4035472.809379,80.5,51.97,3829105.3735131314,2.2,5090,{"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},108.75,3480092,1270233528.751796,-50.05,"2025-04-25",[183,186,195,205,215,226,237,248,259,270,281,290,299,310,320,330,340,351,360,371,382,392,402,411,421,432,442,453,463,473,482,491,500,508,517,527,537,546,557,566,575,583,593,603,613,623,633,644,655,666,677,686,695,704,714,724,734,744,754,764,775,786,797,804,813,821,829,836,841,847,855,861,868,875,883,892,897,904,911,918,924,930,937,944,952,959,967,974,982,989,994,999,1007,1013,1018,1023,1028,1037,1044,1050,1058,1064,1073,1081,1089,1098,1104,1111,1118,1126,1133,1142,1151,1159,1167,1175,1184,1192,1200,1207,1214,1222,1230,1238,1247,1254,1262,1271,1279,1288,1296,1304,1313,1319,1328,1337,1346,1355,1361,1370,1377,1386,1393,1401,1409,1418,1425,1433,1441,1450,1458,1467,1476,1484,1492,1498,1504,1513,1522,1531,1539,1547,1552,1559,1566,1573,1580,1587,1595,1603,1609,1618,1625,1632,1637,1644,1652,1659,1666,1672,1680,1689,1697,1704,1712,1717,1721,1729,1735,1740,1749,1755,1761,1768,1773,1778,1783,1789,1796,1803,1809,1816,1825,1831,1837,1843,1849,1856,1860,1866,1872,1879,1885,1891,1895,1900,1907,1915,1922,1931,1939,1946,1954,1962,1970,1977,1982,1987,1995,2000,2007,2013,2017,2021,2026,2032,2037,2041,2047,2051,2057,2064,2068,2075,2082,2089,2094,2099,2105,2112,2117,2122,2126,2130,2134,2137,2140,2145,2149,2154,2160,2163,2170,2173,2177,2182,2187,2193,2198,2202,2208,2215,2221,2226,2234,2240,2247,2253,2261,2267,2271,2279,2283,2290,2299,2305,2312,2317,2321,2325,2329,2336,2341,2347,2352,2357,2361,2369,2377,2383,2387,2392,2395,2398,2402,2409,2414,2418,2424,2430,2435,2439,2444,2450,2456,2460,2465,2472,2476,2481,2486,2493,2499,2506,2514,2522,2530,2537,2544,2551,2558,2566,2571,2576,2582,2586,2592,2598,2604,2609,2615,2622,2629,2635,2643,2650,2657,2663,2668,2673,2677,2681,2685,2691,2700,2707,2714,2721,2728,2734,2742,2751,2757,2764,2771],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},7892,52.6989,{"date":187,"open":188,"high":189,"low":26,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",52.44,52.465,-0.57,-1.08,2395208.444298,6944,52.2469,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",53.6,52.64,52.87,-0.72,-1.34,3135976.626921,10108,53.1221,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":201,"volume":212,"transactions":213,"vwap":214},"2026-10-02",53.46,53.935,53.17,53.59,-0.73,4697814.304633,20837,53.5224,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",54.29,55.078,54.12,54.32,-0.2,-0.37,4418750.782203,20594,54.513,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",53.97,54.57,53.55,54.52,0.27,0.5,3085695.591375,8238,53.9567,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",53.9,54.5299,53.89,54.25,0.18,0.33,3028333.082878,9848,54.2376,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-28",53.68,54.315,53.52,54.07,0.81,1.52,5030758.894286,15103,53.8711,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-25",53.62,53.96,53.14,53.26,-0.51,-0.95,4890167.521811,12184,53.4148,{"date":271,"open":272,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-24",54.22,54.33,53.54,53.77,0.09,0.17,4298588.02668,11725,53.8906,{"date":282,"open":283,"high":284,"low":283,"close":250,"change":285,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-23",52.98,53.865,0.14,0.26,2866476.010085,10860,53.5238,{"date":291,"open":292,"high":293,"low":294,"close":274,"change":295,"percent_change":72,"volume":296,"transactions":297,"vwap":298},"2026-09-22",53.44,53.645,53.295,0.04,3207446.316741,6464,53.4676,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-21",54.54,54.58,53.305,53.5,-1.73,-3.13,2743649.887771,8500,53.9553,{"date":311,"open":312,"high":313,"low":314,"close":312,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-18",55.23,55.715,55.16,-0.05,-0.09,2284273.712737,9971,55.3459,{"date":321,"open":322,"high":323,"low":314,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-17",55.18,55.67,55.28,-1.26,-2.23,1964974.207987,6634,55.3626,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":233,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-16",55.75,57.2,55.44,56.54,0.89,3885707.302197,12175,56.2119,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-15",55.65,56.225,55.615,56.04,0.51,0.92,2476970.024357,6718,55.9809,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":233,"percent_change":88,"volume":357,"transactions":358,"vwap":359},"2026-09-14",55.79,55.915,55.14,55.53,3707101.842017,10565,55.5439,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-11",54.96,55.11,54.72,55.03,-0.9,-1.61,3837782.85816,11531,54.9044,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-10",55.91,56.1,55.61,55.93,0.68,1.23,3744667.192445,10879,55.8412,{"date":383,"open":384,"high":385,"low":362,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-09",55.02,55.46,55.25,0.52,0.95,2372368.517775,7865,55.1749,{"date":393,"open":217,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-08",54.835,54.21,54.73,0.61,1.13,2527822.85758,6703,54.5751,{"date":403,"open":404,"high":405,"low":107,"close":219,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-04",53.86,54.28,0.46,0.86,2697042.831147,7203,54.0176,{"date":412,"open":413,"high":414,"low":252,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-03",54.41,54.46,53.66,-1.12,-2.04,3161753.491405,8920,54.0253,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-02",55.17,55.27,54.59,54.78,-0.49,-0.89,2221326.207474,7518,54.8724,{"date":433,"open":434,"high":435,"low":436,"close":424,"change":437,"percent_change":438,"volume":439,"transactions":440,"vwap":441},"2026-09-01",55.22,55.575,54.85,0.77,1.41,2880554.697238,9000,55.1925,{"date":443,"open":444,"high":445,"low":446,"close":447,"change":448,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-08-31",54.45,54.815,54.37,54.5,0.36,0.66,2173958.238897,7210,54.5712,{"date":454,"open":455,"high":456,"low":457,"close":458,"change":286,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-28",53.8,54.2991,53.3209,54.14,0.48,3193009.717438,9430,53.9442,{"date":464,"open":465,"high":413,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-27",54.23,53.69,53.88,-0.7,-1.28,2121715.409287,6754,54.0175,{"date":474,"open":475,"high":476,"low":477,"close":302,"change":478,"percent_change":145,"volume":479,"transactions":480,"vwap":481},"2026-08-26",54.765,54.87,54.4,-0.01,1440055.07686,4754,54.5746,{"date":483,"open":484,"high":485,"low":486,"close":425,"change":101,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-25",54.53,54.97,54.455,-0.55,2020666.135381,5908,54.6805,{"date":492,"open":493,"high":363,"low":494,"close":495,"change":22,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-24",54.71,54.66,54.89,0.55,2708756.368785,8452,54.8513,{"date":501,"open":484,"high":502,"low":503,"close":425,"change":504,"percent_change":167,"volume":505,"transactions":506,"vwap":507},"2026-08-21",54.795,54.265,-0.38,1885179.500744,6467,54.5595,{"date":509,"open":447,"high":510,"low":511,"close":485,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-20",55.04,54.2,0.93,1.72,1997444.423443,7677,54.578,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":38,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-19",53.87,54.17,53.565,54.04,-0.41,2523021.281619,8690,53.9123,{"date":528,"open":529,"high":273,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-18",54.09,53.98,54.26,0.74,1.38,2242228.550282,7820,54.1464,{"date":538,"open":539,"high":540,"low":541,"close":252,"change":387,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-17",53.04,53.545,52.97,0.98,1634333.79701,5557,53.2717,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-14",52.7,53.13,52.675,53,0.24,0.45,1337902.651465,5124,52.9178,{"date":558,"open":209,"high":559,"low":560,"close":561,"change":200,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-13",53.25,52.54,52.76,-1.35,2170591.910701,9319,52.8522,{"date":567,"open":568,"high":293,"low":569,"close":570,"change":571,"percent_change":106,"volume":572,"transactions":573,"vwap":574},"2026-08-12",53.18,53.16,53.48,-0.26,2030874.633806,7369,53.4613,{"date":576,"open":209,"high":241,"low":209,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-11",53.74,0.37,0.69,1368128.363131,5050,53.5794,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":589,"percent_change":295,"volume":590,"transactions":591,"vwap":592},"2026-08-10",53.43,53.53,53.1,53.37,0.02,1468287.735085,5361,53.3683,{"date":594,"open":415,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-07",53.845,53.2401,53.35,-0.6,-1.11,2314774.42288,8112,53.512,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":578,"volume":610,"transactions":611,"vwap":612},"2026-08-06",53.72,54.095,53.485,53.95,0.2,2385921.445373,9662,53.8412,{"date":614,"open":615,"high":616,"low":617,"close":107,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-05",52.92,53.79,52.77,0.23,0.43,3313338.341985,12982,53.3062,{"date":624,"open":625,"high":626,"low":627,"close":252,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-04",55.1,55.101,53.22,-1.98,-3.57,3395633.910765,18158,54.0215,{"date":634,"open":635,"high":636,"low":637,"close":638,"change":639,"percent_change":640,"volume":641,"transactions":642,"vwap":643},"2026-08-03",56.76,56.82,55.375,55.5,-1.63,-2.85,3461355.124098,12468,55.9339,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-31",57.49,58.585,56.84,57.13,-0.75,-1.3,4114251.246898,14860,57.5445,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-30",58.84,59.06,57.78,57.88,-2.03,-3.39,3638099.970277,15924,58.3608,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-29",58.27,59.95,57.82,59.91,1.82,3.13,3882432.500943,15834,58.9716,{"date":678,"open":679,"high":657,"low":680,"close":681,"change":571,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-28",58.34,57.7715,58.09,-0.45,2423571.923194,10277,58.1879,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":478,"percent_change":145,"volume":692,"transactions":693,"vwap":694},"2026-07-27",57.42,58.85,57.325,58.35,2164498.769153,10764,58.2401,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":315,"percent_change":316,"volume":701,"transactions":702,"vwap":703},"2026-07-24",58.43,58.61,57.6,58.36,2027538.938836,9050,58.1838,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":438,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-23",58.25,58.875,57.76,58.41,2.47,2261364.728615,9162,58.3321,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":286,"volume":721,"transactions":722,"vwap":723},"2026-07-22",57.11,57.155,56.605,57,0.15,1835205.039384,8400,56.9476,{"date":725,"open":726,"high":727,"low":728,"close":729,"change":730,"percent_change":367,"volume":731,"transactions":732,"vwap":733},"2026-07-21",57.17,57.48,56.7312,56.85,-0.93,1787959.416764,7001,57.0216,{"date":735,"open":736,"high":737,"low":738,"close":659,"change":739,"percent_change":740,"volume":741,"transactions":742,"vwap":743},"2026-07-20",57.03,57.89,56.77,0.16,0.28,2806727.610314,11226,57.4273,{"date":745,"open":659,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-17",57.9686,56.99,57.62,1.18,2.09,2354094.354366,8201,57.4203,{"date":755,"open":756,"high":648,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-16",56.12,55.87,56.44,0.62,1.11,2053538.088774,8083,56.3062,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":773,"vwap":774},"2026-07-15",55.9,56.49,55.69,55.82,-0.4,-0.71,2938310.985679,9334,56.0093,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":784,"vwap":785},"2026-07-14",56.38,56.69,56.02,56.22,-0.42,-0.74,2557186.794921,9259,56.2747,{"date":787,"open":788,"high":789,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":795,"vwap":796},"2026-07-13",56.13,56.8,55.9294,56.64,0.87,1.56,2896307.303063,13295,56.3992,{"date":798,"open":799,"high":800,"low":768,"close":801,"change":802,"percent_change":95,"volume":803,"transactions":9,"vwap":801},"2026-07-10",56.19,56.78,55.77,-0.43,2437500,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-09",56.87,57.12,56.16,56.2,-0.97,-1.7,1583100,{"date":814,"open":815,"high":816,"low":817,"close":726,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":726},"2026-07-08",57.47,58.029999,57.029999,0.38,0.67,2544000,{"date":822,"open":823,"high":824,"low":825,"close":826,"change":827,"percent_change":174,"volume":828,"transactions":9,"vwap":826},"2026-07-07",56.39,57.14,56.27,56.79,0.56,3182300,{"date":830,"open":791,"high":789,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-06",56.049999,56.23,-0.94,-1.64,2016700,{"date":837,"open":826,"high":838,"low":780,"close":726,"change":243,"percent_change":839,"volume":840,"transactions":9,"vwap":726},"2026-07-02",57.92,0.32,3589200,{"date":842,"open":649,"high":646,"low":843,"close":747,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":747},"2026-07-01",56.42,0.12,0.21,2344500,{"date":848,"open":849,"high":850,"low":851,"close":806,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":806},"2026-06-30",57.63,57.7,56.62,-0.85,-1.47,1696600,{"date":856,"open":709,"high":857,"low":699,"close":858,"change":639,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-29",59.11,57.72,-2.75,2191100,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":346,"percent_change":792,"volume":867,"transactions":9,"vwap":866},"2026-06-26",59.62,59.94,58.39,59.35,3326400,{"date":869,"open":870,"high":871,"low":872,"close":657,"change":315,"percent_change":873,"volume":874,"transactions":9,"vwap":657},"2026-06-25",57.96,59.45,57.9,-0.08,3351500,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":106,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-24",58.55,59.23,57.79,58.89,-0.81,3995500,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-23",59.38,59.59,58.47,59.37,1.64,2.84,3007000,{"date":893,"open":333,"high":737,"low":894,"close":895,"change":818,"percent_change":449,"volume":896,"transactions":9,"vwap":895},"2026-06-22",56.83,57.73,2295700,{"date":898,"open":899,"high":900,"low":716,"close":901,"change":416,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-18",57.18,57.8,57.35,-1.92,2724900,{"date":905,"open":906,"high":907,"low":738,"close":887,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":887},"2026-06-17",56.91,58.74,1.43,2.51,5471300,{"date":912,"open":823,"high":913,"low":914,"close":915,"change":819,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-16",57.099998,56.28,57.040001,1.19,1806200,{"date":919,"open":636,"high":894,"low":920,"close":921,"change":417,"percent_change":922,"volume":923,"transactions":9,"vwap":921},"2026-06-15",56.060001,56.37,-3.49,3807300,{"date":925,"open":877,"high":926,"low":927,"close":709,"change":928,"percent_change":266,"volume":929,"transactions":9,"vwap":709},"2026-06-12",59.46,57.97,-0.56,5480700,{"date":931,"open":932,"high":933,"low":698,"close":934,"change":935,"percent_change":662,"volume":936,"transactions":9,"vwap":934},"2026-06-11",60.5,61.2,58.97,-2.07,7391000,{"date":938,"open":939,"high":940,"low":934,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-10",59.77,61.040001,1.88,3.18,5827800,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":449,"volume":951,"transactions":9,"vwap":949},"2026-06-09",58.11,61.46,57.59,59.16,0.39,5940400,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":101,"percent_change":265,"volume":958,"transactions":9,"vwap":957},"2026-06-08",58.13,58.95,57.81,58.77,4241300,{"date":960,"open":961,"high":962,"low":826,"close":963,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":963},"2026-06-05",56.86,59.33,59.07,2.97,5.29,4182500,{"date":968,"open":729,"high":969,"low":970,"close":971,"change":972,"percent_change":167,"volume":973,"transactions":9,"vwap":971},"2026-06-04",56.95,55.92,56.099998,-0.39,2015300,{"date":975,"open":976,"high":977,"low":978,"close":767,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":767},"2026-06-03",55.95,56.61,55.86,0.75,1.35,3325400,{"date":983,"open":984,"high":985,"low":986,"close":987,"change":121,"percent_change":46,"volume":988,"transactions":9,"vwap":987},"2026-06-02",56.09,56.14,55.6,55.74,2207300,{"date":990,"open":991,"high":843,"low":986,"close":978,"change":101,"percent_change":992,"volume":993,"transactions":9,"vwap":978},"2026-06-01",56.31,-0.53,4933200,{"date":995,"open":996,"high":997,"low":373,"close":808,"change":38,"percent_change":972,"volume":998,"transactions":9,"vwap":808},"2026-05-29",56.24,56.4,4627800,{"date":1000,"open":1001,"high":1002,"low":1003,"close":777,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":777},"2026-05-28",57.049999,57.19,56.29,-0.59,-1.04,3309600,{"date":1008,"open":1009,"high":1010,"low":961,"close":1011,"change":589,"percent_change":295,"volume":1012,"transactions":9,"vwap":1011},"2026-05-27",56.92,57.32,56.97,2127900,{"date":1014,"open":915,"high":1015,"low":1016,"close":969,"change":782,"percent_change":469,"volume":1017,"transactions":9,"vwap":969},"2026-05-26",57.29,56.72,1735900,{"date":1019,"open":748,"high":1020,"low":1002,"close":1021,"change":770,"percent_change":167,"volume":1022,"transactions":9,"vwap":1021},"2026-05-22",57.86,57.69,3806000,{"date":1024,"open":1025,"high":934,"low":708,"close":681,"change":1026,"percent_change":972,"volume":1027,"transactions":9,"vwap":681},"2026-05-21",58.75,-0.23,6216700,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-20",59.22,59.51,58.24,58.32,-1.17,-1.97,4110700,{"date":1038,"open":866,"high":1039,"low":1040,"close":1041,"change":532,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1041},"2026-05-19",59.86,58.9,59.49,1.26,3297400,{"date":1045,"open":1046,"high":1047,"low":1048,"close":1025,"change":844,"percent_change":609,"volume":1049,"transactions":9,"vwap":1025},"2026-05-18",58.52,59.55,58.28,4428500,{"date":1051,"open":1052,"high":1053,"low":927,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-15",58.2,58.82,58.63,1.42,2.48,4410000,{"date":1059,"open":737,"high":872,"low":1060,"close":1061,"change":428,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-14",56.98,57.21,-1.53,3531500,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-13",58.71,59.18,57.85,58.099998,-0.63,-1.07,2739000,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":609,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1078},"2026-05-12",58.94,59.75,58.64,58.73,0.34,3756200,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":106,"volume":1088,"transactions":9,"vwap":1086},"2026-05-11",58.98,58.99,58.3,58.53,-0.28,3152000,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-08",59.24,59.29,58.72,58.81,-0.92,-1.54,3107300,{"date":1099,"open":1100,"high":1101,"low":1084,"close":1102,"change":448,"percent_change":397,"volume":1103,"transactions":9,"vwap":1102},"2026-05-07",59.17,60.02,59.73,6082300,{"date":1105,"open":1106,"high":1107,"low":878,"close":888,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":888},"2026-05-06",60.29,60.35,-1.66,-2.72,3965200,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":266,"percent_change":1062,"volume":1117,"transactions":9,"vwap":1116},"2026-05-05",61.37,61.42,60.82,61.029999,2810300,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":553,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-05-04",61.66,62.5,61.31,61.98,0.73,4670200,{"date":1127,"open":1128,"high":1129,"low":1115,"close":1130,"change":1131,"percent_change":487,"volume":1132,"transactions":9,"vwap":1130},"2026-05-01",61.43,61.56,61.53,-0.34,4058300,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-30",62.54,63.28,61.63,61.87,-1.19,-1.89,3275200,{"date":1143,"open":1144,"high":1145,"low":1146,"close":1147,"change":1148,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1147},"2026-04-29",63.18,63.63,62.96,63.060001,0.03,0.05,3318600,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":759,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1156},"2026-04-28",63.0099983,63.45,62.83,63.029999,0.99,2930800,{"date":1160,"open":1161,"high":1162,"low":1163,"close":1164,"change":1165,"percent_change":101,"volume":1166,"transactions":9,"vwap":1164},"2026-04-27",62.75,62.91,62.34,62.41,-0.19,2937200,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":266,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-24",63.17,63.48,62.51,62.6,-1.49,4148700,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-23",63.37,64.62,62.84,63.55,0.53,0.84,6810600,{"date":1185,"open":1186,"high":1187,"low":1188,"close":1189,"change":469,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-22",63.39,63.58,62.98,63.02,-1.99,4023300,{"date":1193,"open":1194,"high":1195,"low":1189,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-21",63.21,64.56,64.3,0.83,1.31,6813400,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1202,"change":286,"percent_change":1205,"volume":1206,"transactions":9,"vwap":1202},"2026-04-20",63.47,63.92,63.26,0.41,3853200,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1194,"change":136,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1194},"2026-04-17",63.93,63.99,62.78,-2.33,5777200,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":106,"volume":1221,"transactions":9,"vwap":1219},"2026-04-16",64.8,65.28,64.5,64.72,-0.31,2953900,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1062,"volume":1229,"transactions":9,"vwap":1227},"2026-04-15",65.89,66.080002,64.94,65.029999,-1.01,4093500,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":834,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-04-14",67.35,67.36,66,66.040001,-2.42,4906500,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-13",69.42,69.57,67.62,67.68,-1.32,-1.91,3507600,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":285,"percent_change":609,"volume":1253,"transactions":9,"vwap":1252},"2026-04-10",68.63,69.18,68.47,69,3194400,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":81,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-09",69.87,70.099998,68.59,68.86,-1.13,4366700,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-08",69.53,70.61,69.38,69.65,-3.67,-5.01,4932500,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":873,"volume":1278,"transactions":9,"vwap":1276},"2026-04-07",73.91,75.15,73.27,73.32,-0.06,5901000,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-06",74.07,74.13,73.22,73.38,-0.65,-0.88,2859400,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":873,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1293},"2026-04-02",76.17,76.47,73.57,74.029999,-0.11,5200300,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":136,"volume":1303,"transactions":9,"vwap":1301},"2026-04-01",74.42,74.62,73.35,74.11,-1.14,4244700,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-31",78.089996,78.33,74.93,75.25,-4.57,-5.73,7280900,{"date":1314,"open":1315,"high":25,"low":1316,"close":1317,"change":496,"percent_change":579,"volume":1318,"transactions":9,"vwap":1317},"2026-03-30",77.81,77.74,79.82,3456700,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-27",77.28,79.5,77.25,79.27,2.68,3.5,5182400,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-03-26",75.040001,76.64,74.39,76.59,2.65,3.58,4020200,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-25",73.52,74.51,73,73.94,-1.22,-1.62,2821000,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1351},"2026-03-24",75.58,75.9,74.28,75.16,0.54,0.72,3813800,{"date":1356,"open":1293,"high":1357,"low":1358,"close":1299,"change":367,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1299},"2026-03-23",74.97,72.94,-2.11,6874100,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-20",74.43,77.080002,74.4,76.23,2.16,2.92,5646300,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1281,"change":619,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1281},"2026-03-19",74.69,75.07,73.34,0.58,5581500,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-18",72.18,73.69,71.89,73.64,1.99,2.78,3905800,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":150,"percent_change":427,"volume":1392,"transactions":9,"vwap":1391},"2026-03-17",71.29,71.78,70.85,71.65,2175100,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":853,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-03-16",72.15,72.4,71.32,72,-2,4307200,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":792,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1406},"2026-03-13",71.95,73.67,71.28,73.47,1.2,5505900,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-12",71.51,72.62,71.42,72.6,2.18,3.1,5488500,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":739,"percent_change":618,"volume":1424,"transactions":9,"vwap":1423},"2026-03-11",70.16,71.029999,69.64,70.42,3309900,{"date":1426,"open":1427,"high":1428,"low":1429,"close":1430,"change":1431,"percent_change":1205,"volume":1432,"transactions":9,"vwap":1430},"2026-03-10",70.11,70.71,68.94,70.26,0.29,6108700,{"date":1434,"open":1435,"high":1374,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-09",72.5,69.63,69.97,-1.24,-1.74,7543900,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1446},"2026-03-06",70.99,71.73,70.44,71.21,1.9,2.74,5209700,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":979,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-03-05",69.15,70.46,68.48,69.31,1.09,8014700,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-04",69.26,69.67,68.14,68.56,-0.96,-1.38,4243100,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-03-03",70.55,71.63,69.059998,69.52,1.22,1.79,5162500,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-03-02",69.81,69.95,67.85,68.3,0.01,3698300,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":377,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-27",68.93,69.19,68.19,68.29,1.01,3626800,{"date":1493,"open":1494,"high":1495,"low":1494,"close":1496,"change":532,"percent_change":760,"volume":1497,"transactions":9,"vwap":1496},"2026-02-26",66.87,68.58,67.61,2936000,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1494,"change":1260,"percent_change":1108,"volume":1503,"transactions":9,"vwap":1494},"2026-02-25",67.46,67.47,66.77,2113600,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2026-02-24",69.099998,69.49,67.81,68,-0.99,-1.43,2595900,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-23",67.92,69.37,67.49,68.99,1.39,2.06,2801300,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-20",69.029999,69.12,67.48,67.6,-0.91,-1.33,4903300,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":1537,"percent_change":346,"volume":1538,"transactions":9,"vwap":1536},"2026-02-19",68.66,69.11,68.2,68.51,0.35,2999700,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":167,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-18",68.62,68.85,67.58,68.16,-1,3875600,{"date":1548,"open":1266,"high":1430,"low":1549,"close":1542,"change":221,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1542},"2026-02-17",68.42,-0.29,2687000,{"date":1553,"open":1524,"high":1554,"low":1555,"close":1556,"change":1557,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-02-13",69.88,68.099998,69.050003,0,3817800,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1556,"change":750,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1556},"2026-02-12",66.54,69.22,66.33,3.12,4583100,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1148,"percent_change":295,"volume":1572,"transactions":9,"vwap":1571},"2026-02-11",66.089996,67.5,65.96,66.96,4476100,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":818,"percent_change":23,"volume":1579,"transactions":9,"vwap":1578},"2026-02-10",66.38,67,66.059998,66.93,2735800,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1004,"percent_change":1286,"volume":1586,"transactions":9,"vwap":1585},"2026-02-09",67.42,67.63,66.17,66.55,3096200,{"date":1588,"open":1471,"high":1589,"low":1590,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-02-06",69.17,66.82,67.14,-2.68,-3.84,7249000,{"date":1596,"open":1452,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-05",70.15,68.6,69.82,1.74,2.56,6764500,{"date":1604,"open":1605,"high":1429,"low":1606,"close":1607,"change":819,"percent_change":1157,"volume":1608,"transactions":9,"vwap":1607},"2026-02-04",67.27,67.040001,68.080002,5459800,{"date":1610,"open":1611,"high":1612,"low":1613,"close":1614,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1614},"2026-02-03",66.12,68.45,65.99,67.41,1.16,1.75,3938400,{"date":1619,"open":1620,"high":1582,"low":1621,"close":1622,"change":1623,"percent_change":1545,"volume":1624,"transactions":9,"vwap":1622},"2026-02-02",67.39,65.97,66.25,-0.67,2980600,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":553,"percent_change":377,"volume":1631,"transactions":9,"vwap":1630},"2026-01-30",66.94,67.83,66.48,66.92,4032400,{"date":1633,"open":1634,"high":1535,"low":1635,"close":1636,"change":839,"percent_change":459,"volume":1466,"transactions":9,"vwap":1636},"2026-01-29",66.019997,65.91,66.47,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1642,"change":589,"percent_change":1148,"volume":1643,"transactions":9,"vwap":1642},"2026-01-28",65.87,66.45,65.71,66.15,3607500,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":992,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-01-27",66.39,66.51,65.94,66.13,-0.8,1814700,{"date":1653,"open":1654,"high":1655,"low":1575,"close":1656,"change":53,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1656},"2026-01-26",67.099998,67.2,66.66,-0.98,1694800,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":478,"percent_change":478,"volume":1665,"transactions":9,"vwap":1664},"2026-01-23",67.53,67.7,66.97,67.32,1926400,{"date":1667,"open":1591,"high":1668,"low":1669,"close":1670,"change":167,"percent_change":1228,"volume":1671,"transactions":9,"vwap":1670},"2026-01-22",67.72,66.89,67.33,2819300,{"date":1673,"open":1674,"high":1675,"low":1670,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-01-21",69.2,69.5,68.019997,-1.57,-2.26,4216400,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-20",68.84,69.78,68.21,69.59,2.71,4.05,3509100,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":845,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2026-01-16",66.46,67.16,66.35,66.88,0.31,2258100,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":116,"percent_change":106,"volume":1703,"transactions":9,"vwap":1702},"2026-01-15",66.22,66.86,66.050003,66.67,1776700,{"date":1705,"open":1706,"high":1707,"low":1502,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-14",66.9,67.82,66.99,0.64,0.96,3189300,{"date":1713,"open":1634,"high":1714,"low":1715,"close":1693,"change":232,"percent_change":1205,"volume":1716,"transactions":9,"vwap":1693},"2026-01-13",66.81,65.92,1944300,{"date":1718,"open":1578,"high":1578,"low":1719,"close":1225,"change":1165,"percent_change":1550,"volume":1720,"transactions":9,"vwap":1225},"2026-01-12",65.9,1572300,{"date":1722,"open":1578,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-09",67.21,66.029999,66.27,-0.84,-1.25,2744500,{"date":1730,"open":1731,"high":1517,"low":1669,"close":1732,"change":295,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2026-01-08",67.22,67.11,0.06,2447600,{"date":1736,"open":1737,"high":1732,"low":1699,"close":1738,"change":553,"percent_change":377,"volume":1739,"transactions":9,"vwap":1738},"2026-01-07",66.56,67.07,2514900,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1745,"change":1746,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1745},"2026-01-06",67.37,67.4,66.52,66.62,-0.78,-1.16,2154500,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1743,"change":366,"percent_change":1244,"volume":1754,"transactions":9,"vwap":1743},"2026-01-05",67.64,67.66,67.059998,1995800,{"date":1756,"open":1757,"high":1758,"low":1759,"close":1481,"change":1165,"percent_change":1087,"volume":1760,"transactions":9,"vwap":1481},"2026-01-02",67.78,68.95,67.55,3296500,{"date":1762,"open":1763,"high":1764,"low":1582,"close":1765,"change":111,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1765},"2025-12-31",67.45,68.52,68.49,1.53,1209400,{"date":1769,"open":1232,"high":1661,"low":1770,"close":1500,"change":1771,"percent_change":740,"volume":1772,"transactions":9,"vwap":1500},"2025-12-30",67.15,0.19,978600,{"date":1774,"open":1664,"high":1496,"low":1775,"close":1605,"change":346,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1605},"2025-12-29",67.010002,0.76,1550400,{"date":1779,"open":1780,"high":1663,"low":1647,"close":1781,"change":1149,"percent_change":72,"volume":1782,"transactions":9,"vwap":1781},"2025-12-26",66.69,66.76,1105000,{"date":1784,"open":1785,"high":1655,"low":1745,"close":1786,"change":367,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-12-24",67.18,66.71,-2.36,828300,{"date":1790,"open":1791,"high":1791,"low":1792,"close":1793,"change":598,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-12-23",69.13,68.28,68.32,-0.87,1569800,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":852,"percent_change":1343,"volume":1802,"transactions":9,"vwap":1801},"2025-12-22",69.089996,69.35,68.82,68.92,1327800,{"date":1804,"open":1265,"high":1805,"low":1461,"close":1806,"change":1438,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-12-19",70.63,69.77,-1.75,1969700,{"date":1810,"open":1811,"high":1812,"low":1257,"close":1813,"change":1814,"percent_change":853,"volume":1815,"transactions":9,"vwap":1813},"2025-12-18",70.77,71.33,71.010002,-1.06,2384600,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1821,"change":1822,"percent_change":1823,"volume":1824,"transactions":9,"vwap":1821},"2025-12-17",70.3,72.099998,70.2,72.07,1.58,2.24,2940500,{"date":1826,"open":1423,"high":1388,"low":1827,"close":1828,"change":1205,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-12-16",70.050003,70.49,0.59,2740800,{"date":1832,"open":1471,"high":1833,"low":1556,"close":1834,"change":1835,"percent_change":1695,"volume":1836,"transactions":9,"vwap":1834},"2025-12-15",70.38,70.080002,0.22,1920600,{"date":1838,"open":1463,"high":1839,"low":1840,"close":1841,"change":1766,"percent_change":1823,"volume":1842,"transactions":9,"vwap":1841},"2025-12-12",70.36,68.44,69.86,3972200,{"date":1844,"open":1791,"high":1845,"low":1846,"close":1847,"change":1220,"percent_change":682,"volume":1848,"transactions":9,"vwap":1847},"2025-12-11",69.72,68.31,68.33,3446300,{"date":1850,"open":1267,"high":1851,"low":1852,"close":1853,"change":1286,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-12-10",69.9,68.34,68.64,-1.27,4272200,{"date":1857,"open":1675,"high":1858,"low":1556,"close":1472,"change":285,"percent_change":609,"volume":1859,"transactions":9,"vwap":1472},"2025-12-09",69.61,2402000,{"date":1861,"open":1862,"high":1863,"low":1862,"close":1266,"change":1864,"percent_change":397,"volume":1865,"transactions":9,"vwap":1266},"2025-12-08",68.78,69.79,0.42,2384900,{"date":1867,"open":1252,"high":1487,"low":1868,"close":1869,"change":1870,"percent_change":571,"volume":1871,"transactions":9,"vwap":1869},"2025-12-05",68.4,68.96,-0.18,3051200,{"date":1873,"open":1869,"high":1874,"low":1758,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-04",69.74,69.14,-0.1,-0.14,1706600,{"date":1880,"open":1881,"high":1834,"low":1882,"close":1883,"change":682,"percent_change":1285,"volume":1884,"transactions":9,"vwap":1883},"2025-12-03",69.91,69.019997,69.24,2206300,{"date":1886,"open":1887,"high":1888,"low":1674,"close":1889,"change":38,"percent_change":1220,"volume":1890,"transactions":9,"vwap":1889},"2025-12-02",69.6,70.14,69.69,2425100,{"date":1892,"open":1893,"high":1893,"low":1516,"close":1881,"change":1709,"percent_change":347,"volume":1894,"transactions":9,"vwap":1881},"2025-12-01",70.22,3280000,{"date":1896,"open":1897,"high":1841,"low":1674,"close":1898,"change":167,"percent_change":1510,"volume":1899,"transactions":9,"vwap":1898},"2025-11-28",69.76,69.27,1693500,{"date":1901,"open":1902,"high":1903,"low":1264,"close":1904,"change":730,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-11-26",70.4,70.57,69.96,-1.31,12628000,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":201,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-11-25",72.27,73.17,70.65,70.89,-1.86,3431700,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":131,"percent_change":94,"volume":1921,"transactions":9,"vwap":1920},"2025-11-24",73.62,73.86,71.94,72.23,4546900,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-11-21",75.34,76.31,73.13,74.41,-1.44,-1.9,7662600,{"date":1932,"open":1397,"high":1933,"low":1934,"close":1935,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1935},"2025-11-20",75.96,70.73,75.85,2.25,3.06,4565800,{"date":1940,"open":1941,"high":1942,"low":1435,"close":1943,"change":1944,"percent_change":1623,"volume":1945,"transactions":9,"vwap":1943},"2025-11-19",74.050003,74.5,73.6,-0.5,9611040,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1407,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1951},"2025-11-18",73.75,75.050003,73.050003,74.099998,1.65,11062280,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":980,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-11-17",72.050003,73.65,71.15,72.9,1.89,10616620,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1967,"change":1968,"percent_change":285,"volume":1969,"transactions":9,"vwap":1967},"2025-11-14",72.95,73.4,70.75,71.55,0.1,10236060,{"date":1971,"open":1972,"high":1973,"low":1267,"close":1974,"change":1936,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1974},"2025-11-13",69.75,71.75,71.45,3.25,9762520,{"date":1978,"open":1542,"high":1267,"low":1979,"close":1674,"change":315,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1674},"2025-11-12",68.8,-0.07,5491240,{"date":1983,"open":1984,"high":1827,"low":1556,"close":1985,"change":101,"percent_change":802,"volume":1986,"transactions":9,"vwap":1985},"2025-11-11",69.85,69.25,6470600,{"date":1988,"open":1989,"high":1990,"low":1799,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-11-10",70.45,70.9,69.55,-2.15,-3,5189980,{"date":1996,"open":1396,"high":1997,"low":1998,"close":1998,"change":1876,"percent_change":1877,"volume":1999,"transactions":9,"vwap":1998},"2025-11-07",73.8,71.7,8584560,{"date":2001,"open":2002,"high":1395,"low":1818,"close":2003,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2003},"2025-11-06",70.5,71.8,1.55,2.21,8546740,{"date":2008,"open":2009,"high":2010,"low":1991,"close":2011,"change":1944,"percent_change":771,"volume":2012,"transactions":9,"vwap":2011},"2025-11-05",70.8,71,70.25,5727920,{"date":2014,"open":1469,"high":1390,"low":1972,"close":1966,"change":1952,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1966},"2025-11-04",2.39,7307320,{"date":2018,"open":1598,"high":1972,"low":2019,"close":1506,"change":221,"percent_change":1550,"volume":2020,"transactions":9,"vwap":1506},"2025-11-03",68.55,5161560,{"date":2022,"open":2023,"high":1851,"low":2023,"close":2024,"change":770,"percent_change":190,"volume":2025,"transactions":9,"vwap":2024},"2025-10-31",68.7,69.3,7076740,{"date":2027,"open":2028,"high":2029,"low":1612,"close":2029,"change":2004,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-10-30",68.9,69.7,2.27,8844000,{"date":2033,"open":2034,"high":1556,"low":1662,"close":2035,"change":315,"percent_change":1980,"volume":2036,"transactions":9,"vwap":2035},"2025-10-29",67.9,68.15,5172240,{"date":2038,"open":2039,"high":2023,"low":1480,"close":1535,"change":770,"percent_change":126,"volume":2040,"transactions":9,"vwap":1535},"2025-10-28",68.25,3605660,{"date":2042,"open":1506,"high":1674,"low":2043,"close":1598,"change":2044,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1598},"2025-10-27",68.5,-1.6,-2.28,2661260,{"date":2048,"open":1902,"high":1469,"low":1851,"close":1820,"change":2049,"percent_change":1096,"volume":2050,"transactions":9,"vwap":1820},"2025-10-24",-1.1,3890700,{"date":2052,"open":1956,"high":1395,"low":2053,"close":2054,"change":852,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-10-23",71.050003,71.3,-1.18,4187780,{"date":2058,"open":2059,"high":2060,"low":2059,"close":1395,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1395},"2025-10-22",71.25,73.099998,0.8,1.12,9091940,{"date":2065,"open":2066,"high":1391,"low":2010,"close":2066,"change":1149,"percent_change":72,"volume":2067,"transactions":9,"vwap":2066},"2025-10-21",71.35,3269400,{"date":2069,"open":2070,"high":2070,"low":2071,"close":2054,"change":2072,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2054},"2025-10-20",72.2,71.099998,-1.5,-2.06,3874200,{"date":2076,"open":2077,"high":2078,"low":1435,"close":2079,"change":1650,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-10-17",73.95,74.2,72.8,-1.09,7996720,{"date":2083,"open":2084,"high":2085,"low":2003,"close":1943,"change":2086,"percent_change":2087,"volume":2088,"transactions":9,"vwap":1943},"2025-10-16",72.25,74.35,1.05,1.45,9685360,{"date":2090,"open":2070,"high":2077,"low":1974,"close":2091,"change":598,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-10-15",72.55,-0.82,7203480,{"date":2095,"open":2085,"high":2096,"low":1396,"close":2097,"change":609,"percent_change":232,"volume":2098,"transactions":9,"vwap":2097},"2025-10-14",75.2,73.15,6273940,{"date":2100,"open":2101,"high":1948,"low":1414,"close":1964,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":1964},"2025-10-13",73.55,-2.35,-3.12,5682860,{"date":2106,"open":2059,"high":2107,"low":1390,"close":2108,"change":2109,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2108},"2025-10-10",75.35,75.3,3.9,5.46,7097180,{"date":2113,"open":1390,"high":2003,"low":1966,"close":2114,"change":553,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-10-09",71.4,0.63,2932440,{"date":2118,"open":2119,"high":1998,"low":1990,"close":2120,"change":852,"percent_change":2055,"volume":2121,"transactions":9,"vwap":2120},"2025-10-08",71.6,70.95,2409260,{"date":2123,"open":2053,"high":1819,"low":2120,"close":2003,"change":2124,"percent_change":1182,"volume":2125,"transactions":9,"vwap":2003},"2025-10-07",0.6,4392780,{"date":2127,"open":2059,"high":1998,"low":2010,"close":2128,"change":1944,"percent_change":468,"volume":2129,"transactions":9,"vwap":2128},"2025-10-06",71.2,2324700,{"date":2131,"open":2132,"high":1403,"low":2120,"close":1998,"change":1149,"percent_change":72,"volume":2133,"transactions":9,"vwap":1998},"2025-10-03",71.5,3699620,{"date":2135,"open":2114,"high":1395,"low":2066,"close":1391,"change":1876,"percent_change":1877,"volume":2136,"transactions":9,"vwap":1391},"2025-10-02",2876860,{"date":2138,"open":1959,"high":1964,"low":1967,"close":1973,"change":1944,"percent_change":167,"volume":2139,"transactions":9,"vwap":1973},"2025-10-01",2775920,{"date":2141,"open":1341,"high":2142,"low":1395,"close":2084,"change":487,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2084},"2025-09-30",73.25,-0.76,3236760,{"date":2146,"open":1414,"high":2097,"low":2147,"close":2079,"change":150,"percent_change":106,"volume":2148,"transactions":9,"vwap":2079},"2025-09-29",72.45,3284520,{"date":2150,"open":2151,"high":1941,"low":1950,"close":2097,"change":852,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2097},"2025-09-26",73.7,-1.15,3109060,{"date":2155,"open":2077,"high":2156,"low":1957,"close":2157,"change":979,"percent_change":2158,"volume":2159,"transactions":9,"vwap":2157},"2025-09-25",74.75,74,1.02,3597300,{"date":2161,"open":1435,"high":2101,"low":2147,"close":2142,"change":150,"percent_change":106,"volume":2162,"transactions":9,"vwap":2142},"2025-09-24",2335660,{"date":2164,"open":2165,"high":2166,"low":2167,"close":1943,"change":2061,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1943},"2025-09-23",72.75,73.85,72.65,1.1,2355680,{"date":2171,"open":1997,"high":1997,"low":2167,"close":2079,"change":1285,"percent_change":1286,"volume":2172,"transactions":9,"vwap":2079},"2025-09-22",1448860,{"date":2174,"open":2151,"high":2078,"low":2142,"close":2175,"change":598,"percent_change":881,"volume":2176,"transactions":9,"vwap":2175},"2025-09-19",73.45,2557780,{"date":2178,"open":2078,"high":2179,"low":2180,"close":1941,"change":650,"percent_change":1545,"volume":2181,"transactions":9,"vwap":1941},"2025-09-18",74.55,73.5,2959240,{"date":2183,"open":2184,"high":1349,"low":2078,"close":2185,"change":609,"percent_change":232,"volume":2186,"transactions":9,"vwap":2185},"2025-09-17",74.6,74.8,4251780,{"date":2188,"open":2189,"high":2156,"low":2190,"close":2184,"change":2191,"percent_change":1079,"volume":2192,"transactions":9,"vwap":2184},"2025-09-16",74.25,74.15,0.25,1860960,{"date":2194,"open":2184,"high":2195,"low":2196,"close":2085,"change":468,"percent_change":730,"volume":2197,"transactions":9,"vwap":2085},"2025-09-15",74.7,74.3,2381160,{"date":2199,"open":1949,"high":2096,"low":2195,"close":1949,"change":1968,"percent_change":2200,"volume":2201,"transactions":9,"vwap":1949},"2025-09-12",0.13,2272540,{"date":2203,"open":2204,"high":2205,"low":2185,"close":2206,"change":1727,"percent_change":834,"volume":2207,"transactions":9,"vwap":2206},"2025-09-11",75.8,75.95,74.95,2166640,{"date":2209,"open":1935,"high":2210,"low":2211,"close":2212,"change":770,"percent_change":2213,"volume":2214,"transactions":9,"vwap":2212},"2025-09-10",76.6,75.65,76.2,-0.52,2808960,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2210,"change":770,"percent_change":2213,"volume":2220,"transactions":9,"vwap":2210},"2025-09-09",77,77.4,76.5,2098300,{"date":2222,"open":2217,"high":2223,"low":2224,"close":2217,"change":101,"percent_change":972,"volume":2225,"transactions":9,"vwap":2217},"2025-09-08",77.35,76.75,2587020,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":233,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-09-05",76.3,78.25,76.15,77.3,0.65,4036980,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2238,"change":651,"percent_change":1108,"volume":2239,"transactions":9,"vwap":2238},"2025-09-04",77.9,78.15,76.8,1981000,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":650,"percent_change":266,"volume":2246,"transactions":9,"vwap":2245},"2025-09-03",78.35,78.9,77.95,78.099998,3490260,{"date":2248,"open":2249,"high":2250,"low":2251,"close":2251,"change":2168,"percent_change":438,"volume":2252,"transactions":9,"vwap":2251},"2025-09-02",79.55,80.2,78.85,4171020,{"date":2254,"open":2255,"high":2256,"low":2257,"close":2258,"change":2086,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2258},"2025-08-29",77.099998,78.2,77.050003,77.75,1.37,3368680,{"date":2262,"open":2255,"high":2263,"low":2264,"close":2265,"change":487,"percent_change":771,"volume":2266,"transactions":9,"vwap":2265},"2025-08-28",77.55,76.55,76.7,2322920,{"date":2268,"open":2269,"high":2258,"low":2257,"close":1323,"change":162,"percent_change":116,"volume":2270,"transactions":9,"vwap":1323},"2025-08-27",77.7,1997040,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":1285,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-08-26",78.3,78.4,77.45,77.5,-0.83,2509680,{"date":2280,"open":2281,"high":2256,"low":2276,"close":2237,"change":2232,"percent_change":1182,"volume":2282,"transactions":9,"vwap":2237},"2025-08-25",77.8,2358240,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2276,"change":2102,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2276},"2025-08-22",79.4,79.45,77.15,-2.94,3673420,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-08-21",79.7,80.3,79.25,79.85,0.7,0.88,4454680,{"date":2300,"open":2251,"high":2301,"low":2251,"close":2302,"change":2303,"percent_change":346,"volume":2304,"transactions":9,"vwap":2302},"2025-08-20",80.45,79.15,0.4,5099500,{"date":2306,"open":2236,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":1615,"volume":2311,"transactions":9,"vwap":2309},"2025-08-19",79.050003,77.65,78.75,0.9,4045480,{"date":2313,"open":2314,"high":2237,"low":2269,"close":2315,"change":1149,"percent_change":1733,"volume":2316,"transactions":9,"vwap":2315},"2025-08-18",78,77.85,2584060,{"date":2318,"open":2287,"high":2319,"low":2287,"close":2281,"change":553,"percent_change":1375,"volume":2320,"transactions":9,"vwap":2281},"2025-08-15",78.050003,4061400,{"date":2322,"open":2236,"high":2314,"low":2323,"close":2223,"change":1557,"percent_change":1557,"volume":2324,"transactions":9,"vwap":2223},"2025-08-14",77.2,3560640,{"date":2326,"open":2223,"high":2236,"low":2217,"close":2223,"change":1944,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2223},"2025-08-13",-0.64,3362560,{"date":2330,"open":2331,"high":2332,"low":2281,"close":2315,"change":2333,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2315},"2025-08-12",79,79.35,-1.65,-2.08,3690800,{"date":2337,"open":2338,"high":2295,"low":2309,"close":1322,"change":1537,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1322},"2025-08-11",79.099998,0.44,2838400,{"date":2342,"open":2343,"high":2344,"low":2307,"close":2302,"change":2345,"percent_change":1173,"volume":2346,"transactions":9,"vwap":2302},"2025-08-08",79.95,80,-1.2,2874400,{"date":2348,"open":2332,"high":2349,"low":2302,"close":2350,"change":720,"percent_change":1771,"volume":2351,"transactions":9,"vwap":2350},"2025-08-07",81.15,80.35,4196920,{"date":2353,"open":2354,"high":2355,"low":2344,"close":2250,"change":2345,"percent_change":853,"volume":2356,"transactions":9,"vwap":2250},"2025-08-06",81.2,81.4,2895380,{"date":2358,"open":2301,"high":2359,"low":2250,"close":2355,"change":979,"percent_change":512,"volume":2360,"transactions":9,"vwap":2355},"2025-08-05",81.65,4479740,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2365},"2025-08-04",82.050003,80.55,80.65,-2.4,-2.89,2826880,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":1334,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2374},"2025-08-01",81.9,83.65,81.85,83.050003,3.3,5341400,{"date":2378,"open":2379,"high":2365,"low":2242,"close":2380,"change":979,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-07-31",78.45,80.4,0.94,4729840,{"date":2384,"open":2332,"high":2301,"low":2243,"close":2385,"change":720,"percent_change":1771,"volume":2386,"transactions":9,"vwap":2385},"2025-07-30",79.65,3558480,{"date":2388,"open":2389,"high":2292,"low":2390,"close":1322,"change":553,"percent_change":23,"volume":2391,"transactions":9,"vwap":1322},"2025-07-29",78.7,78.65,2530360,{"date":2393,"open":2243,"high":2285,"low":2309,"close":2307,"change":1149,"percent_change":1733,"volume":2394,"transactions":9,"vwap":2307},"2025-07-28",2302440,{"date":2396,"open":1322,"high":2249,"low":2251,"close":2331,"change":1944,"percent_change":1070,"volume":2397,"transactions":9,"vwap":2331},"2025-07-25",2168180,{"date":2399,"open":1322,"high":2385,"low":2338,"close":1322,"change":1876,"percent_change":2400,"volume":2401,"transactions":9,"vwap":1322},"2025-07-24",-0.13,2987840,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2406,"change":562,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-07-23",80.25,80.7,79.6,-1.67,3266880,{"date":2410,"open":2411,"high":2359,"low":2405,"close":2412,"change":1557,"percent_change":1557,"volume":2413,"transactions":9,"vwap":2412},"2025-07-22",80.85,80.95,2580980,{"date":2415,"open":2412,"high":2416,"low":2250,"close":2412,"change":101,"percent_change":222,"volume":2417,"transactions":9,"vwap":2412},"2025-07-21",81.050003,1678900,{"date":2419,"open":2420,"high":2421,"low":2420,"close":2422,"change":2191,"percent_change":1695,"volume":2423,"transactions":9,"vwap":2422},"2025-07-18",80.75,81.5,81.25,3016520,{"date":2425,"open":2426,"high":2426,"low":2427,"close":2428,"change":1545,"percent_change":1343,"volume":2429,"transactions":9,"vwap":2428},"2025-07-17",82,80.9,81,1850320,{"date":2431,"open":2432,"high":2433,"low":2373,"close":2426,"change":487,"percent_change":1623,"volume":2434,"transactions":9,"vwap":2426},"2025-07-16",82.099998,83.6,3298120,{"date":2436,"open":2416,"high":2437,"low":2428,"close":2437,"change":979,"percent_change":347,"volume":2438,"transactions":9,"vwap":2437},"2025-07-15",82.55,2811500,{"date":2440,"open":2441,"high":2437,"low":2359,"close":2442,"change":101,"percent_change":222,"volume":2443,"transactions":9,"vwap":2442},"2025-07-14",82.2,81.8,1520140,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2432,"change":2296,"percent_change":407,"volume":2449,"transactions":9,"vwap":2432},"2025-07-11",82.25,82.6,81.75,2963200,{"date":2451,"open":2442,"high":2452,"low":2453,"close":2355,"change":1944,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2355},"2025-07-10",82.15,81.099998,-0.61,1817340,{"date":2457,"open":2452,"high":2458,"low":2359,"close":2371,"change":266,"percent_change":2152,"volume":2459,"transactions":9,"vwap":2371},"2025-07-09",82.7,2376620,{"date":2461,"open":2437,"high":2374,"low":2462,"close":2463,"change":609,"percent_change":552,"volume":2464,"transactions":9,"vwap":2463},"2025-07-08",82.3,82.85,2768480,{"date":2466,"open":2467,"high":2468,"low":2442,"close":2469,"change":1407,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2469},"2025-07-07",81.95,83.4,82.65,1.47,3275940,{"date":2473,"open":2441,"high":2441,"low":2354,"close":2474,"change":1727,"percent_change":136,"volume":2475,"transactions":9,"vwap":2474},"2025-07-03",81.45,1006220,{"date":2477,"open":2478,"high":2479,"low":2469,"close":2458,"change":1285,"percent_change":1746,"volume":2480,"transactions":9,"vwap":2458},"2025-07-02",83.5,83.7,1669940,{"date":2482,"open":2479,"high":2483,"low":2374,"close":2484,"change":1968,"percent_change":844,"volume":2485,"transactions":9,"vwap":2484},"2025-07-01",83.95,83.35,3105100,{"date":2487,"open":2488,"high":2489,"low":2490,"close":2491,"change":1650,"percent_change":266,"volume":2492,"transactions":9,"vwap":2491},"2025-06-30",83.45,84,82.9,83.25,2708460,{"date":2494,"open":2495,"high":2496,"low":2372,"close":2497,"change":650,"percent_change":1286,"volume":2498,"transactions":9,"vwap":2497},"2025-06-27",84.6,85.2,84.050003,2889640,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":562,"percent_change":1677,"volume":2505,"transactions":9,"vwap":2504},"2025-06-26",85.65,85.8,84.65,84.8,1978020,{"date":2507,"open":2508,"high":2509,"low":2510,"close":2511,"change":366,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-06-25",85.9,86.6,85.75,86.15,-1.03,2095540,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":1399,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2519},"2025-06-24",87.75,88.050003,86.75,87.050003,-2.25,2703660,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":1807,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2527},"2025-06-23",90.6,91.5,88.9,89.050003,-1.93,3515760,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":496,"percent_change":397,"volume":2536,"transactions":9,"vwap":2535},"2025-06-20",89.5,91.2,89.2,90.8,2579860,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":1149,"percent_change":1733,"volume":2543,"transactions":9,"vwap":2542},"2025-06-18",89.95,90.55,89.099998,90.25,2152020,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2004,"percent_change":1616,"volume":2550,"transactions":9,"vwap":2549},"2025-06-17",89.4,90.4,88.95,90.2,2438360,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":811,"percent_change":80,"volume":2557,"transactions":9,"vwap":2556},"2025-06-16",89.3,89.35,88.099998,88.65,2307060,{"date":2559,"open":2560,"high":2561,"low":2526,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-06-13",89.9,90.75,90.35,2.05,2.32,3351900,{"date":2567,"open":2554,"high":2532,"low":2568,"close":2569,"change":598,"percent_change":1623,"volume":2570,"transactions":9,"vwap":2569},"2025-06-12",88.25,88.3,1994420,{"date":2572,"open":2555,"high":2573,"low":2574,"close":2526,"change":233,"percent_change":23,"volume":2575,"transactions":9,"vwap":2526},"2025-06-11",89.55,87.8,2587800,{"date":2577,"open":2578,"high":2579,"low":2569,"close":2580,"change":1545,"percent_change":416,"volume":2581,"transactions":9,"vwap":2580},"2025-06-10",89.25,89.6,88.4,1903880,{"date":2583,"open":2554,"high":2584,"low":2526,"close":2546,"change":1876,"percent_change":1294,"volume":2585,"transactions":9,"vwap":2546},"2025-06-09",89.75,1645980,{"date":2587,"open":2588,"high":2549,"low":2589,"close":2532,"change":2590,"percent_change":1035,"volume":2591,"transactions":9,"vwap":2532},"2025-06-06",89.7,89,-1.8,2917400,{"date":2593,"open":2560,"high":2594,"low":2595,"close":2596,"change":388,"percent_change":2086,"volume":2597,"transactions":9,"vwap":2596},"2025-06-05",91.9,89.45,91.3,3573660,{"date":2599,"open":2600,"high":2601,"low":2584,"close":2562,"change":1968,"percent_change":2602,"volume":2603,"transactions":9,"vwap":2562},"2025-06-04",90,90.5,0.11,2182260,{"date":2605,"open":2606,"high":2607,"low":2539,"close":2542,"change":2049,"percent_change":2345,"volume":2608,"transactions":9,"vwap":2542},"2025-06-03",91.45,91.6,1996780,{"date":2610,"open":2611,"high":2612,"low":2596,"close":2613,"change":366,"percent_change":1657,"volume":2614,"transactions":9,"vwap":2613},"2025-06-02",92.85,93.7,91.35,2343760,{"date":2616,"open":2617,"high":2618,"low":2619,"close":2620,"change":2191,"percent_change":232,"volume":2621,"transactions":9,"vwap":2620},"2025-05-30",92.45,94.2,91.75,92.25,3003560,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":468,"percent_change":2143,"volume":2628,"transactions":9,"vwap":2627},"2025-05-29",91.050003,93.2,91,92,2491760,{"date":2630,"open":2525,"high":2631,"low":2632,"close":2633,"change":174,"percent_change":1456,"volume":2634,"transactions":9,"vwap":2633},"2025-05-28",92.95,91.15,92.7,2244380,{"date":2636,"open":2637,"high":2638,"low":2607,"close":2639,"change":2640,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2639},"2025-05-27",93.3,93.85,91.7,-3.8,-3.98,2636620,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":980,"percent_change":908,"volume":2649,"transactions":9,"vwap":2648},"2025-05-23",96.6,96.7,94.7,95.5,3917780,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":1557,"percent_change":1557,"volume":2656,"transactions":9,"vwap":2655},"2025-05-22",94.25,94.65,93,94.15,2642380,{"date":2658,"open":2617,"high":2659,"low":2632,"close":2655,"change":2660,"percent_change":2661,"volume":2662,"transactions":9,"vwap":2655},"2025-05-21",94.5,3.05,3.35,2749780,{"date":2664,"open":2626,"high":2665,"low":2561,"close":2666,"change":2232,"percent_change":1353,"volume":2667,"transactions":9,"vwap":2666},"2025-05-20",92.099998,91.099998,2721980,{"date":2669,"open":2670,"high":2670,"low":2549,"close":2671,"change":1876,"percent_change":1294,"volume":2672,"transactions":9,"vwap":2671},"2025-05-19",92.5,90.45,2131540,{"date":2674,"open":2525,"high":2675,"low":2601,"close":2540,"change":2345,"percent_change":1905,"volume":2676,"transactions":9,"vwap":2540},"2025-05-16",92.15,1598520,{"date":2678,"open":2625,"high":2679,"low":2525,"close":2619,"change":852,"percent_change":1095,"volume":2680,"transactions":9,"vwap":2619},"2025-05-15",93.35,2134220,{"date":2682,"open":2617,"high":2625,"low":2665,"close":2683,"change":221,"percent_change":38,"volume":2684,"transactions":9,"vwap":2683},"2025-05-14",92.6,2366100,{"date":2686,"open":2638,"high":2687,"low":2688,"close":2689,"change":2345,"percent_change":469,"volume":2690,"transactions":9,"vwap":2689},"2025-05-13",94.050003,92.050003,92.8,2095720,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2696},"2025-05-12",94.45,96.050003,93.95,94,-6.6,-6.56,2131020,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":22,"percent_change":22,"volume":2706,"transactions":9,"vwap":2705},"2025-05-09",99.8,101.099998,99.5,100.6,1776740,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2712,"change":651,"percent_change":469,"volume":2713,"transactions":9,"vwap":2712},"2025-05-08",100.099998,101.4,98.3,100.3,2123460,{"date":2715,"open":2716,"high":2717,"low":2718,"close":2719,"change":1650,"percent_change":1746,"volume":2720,"transactions":9,"vwap":2719},"2025-05-07",101.95,103.45,100.65,101.6,2048180,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":1616,"percent_change":1600,"volume":2727,"transactions":9,"vwap":2726},"2025-05-06",102.75,103.099998,100.75,102.4,1966780,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2718,"change":2086,"percent_change":2086,"volume":2733,"transactions":9,"vwap":2718},"2025-05-05",101.050003,101.35,99.6,1000900,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2732,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2732},"2025-05-02",100.2,101.15,98.9,-2.9,-2.83,2203800,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":2748,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2747},"2025-05-01",101.75,102.7,100.35,102.5,-1.45,-1.39,1580300,{"date":2752,"open":2753,"high":177,"low":2754,"close":2755,"change":1876,"percent_change":1876,"volume":2756,"transactions":9,"vwap":2755},"2025-04-30",106.5,103.15,103.95,2110940,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":2152,"percent_change":2080,"volume":2763,"transactions":9,"vwap":2762},"2025-04-29",106,106.15,103.5,104.050003,1335440,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":1876,"percent_change":316,"volume":2770,"transactions":9,"vwap":2769},"2025-04-28",105,107.45,104.2,105.2,1516880,{"date":181,"open":2772,"high":2773,"low":2774,"close":2775,"change":2072,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2775},106.8,108,105.099998,105.3,-1.4,1846160]