[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UDOW":3,"homepage-market-summary":30,"stock-historical-UDOW":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UDOW","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"ProShares UltraPro Dow 30","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.917,0.585988,"Quarterly",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},63.9,62.93,63.945,62.809,63.72,0.18,0.28,2292579.835055,79.2619,46.25,3683226.9370908807,53.5,4190,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,false,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":11,"sparkline":54,"date":5},"DJI","DOW JONES",51232,52,0.1,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[99,104,109,114,119,124,129,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",-1.79,197.78,{"name":105,"etf":106,"change":107,"price":108,"is_up":11},"Financials","XLF",0.89,54.23,{"name":110,"etf":111,"change":112,"price":113,"is_up":39},"Healthcare","XLV",-0.39,168.16,{"name":115,"etf":116,"change":117,"price":118,"is_up":11},"Consumer Cycl","XLY",0.31,111.7,{"name":120,"etf":121,"change":122,"price":123,"is_up":11},"Consumer Staples","XLP",2.11,83.42,{"name":125,"etf":126,"change":127,"price":128,"is_up":11},"Energy","XLE",2.97,65.24,{"name":130,"etf":131,"change":73,"price":132,"is_up":11},"Industrials","XLI",168.4,{"name":134,"etf":135,"change":136,"price":137,"is_up":11},"Materials","XLB",0.59,49.27,{"name":139,"etf":140,"change":141,"price":142,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":149,"etf":150,"change":151,"price":152,"is_up":11},"Comm Services","XLC",0.73,112.07,[154,159,164,169],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":160,"name":161,"price":162,"change":163,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":165,"name":166,"price":167,"change":168,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":170,"name":171,"price":172,"change":173,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":175,"page":176,"page_size":177,"total_pages":176,"summary":178,"data":184},365,1,1000,{"period_high":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},35.39,3793460,1384612961.209811,73.78,"2025-04-28",[185,188,198,209,220,231,242,253,264,275,285,295,304,314,325,336,347,358,369,380,391,402,412,423,434,445,455,466,477,487,497,508,518,527,538,548,559,569,579,590,600,611,621,631,642,651,660,671,682,693,704,714,723,731,742,753,763,774,784,795,805,815,824,834,841,850,859,868,873,882,891,898,907,916,925,933,942,949,954,960,969,978,986,995,1004,1012,1020,1027,1033,1040,1046,1055,1063,1071,1079,1084,1093,1100,1108,1117,1124,1133,1140,1147,1154,1161,1170,1178,1186,1195,1202,1208,1217,1226,1235,1242,1248,1256,1264,1273,1279,1288,1297,1306,1315,1323,1330,1337,1346,1354,1361,1368,1375,1384,1391,1399,1407,1416,1423,1431,1439,1447,1456,1463,1472,1480,1489,1498,1506,1514,1522,1530,1536,1544,1551,1559,1565,1570,1577,1586,1593,1599,1607,1615,1621,1630,1637,1642,1647,1653,1660,1668,1676,1685,1692,1697,1704,1711,1719,1725,1733,1740,1748,1755,1761,1767,1775,1781,1789,1796,1803,1810,1817,1823,1829,1837,1842,1846,1852,1857,1863,1869,1877,1884,1891,1898,1906,1914,1922,1929,1936,1944,1950,1957,1965,1973,1979,1987,1995,2003,2011,2017,2025,2034,2043,2050,2059,2067,2073,2081,2088,2096,2102,2110,2118,2126,2133,2140,2149,2156,2164,2171,2179,2186,2193,2200,2207,2214,2220,2229,2236,2243,2252,2260,2267,2276,2283,2289,2297,2304,2310,2317,2325,2330,2338,2346,2353,2360,2366,2374,2381,2389,2397,2404,2411,2418,2425,2432,2439,2446,2454,2462,2469,2478,2487,2494,2501,2509,2517,2525,2532,2540,2547,2555,2563,2571,2576,2584,2591,2599,2606,2614,2621,2628,2634,2641,2647,2654,2661,2669,2675,2682,2691,2698,2706,2713,2720,2728,2737,2745,2751,2760,2767,2776,2783,2790,2799,2808,2815,2823,2831,2839,2846,2853,2859,2868,2875,2883,2891,2898,2907,2914,2921,2929,2937,2945,2953,2960,2968,2977,2986,2993,3000,3007,3015,3024,3032,3039,3045,3053,3061,3070,3077,3084,3092],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},18273,63.3672,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",63.53,64.03,62.75,-1.35,-2.07,2207679.103106,18251,63.4977,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",64.98,65.609,64.665,65.07,0.93,1.45,1866317.923003,16089,65.1509,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",63.54,64.6,62.57,64.14,0.36,0.56,1793239.65568,14730,63.6951,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-02",64.345,64.5563,62.925,63.78,0.86,1.37,1957012.119839,19837,63.868,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-10-01",63.24,63.8,61.49,62.92,-0.04,-0.06,2465308.762235,22186,62.5188,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-30",65.02,65.06,62.86,62.96,-1.6,-2.48,2025141.751431,18200,64.0599,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-29",64.94,65.12,63.69,64.56,-0.52,-0.8,1602519.24447,15001,64.4481,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-28",65.14,66.2,64.78,65.08,-1.28,-1.93,1624698.336359,15290,65.2883,{"date":276,"open":203,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-25",66.55,64.55,66.36,1.72,2.66,1947146.267584,17364,65.7298,{"date":286,"open":287,"high":288,"low":225,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-24",64.7,65.18,64.64,-0.63,-0.97,1711584.868826,14684,64.5869,{"date":296,"open":297,"high":277,"low":266,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-23",65.92,65.27,-1.61,-2.41,1456489.836297,13970,65.8617,{"date":305,"open":306,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-22",68.62,66.2924,66.88,-0.71,-1.05,2590308.579238,21692,67.2169,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-21",67.71,67.86,66.425,67.59,1.46,2.21,2213871.213109,17131,67.2733,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-18",66.44,66.57,65.455,66.13,-0.48,-0.72,1653417.054765,14223,65.9728,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-17",67.475,67.53,65.97,66.61,1.14,1.74,1667411.500551,13590,66.7384,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-16",68.095,68.22,64.33,65.47,-2.38,-3.51,2671405.890479,21514,66.5162,{"date":359,"open":360,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-15",68.625,68.76,67.06,67.85,-1.32,-1.91,1491514.107616,12368,67.7353,{"date":370,"open":371,"high":372,"low":373,"close":374,"change":375,"percent_change":376,"volume":377,"transactions":378,"vwap":379},"2026-09-14",69.175,70.03,68.59,69.17,-0.55,-0.79,951399.236726,10108,69.2785,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-11",69.51,70.3,69.12,69.72,1.91,2.82,1901187.375938,13922,69.7586,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-10",68.415,68.68,67.42,67.81,-1.33,-1.92,2005029.115335,18529,68.0609,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":299,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-09",69.78,69.81,68.79,69.14,-2.28,1963107.177746,15134,69.3238,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-09-08",71.64,71.7,70.46,70.75,-2.5,-3.41,2563973.850957,18440,70.9489,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-09-04",73.72,74.15,72.79,73.25,-1.24,-1.66,1227379.000558,10604,73.3461,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-09-03",73.31,74.775,72.9,74.49,2.53,3.52,1209962.313517,11740,73.8621,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":342,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-09-02",71.52,72.58,71.45,71.96,1.61,1433975.750347,11482,71.9122,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-09-01",71.212,72.43,70.4601,70.82,-1.59,-2.2,1363193.620565,11644,71.2105,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-31",73.2,73.21,72.1,72.41,-1.46,-1.98,1125405.987262,9875,72.5973,{"date":478,"open":439,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-28",74.99,73.61,73.87,-0.15,-0.2,1322342.234977,9766,74.1867,{"date":488,"open":489,"high":490,"low":491,"close":492,"change":215,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-27",73.37,74.59,73.0661,74.02,0.49,1124406.923955,8664,73.9536,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-26",74.09,74.37,73.255,73.66,-0.4,-0.54,802477.663619,7124,73.7868,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":226,"volume":515,"transactions":516,"vwap":517},"2026-08-25",74.5,74.6,73.23,74.06,0.63,1146937.72626,10143,73.8651,{"date":519,"open":520,"high":182,"low":521,"close":522,"change":216,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-24",72.73,72.7,73.43,0.77,1239849.120521,13775,73.2925,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-21",71.98,73.14,71.75,72.87,2.01,2.84,1461899.076361,15960,72.4487,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":95,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-20",72.025,72.62,70.74,70.86,-3.81,1619915.509629,14356,71.7414,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-19",74.14,74.66,73.41,73.67,0.54,0.74,1524931.760681,11913,73.918,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":504,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-18",73.36,73.7,72.7736,73.13,-0.73,1159826.988231,10334,73.2991,{"date":570,"open":571,"high":572,"low":573,"close":553,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-17",73.86,74.43,73.4,-1.14,-1.52,1763672.829962,13634,73.9114,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-14",75.03,75.4199,74.55,74.81,-0.5,-0.66,1034917.511504,10720,74.9279,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":117,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-13",75.66,76.17,74.39,75.31,0.41,1669536.451485,14672,75.3224,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-12",75.785,75.9,74.91,75,-0.1,-0.13,1243187.562013,11052,75.2802,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":96,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-11",76.23,76.985,74.95,75.1,-0.98,1352060.847902,11978,75.8019,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":112,"volume":628,"transactions":629,"vwap":630},"2026-08-10",75.73,76.2757,75.4,75.84,-0.3,1292758.986227,12467,75.7829,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":637,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-07",75.8,76.378,75.1857,76.14,0.53,0.7,1301222.514829,12288,75.9639,{"date":643,"open":644,"high":645,"low":625,"close":646,"change":647,"percent_change":418,"volume":648,"transactions":649,"vwap":650},"2026-08-06",77.99,78.33,75.61,-1.94,1609054.203971,15345,76.5156,{"date":652,"open":653,"high":25,"low":654,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-08-05",77.75,77.55,0.97,1.27,1596379.586882,18323,78.4034,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-08-04",75.54,77.26,74.7819,76.58,3.74,5.13,2575536.681873,28716,75.9664,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-08-03",72.16,73,71.825,72.84,2.74,3.91,1827427.574096,18431,72.4987,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-31",70.015,70.605,68.085,70.1,1.03,1.49,2374107.130054,20476,69.5951,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-30",68,69.215,66.85,69.07,2.36,3.54,2215356.926578,17460,68.0971,{"date":705,"open":706,"high":405,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-29",69.53,66.45,66.71,-4.64,-6.5,3026234.747826,27356,68.3558,{"date":715,"open":716,"high":529,"low":717,"close":718,"change":74,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-28",71.1,70.085,71.35,3.17,1514844.407751,16365,71.0788,{"date":724,"open":725,"high":417,"low":726,"close":727,"change":728,"percent_change":205,"volume":729,"transactions":367,"vwap":730},"2026-07-27",70.51,68.365,69.16,0.99,1450958.00295,69.445,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":740,"vwap":741},"2026-07-24",67.615,68.88,67.21,68.17,0.87,1.29,1372818.530636,11902,68.0048,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":751,"vwap":752},"2026-07-23",66.785,68.02,66.65,67.3,-2.09,-3.01,1740554.054765,15338,67.3452,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":759,"volume":760,"transactions":761,"vwap":762},"2026-07-22",69.37,70.5,69.1801,69.39,-0.01,1021149.17914,10918,69.7182,{"date":764,"open":765,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-21",68.64,69.97,68.06,69.4,1.42,2.09,1026813.690448,10061,69.0453,{"date":775,"open":776,"high":777,"low":316,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":782,"vwap":783},"2026-07-20",69.63,70.1771,67.98,-1.2,-1.73,1091613.956923,11061,68.7566,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-17",68.72,71,68.39,69.18,-1.58,-2.23,1324670.712166,12484,69.7567,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":332,"volume":802,"transactions":803,"vwap":804},"2026-07-16",71.57,72.065,70.08,70.76,-0.51,1251587.563437,14698,71.2182,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":151,"volume":812,"transactions":813,"vwap":814},"2026-07-15",71.22,71.97,70.36,71.27,0.52,1344533.383873,13113,71.2255,{"date":816,"open":817,"high":447,"low":818,"close":417,"change":819,"percent_change":820,"volume":821,"transactions":822,"vwap":823},"2026-07-14",70.265,69.95,0.04,0.06,1722097.054143,17228,70.4892,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":375,"percent_change":830,"volume":831,"transactions":832,"vwap":833},"2026-07-13",71.25,72.08,70.07,70.71,-0.77,1372420.635549,14965,71.0185,{"date":835,"open":836,"high":837,"low":838,"close":836,"change":216,"percent_change":839,"volume":840,"transactions":9,"vwap":836},"2026-07-10",71.26,71.55,69.68,0.79,1622800,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-07-09",70.42,71.07,69.87,70.7,0.57,0.81,1382000,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-07-08",70.38,70.8,69.010002,70.13,-2.37,-3.27,2135000,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-07-07",74.12,74.21,71.94,72.5,-0.67,-0.92,2018300,{"date":869,"open":541,"high":870,"low":449,"close":870,"change":737,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-07-06",73.17,1.2,1327900,{"date":874,"open":875,"high":876,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-07-02",71.3,72.46,70.65,72.3,2.13,3.04,1555200,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-07-01",69.75,71.92,69.050003,70.17,0.08,0.11,1290500,{"date":892,"open":893,"high":756,"low":894,"close":895,"change":811,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-30",70.050003,69.040001,70.089996,0.75,1446100,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-29",69.13,70.099998,68.65,69.57,1.51,2.22,1138900,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-26",67.78,69.46,67.41,68.059998,-0.65,-0.95,1218300,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-25",69.5,71.61,68.45,68.71,0.29,0.42,1542600,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":554,"percent_change":931,"volume":932,"transactions":9,"vwap":930},"2026-06-24",67.55,69.98,67.48,68.42,0.8,1453300,{"date":934,"open":935,"high":936,"low":937,"close":938,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":938},"2026-06-23",67.17,68.74,66.49,67.88,-0.24,-0.35,1071000,{"date":943,"open":944,"high":945,"low":946,"close":947,"change":136,"percent_change":737,"volume":948,"transactions":9,"vwap":947},"2026-06-22",68.029999,68.83,67.68,68.12,1462000,{"date":950,"open":394,"high":698,"low":951,"close":339,"change":22,"percent_change":952,"volume":953,"transactions":9,"vwap":339},"2026-06-18",67.51,0.27,1631800,{"date":955,"open":956,"high":756,"low":957,"close":958,"change":748,"percent_change":749,"volume":959,"transactions":9,"vwap":958},"2026-06-17",69.29,66.97,67.35,2461700,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-16",68.97,70.14,68.89,69.44,1.18,1.73,1292300,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-15",68.56,69.19,68.040001,68.26,2.06,3.11,1668700,{"date":979,"open":980,"high":981,"low":982,"close":267,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":267},"2026-06-12",66.11,67.050003,64.8,1.34,2.07,1840800,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-11",62.6,65.37,61.98,64.86,3.34,5.43,2744800,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-10",64.27,64.77,61.48,61.52,-3.55,-5.46,4078900,{"date":1005,"open":1006,"high":1007,"low":1008,"close":203,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":203},"2026-06-09",65.83,66.62,62.64,0.21,0.32,3883900,{"date":1013,"open":1014,"high":1015,"low":1016,"close":991,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":991},"2026-06-08",65.61,66.74,64.65,-0.32,-0.49,2061500,{"date":1021,"open":1022,"high":788,"low":1023,"close":288,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":288},"2026-06-05",68.34,64.84,-2.82,-4.15,3474000,{"date":1028,"open":1029,"high":1022,"low":1030,"close":695,"change":719,"percent_change":1031,"volume":1032,"transactions":9,"vwap":695},"2026-06-04",66.82,66.51,4.89,3110300,{"date":1034,"open":340,"high":341,"low":1035,"close":1036,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":1036},"2026-06-03",64.73,64.83,-2.27,-3.38,2863000,{"date":1041,"open":1042,"high":1043,"low":1042,"close":1044,"change":176,"percent_change":904,"volume":1045,"transactions":9,"vwap":1044},"2026-06-02",65.13,67.27,67.099998,2716100,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-06-01",65.5,66.26,64.92,66.099998,0.25,0.38,2839600,{"date":1056,"open":268,"high":1057,"low":1058,"close":1059,"change":1060,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1059},"2026-05-29",66.080002,64.52,65.85,1.32,2.05,2790000,{"date":1064,"open":1065,"high":255,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-28",63.86,63.21,64.53,0.09,0.14,2935500,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":136,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-27",64.089996,65.15,64.029999,64.44,0.92,2581800,{"date":1080,"open":1035,"high":200,"low":1081,"close":1082,"change":940,"percent_change":375,"volume":1083,"transactions":9,"vwap":1082},"2026-05-26",63.38,63.85,2529200,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-05-22",64.54,65.2,64.040001,64.2,1.06,1.68,2715800,{"date":1094,"open":1000,"high":1095,"low":1096,"close":1097,"change":1090,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1097},"2026-05-21",63.5,60.96,63.14,1.71,3379800,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1105,"change":1106,"percent_change":88,"volume":1107,"transactions":9,"vwap":1105},"2026-05-20",60.47,62.33,59.29,62.080002,2.25,3787800,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-19",60.14,60.71,59.33,59.83,-1.1,-1.81,2479500,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":554,"percent_change":107,"volume":1123,"transactions":9,"vwap":1122},"2026-05-18",60.49,61.22,59.72,60.93,2997200,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-15",61.11,61.25,60.29,60.39,-1.95,-3.13,2342700,{"date":1134,"open":1135,"high":246,"low":1136,"close":1137,"change":1060,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-05-14",62.59,61.64,62.34,2.16,3025200,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1017,"percent_change":259,"volume":1146,"transactions":9,"vwap":1145},"2026-05-13",60.73,61.21,60.11,61.02,2660900,{"date":1148,"open":1149,"high":1000,"low":1150,"close":1151,"change":23,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-05-12",60.82,59.6,61.34,0.46,2853500,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":215,"percent_change":136,"volume":1160,"transactions":9,"vwap":1159},"2026-05-11",60.6,61.31,60.2,61.060001,2747000,{"date":1162,"open":1163,"high":1164,"low":1165,"close":1166,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1166},"2026-05-08",61.58,61.6,60.28,60.7,0.01,0.02,2441600,{"date":1171,"open":1172,"high":1008,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-07",62.38,60.27,60.69,-1.15,-1.86,3349800,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":74,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-05-06",61.12,62.24,61.080002,61.84,3.67,3327300,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-05-05",59.26,59.9,58.63,59.65,1.16,1.98,3096100,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":473,"percent_change":857,"volume":1201,"transactions":9,"vwap":1200},"2026-05-04",59.89,60.22,58.28,58.49,3516300,{"date":1203,"open":1204,"high":1205,"low":1102,"close":1102,"change":586,"percent_change":1206,"volume":1207,"transactions":9,"vwap":1102},"2026-05-01",61.91,62.3,-1.08,3023400,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1213},"2026-04-30",59.12,61.45,58.95,61.13,2.78,4.76,3259200,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-29",59.11,59.3,57.7,58.35,-0.96,-1.62,2648200,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-28",60.060001,60.17,59.080002,59.31,-0.16,-0.27,2992100,{"date":1236,"open":1237,"high":1144,"low":1238,"close":1239,"change":1240,"percent_change":627,"volume":1241,"transactions":9,"vwap":1239},"2026-04-27",59.4,58.93,59.47,-0.18,2813100,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1191,"change":627,"percent_change":585,"volume":1247,"transactions":9,"vwap":1191},"2026-04-24",59.96,60.099998,59.13,3120700,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":865,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-23",59.81,60.76,58.34,59.95,-1.11,3491000,{"date":1257,"open":1149,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-04-22",61.14,60.09,60.62,1.19,2,2566700,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-21",61.57,62,59.049999,59.43,-1.09,-1.8,3964300,{"date":1274,"open":1275,"high":1174,"low":1276,"close":1277,"change":1167,"percent_change":1168,"volume":1278,"transactions":9,"vwap":1277},"2026-04-20",60.21,59.79,60.52,2603300,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":1285,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1284},"2026-04-17",59.23,61.5,59.15,60.51,3.07,5.34,5185400,{"date":1289,"open":1290,"high":1291,"low":1292,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-04-16",57.5,57.83,56.64,57.44,0.34,0.6,3360000,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-04-15",57.76,57.95,56.46,57.099998,-0.33,-0.57,3559900,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":1312,"percent_change":1313,"volume":1314,"transactions":9,"vwap":1311},"2026-04-14",56.32,57.57,56.14,57.43,1.21,2.15,2990000,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":655,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-04-13",54.18,56.3,53.84,56.22,1.76,3973800,{"date":1324,"open":1325,"high":1326,"low":1327,"close":1328,"change":291,"percent_change":780,"volume":1329,"transactions":9,"vwap":1328},"2026-04-10",56.27,56.37,55.060001,55.25,3152800,{"date":1331,"open":1332,"high":1333,"low":1334,"close":1320,"change":1335,"percent_change":280,"volume":1336,"transactions":9,"vwap":1320},"2026-04-09",54.7,56.71,54.56,0.95,3661700,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-04-08",55.23,55.65,54.13,55.27,4.28,8.39,4222600,{"date":1347,"open":1348,"high":1349,"low":1350,"close":1351,"change":1352,"percent_change":375,"volume":1353,"transactions":9,"vwap":1351},"2026-04-07",50.92,51.099998,49.72,50.99,-0.28,3950900,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":554,"percent_change":1090,"volume":1360,"transactions":9,"vwap":1359},"2026-04-06",50.41,51.35,50.19,51.27,3535500,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":483,"percent_change":112,"volume":1367,"transactions":9,"vwap":1366},"2026-04-02",49.12,51.53,48.7,50.73,4711300,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":896,"percent_change":689,"volume":1374,"transactions":9,"vwap":1373},"2026-04-01",51.09,51.68,50.6,50.93,4517400,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":1382,"volume":1383,"transactions":9,"vwap":1380},"2026-03-31",48.21,50.37,47.54,50.18,3.45,7.38,9879700,{"date":1385,"open":1386,"high":1387,"low":26,"close":1388,"change":22,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-30",47.84,47.99,46.73,0.39,5146300,{"date":1392,"open":1393,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-27",48.53,46.28,46.55,-2.59,-5.27,7666000,{"date":1400,"open":1401,"high":1402,"low":1403,"close":1404,"change":248,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1404},"2026-03-26",49.86,51.14,49.029999,49.14,-3.15,6335400,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":1414,"volume":1415,"transactions":9,"vwap":1412},"2026-03-25",51.24,51.74,49.97,50.74,0.83,1.66,5356100,{"date":1417,"open":1418,"high":1419,"low":1420,"close":1421,"change":1233,"percent_change":504,"volume":1422,"transactions":9,"vwap":1421},"2026-03-24",49.040001,50.83,48.72,49.91,8995500,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1380,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1380},"2026-03-23",50.64,51.81,49.87,1.87,3.87,9949100,{"date":1432,"open":1433,"high":1434,"low":1379,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2026-03-20",49.23,49.8,48.31,-1.37,-2.76,7378900,{"date":1440,"open":1441,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":193,"volume":1446,"transactions":9,"vwap":1444},"2026-03-19",49.32,50.43,48.74,49.68,-0.68,4786900,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-03-18",52.29,52.61,50.26,50.36,-2.65,-5,5313900,{"date":1457,"open":1319,"high":1458,"low":1459,"close":1460,"change":1461,"percent_change":1053,"volume":1462,"transactions":9,"vwap":1460},"2026-03-17",54.44,52.93,53.0099983,0.2,2891200,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-03-16",52.72,53.63,52.39,52.81,1.25,2.42,3741500,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":112,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1477},"2026-03-13",52.74,53.46,51.33,51.56,-0.75,4391100,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-03-12",52.94,53.32,51.93,51.95,-2.55,-4.68,5493600,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-03-11",55.39,55.52,53.68,54.5,-1.01,-1.82,4837200,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":607,"volume":1505,"transactions":9,"vwap":1503},"2026-03-10",55.54,57.3,54.59,55.51,-0.07,5034700,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":737,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-03-09",53.18,56.11,51.73,55.58,1.59,6446900,{"date":1515,"open":1516,"high":1517,"low":1460,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-03-06",54.17,55.02,54.71,-1.69,-3,5562500,{"date":1523,"open":1291,"high":1524,"low":1525,"close":1526,"change":1527,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1526},"2026-03-05",58.45,55.040001,56.4,-2.86,-4.83,7762100,{"date":1531,"open":1532,"high":1121,"low":1533,"close":1188,"change":839,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1188},"2026-03-04",58.87,57.91,1.35,2632400,{"date":1537,"open":1538,"high":1539,"low":1328,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-03-03",56.52,59.16,58.47,-1.38,-2.31,6413300,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":1240,"percent_change":627,"volume":1550,"transactions":9,"vwap":1549},"2026-03-02",58.060001,60.5,57.97,59.85,4405100,{"date":1552,"open":1553,"high":1547,"low":1554,"close":1555,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1555},"2026-02-27",60.0099983,58.94,60.029999,-2.02,-3.26,4362600,{"date":1560,"open":1561,"high":1562,"low":1159,"close":1563,"change":1167,"percent_change":1168,"volume":1564,"transactions":9,"vwap":1563},"2026-02-26",62.84,63.29,62.049999,4290500,{"date":1566,"open":1164,"high":1567,"low":1096,"close":1568,"change":342,"percent_change":1428,"volume":1569,"transactions":9,"vwap":1568},"2026-02-25",62.15,62.040001,3125800,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":983,"percent_change":1106,"volume":1576,"transactions":9,"vwap":1575},"2026-02-24",59.69,61.32,59.37,60.9,3103200,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-23",62.0099983,62.95,59.24,59.56,-3.07,-4.9,5603400,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":931,"percent_change":738,"volume":1592,"transactions":9,"vwap":1591},"2026-02-20",61.28,62.98,60.89,62.63,4361200,{"date":1594,"open":1103,"high":1591,"low":1595,"close":1596,"change":1597,"percent_change":790,"volume":1598,"transactions":9,"vwap":1596},"2026-02-19",61.09,61.83,-0.99,3281200,{"date":1600,"open":1601,"high":21,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-02-18",62.77,61.93,62.82,0.4,0.64,2501700,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":117,"volume":1614,"transactions":9,"vwap":1612},"2026-02-17",62.22,63.07,61.0099983,62.42,0.19,3637400,{"date":1616,"open":1617,"high":1618,"low":1174,"close":1619,"change":1461,"percent_change":1010,"volume":1620,"transactions":9,"vwap":1619},"2026-02-13",62.16,63.16,62.23,4009900,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-02-12",65.36,65.88,61.94,62.029999,-2.62,-4.05,5166600,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1016,"change":1635,"percent_change":112,"volume":1636,"transactions":9,"vwap":1016},"2026-02-11",65.79,66.12,63.81,-0.25,3828700,{"date":1638,"open":203,"high":1639,"low":1016,"close":1640,"change":1052,"percent_change":1389,"volume":1641,"transactions":9,"vwap":1640},"2026-02-10",66.21,64.9,3559000,{"date":1643,"open":1644,"high":1645,"low":190,"close":1016,"change":1068,"percent_change":1069,"volume":1646,"transactions":9,"vwap":1016},"2026-02-09",64.23,65.010002,2856100,{"date":1648,"open":1649,"high":1036,"low":1157,"close":258,"change":1650,"percent_change":1651,"volume":1652,"transactions":9,"vwap":258},"2026-02-06",61.4,4.39,7.3,4613600,{"date":1654,"open":1000,"high":1655,"low":1656,"close":1229,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1229},"2026-02-05",61.87,59.91,-2.25,-3.6,6434600,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1612,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1612},"2026-02-04",62.07,63.029999,61.029999,0.91,1.48,10053100,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":586,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1673},"2026-02-03",61.81,63.09,59.98,61.51,-1.06,7400700,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-02-02",60.26,62.44,59.59,62.17,1.84,3.05,3243600,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":331,"percent_change":376,"volume":1691,"transactions":9,"vwap":1690},"2026-01-30",60.37,60.87,58.67,60.33,3914700,{"date":1693,"open":1251,"high":1183,"low":1694,"close":1695,"change":173,"percent_change":67,"volume":1696,"transactions":9,"vwap":1695},"2026-01-29",59.21,60.81,5946700,{"date":1698,"open":1699,"high":1700,"low":1687,"close":1701,"change":1168,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2026-01-28",60.86,61.27,60.84,0.03,3845300,{"date":1705,"open":1145,"high":1706,"low":1707,"close":1149,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1149},"2026-01-27",61.38,60.24,-1.49,-2.39,3821500,{"date":1712,"open":1713,"high":1591,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-26",61.53,61.36,62.31,1.11,1.81,2454200,{"date":1720,"open":1673,"high":1721,"low":1722,"close":1723,"change":1206,"percent_change":780,"volume":1724,"transactions":9,"vwap":1723},"2026-01-23",61.63,60.67,61.2,2969400,{"date":1726,"open":1727,"high":1097,"low":1728,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2026-01-22",62.19,61.82,62.28,1.1,1.8,3433700,{"date":1734,"open":1735,"high":1736,"low":1231,"close":1737,"change":975,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1737},"2026-01-21",59.34,61.97,61.18,3.48,4300900,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1210,"change":1745,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1210},"2026-01-20",59.55,60.65,58.83,-3.19,-5.12,5034500,{"date":1749,"open":1750,"high":1751,"low":1752,"close":1715,"change":503,"percent_change":1753,"volume":1754,"transactions":9,"vwap":1715},"2026-01-16",62.71,63.3,61.88,-0.64,2782900,{"date":1756,"open":1204,"high":1757,"low":1752,"close":1750,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1750},"2026-01-15",63.22,1.05,1.7,4552300,{"date":1762,"open":1157,"high":1763,"low":1284,"close":1764,"change":1765,"percent_change":146,"volume":1766,"transactions":9,"vwap":1764},"2026-01-14",61.78,61.66,-0.12,3675900,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1763,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1763},"2026-01-13",63.18,63.33,61.3,-1.56,-2.46,4179500,{"date":1776,"open":1736,"high":1095,"low":1777,"close":1778,"change":1010,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2026-01-12",61.099998,63.34,0.51,3947400,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":205,"volume":1788,"transactions":9,"vwap":1786},"2026-01-09",62.2,63.26,61.85,63.02,0.9,4423500,{"date":1790,"open":1687,"high":1791,"low":1792,"close":1793,"change":204,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2026-01-08",62.48,60.36,62.12,1.52,4229100,{"date":1797,"open":1778,"high":1798,"low":1611,"close":1799,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1799},"2026-01-07",63.58,61.19,-1.78,-2.83,4170500,{"date":1804,"open":1805,"high":1618,"low":1699,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2026-01-06",61,62.97,1.79,2.93,4439100,{"date":1811,"open":1694,"high":1812,"low":1813,"close":1737,"change":1814,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1737},"2026-01-05",61.99,59.14,2.23,3.78,7258600,{"date":1818,"open":1819,"high":1268,"low":1820,"close":1212,"change":1821,"percent_change":1731,"volume":1822,"transactions":9,"vwap":1212},"2026-01-02",58.27,57.049999,1.04,5216100,{"date":1824,"open":1825,"high":1230,"low":1826,"close":1533,"change":1827,"percent_change":365,"volume":1828,"transactions":9,"vwap":1533},"2025-12-31",59.02,57.82,-1.13,1829000,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":940,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-12-30",59.39,59.42,58.73,59.040001,-0.59,1518300,{"date":1838,"open":1189,"high":1678,"low":1839,"close":1831,"change":1840,"percent_change":1772,"volume":1841,"transactions":9,"vwap":1831},"2025-12-29",59.099998,-0.94,1656500,{"date":1843,"open":1173,"high":1844,"low":1549,"close":1690,"change":237,"percent_change":1504,"volume":1845,"transactions":9,"vwap":1690},"2025-12-26",60.55,1499000,{"date":1847,"open":1112,"high":1848,"low":1219,"close":1687,"change":1849,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1687},"2025-12-24",60.58,0.82,1.38,1103100,{"date":1853,"open":1854,"high":1656,"low":1744,"close":1742,"change":1855,"percent_change":1389,"volume":1856,"transactions":9,"vwap":1742},"2025-12-23",58.85,0.23,1391700,{"date":1858,"open":1859,"high":1860,"low":1859,"close":1861,"change":1413,"percent_change":769,"volume":1862,"transactions":9,"vwap":1861},"2025-12-22",58.75,59.66,59.32,1666300,{"date":1864,"open":1865,"high":1230,"low":1866,"close":1200,"change":847,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1200},"2025-12-19",58.3,58.23,0.98,1845400,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1052,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-12-18",58.55,59.41,57.55,57.92,0.43,3323700,{"date":1878,"open":1879,"high":1880,"low":1309,"close":1881,"change":1882,"percent_change":46,"volume":1883,"transactions":9,"vwap":1881},"2025-12-17",58.76,59.51,57.67,-0.81,5040700,{"date":1885,"open":1832,"high":1276,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-16",57.89,58.48,-1.22,-2.04,5675300,{"date":1892,"open":1893,"high":1894,"low":1539,"close":1895,"change":1896,"percent_change":607,"volume":1897,"transactions":9,"vwap":1895},"2025-12-15",60.57,60.64,59.7,-0.08,2605000,{"date":1899,"open":1900,"high":1901,"low":1735,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-12-12",61.049999,61.39,59.78,-1,-1.65,5712600,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":699,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-12-11",58.7,60.95,58.62,60.78,4.04,3803000,{"date":1915,"open":1916,"high":1917,"low":1325,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-12-10",56.57,58.92,58.42,1.75,3.09,4662400,{"date":1923,"open":1924,"high":1546,"low":1925,"close":1926,"change":1753,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-12-09",57.26,56.54,56.67,-1.12,4355800,{"date":1930,"open":1931,"high":1931,"low":1932,"close":1933,"change":865,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-12-08",58.17,56.83,57.31,-1.16,3019000,{"date":1937,"open":1938,"high":1939,"low":1940,"close":1941,"change":952,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-12-05",57.8,58.68,57.74,57.98,0.47,2829800,{"date":1945,"open":1300,"high":1887,"low":1946,"close":1947,"change":607,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1947},"2025-12-04",57.14,57.71,-0.22,2528300,{"date":1951,"open":1320,"high":1952,"low":1953,"close":1954,"change":205,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-12-03",58.11,56.18,57.84,2.57,3198200,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":966,"volume":1964,"transactions":9,"vwap":1962},"2025-12-02",56.029999,56.81,55.62,56.39,0.66,3585500,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":1541,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-12-01",56.09,57.029999,55.59,55.73,-2.42,2889100,{"date":1974,"open":1526,"high":1975,"low":1976,"close":1977,"change":655,"percent_change":967,"volume":1978,"transactions":9,"vwap":1977},"2025-11-28",57.27,56.31,57.11,1028400,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1310,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1310},"2025-11-26",55.43,56.66,55.34,1.08,1.96,2384400,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1327,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1327},"2025-11-25",53.15,55.31,52.45,2.3,4.36,5060200,{"date":1996,"open":1997,"high":1998,"low":1999,"close":2000,"change":2001,"percent_change":1758,"volume":2002,"transactions":9,"vwap":2000},"2025-11-24",52.59,53.28,51.64,52.76,0.55,4957400,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1091,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-11-21",51.16,53.26,50.62,52.21,3.32,23032100,{"date":2012,"open":2013,"high":2014,"low":1442,"close":2015,"change":60,"percent_change":300,"volume":2016,"transactions":9,"vwap":2015},"2025-11-20",53.39,54.24,50.53,22463100,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":1068,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-11-19",51.725,52.355,51.014999,51.78,0.17,13136000,{"date":2026,"open":2027,"high":2028,"low":2029,"close":2030,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2030},"2025-11-18",51.975,52.63,51.060001,51.69,-1.715,-3.21,24205800,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":2040,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2039},"2025-11-17",55.0099983,55.535,52.795,53.405,-1.97,-3.56,9520000,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":1114,"percent_change":1130,"volume":2049,"transactions":9,"vwap":2048},"2025-11-14",55.21,56.165,54.32,55.375,9323000,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":2055},"2025-11-13",58.925,59.285,56.275,56.475,-2.98,-5.01,8061200,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-11-12",58.61,60.035,59.455,1.225,2.1,11258200,{"date":2068,"open":1962,"high":2069,"low":2070,"close":1866,"change":533,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1866},"2025-11-11",58.39,56.305,3.58,5697200,{"date":2074,"open":2075,"high":2076,"low":2077,"close":1320,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1320},"2025-11-10",55.545,56.365,54.715,1.335,2.43,6125000,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":2023,"percent_change":117,"volume":2087,"transactions":9,"vwap":2086},"2025-11-07",54.335,54.915,53.135,54.885,7645600,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2077,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2077},"2025-11-06",55.71,56.215,54.225,-1.375,-2.45,6076800,{"date":2097,"open":2098,"high":2099,"low":2100,"close":1967,"change":151,"percent_change":1060,"volume":2101,"transactions":9,"vwap":1967},"2025-11-05",55.3,56.61,55.15,6478400,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":2108,"percent_change":430,"volume":2109,"transactions":9,"vwap":2107},"2025-11-04",55.17,55.985,54.6,55.36,-0.935,7031200,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":1541,"volume":2117,"transactions":9,"vwap":2115},"2025-11-03",57.245,57.295,55.5,56.295,-0.785,4927600,{"date":2119,"open":2120,"high":2121,"low":2122,"close":2123,"change":2124,"percent_change":922,"volume":2125,"transactions":9,"vwap":2123},"2025-10-31",57.15,57.605,56.28,57.080002,0.165,5127800,{"date":2127,"open":1925,"high":2128,"low":2129,"close":2130,"change":259,"percent_change":2131,"volume":2132,"transactions":9,"vwap":2130},"2025-10-30",58.74,56.5,56.915,-0.91,5347000,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":1233,"percent_change":38,"volume":2139,"transactions":9,"vwap":2138},"2025-10-29",58.245,58.86,56.715,57.435,7574400,{"date":2141,"open":2142,"high":2143,"low":2144,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-10-28",58.285,58.51,57.58,57.705,0.645,1.13,4044400,{"date":2150,"open":2151,"high":2152,"low":2153,"close":2154,"change":1716,"percent_change":1193,"volume":2155,"transactions":9,"vwap":2154},"2025-10-27",56.845,57.155,56.485,57.060001,3398000,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":880,"volume":2163,"transactions":9,"vwap":2161},"2025-10-24",55.205,56.325,54.955,55.95,1.65,3838000,{"date":2165,"open":2166,"high":2167,"low":1475,"close":2168,"change":2169,"percent_change":107,"volume":2170,"transactions":9,"vwap":2168},"2025-10-23",53.705,54.53,54.3,0.48,3819800,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":462,"volume":2178,"transactions":9,"vwap":2176},"2025-10-22",55,55.0050011,53.34,53.82,-1.21,4734800,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":523,"percent_change":769,"volume":2185,"transactions":9,"vwap":2184},"2025-10-21",54.26,55.725,54.21,55.029999,3689000,{"date":2187,"open":2188,"high":1458,"low":2189,"close":2181,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2181},"2025-10-20",53.049999,53.035,1.785,3.4,3693200,{"date":2194,"open":2195,"high":1482,"low":2196,"close":2197,"change":2198,"percent_change":1850,"volume":2199,"transactions":9,"vwap":2197},"2025-10-17",51.66,51.55,52.475,0.715,4401000,{"date":2201,"open":2188,"high":2202,"low":2203,"close":2204,"change":1270,"percent_change":2205,"volume":2206,"transactions":9,"vwap":2204},"2025-10-16",53.35,51.15,51.76,-2.06,6619400,{"date":2208,"open":28,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2211},"2025-10-15",54.28,51.99,52.85,0,5047000,{"date":2215,"open":1348,"high":2216,"low":2217,"close":2211,"change":2218,"percent_change":738,"volume":2219,"transactions":9,"vwap":2211},"2025-10-14",53.69,50.080002,0.675,6226200,{"date":2221,"open":2222,"high":2223,"low":2224,"close":2225,"change":2226,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2225},"2025-10-13",51.365,52.465,51.3,52.175,1.915,3.81,4437000,{"date":2230,"open":2231,"high":2181,"low":2232,"close":1451,"change":2233,"percent_change":2234,"volume":2235,"transactions":9,"vwap":1451},"2025-10-10",53.78,50.195,-3.025,-5.68,8439600,{"date":2237,"open":2092,"high":2238,"low":2239,"close":2240,"change":866,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-10-09",54.435,52.99,53.285,-1.7,5764000,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-10-08",54.63,54.925,53.815,54.205,0.025,0.05,6021200,{"date":2253,"open":2254,"high":2255,"low":2256,"close":1317,"change":2257,"percent_change":2258,"volume":2259,"transactions":9,"vwap":1317},"2025-10-07",54.73,55.115,53.645,-0.315,-0.58,5923400,{"date":2261,"open":2036,"high":2262,"low":2263,"close":2264,"change":2265,"percent_change":38,"volume":2266,"transactions":9,"vwap":2264},"2025-10-06",55.075001,53.595,54.495,-0.26,5191600,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2272},"2025-10-03",54.155,55.75,54.12,54.755,0.775,1.44,4558600,{"date":2277,"open":2216,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":216,"volume":2282,"transactions":9,"vwap":2280},"2025-10-02",54.19,53.105,53.98,0.3,4264400,{"date":2284,"open":2279,"high":2285,"low":2286,"close":1493,"change":2287,"percent_change":922,"volume":2288,"transactions":9,"vwap":1493},"2025-10-01",53.99,53.099998,0.155,4523800,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":2295,"percent_change":596,"volume":2296,"transactions":9,"vwap":2294},"2025-09-30",53.125,53.64,52.53,53.525,0.22,3154200,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2169,"volume":2303,"transactions":9,"vwap":2301},"2025-09-29",53.565,52.705,53.305,0.255,3323000,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2188,"change":1077,"percent_change":1321,"volume":2309,"transactions":9,"vwap":2188},"2025-09-26",52.7,53.445,52.4,2966200,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":1304,"percent_change":1206,"volume":2316,"transactions":9,"vwap":2315},"2025-09-25",52.3,52.69,51.555,52.13,2127600,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2306,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2306},"2025-09-24",53.535,53.87,52.615,-0.9,-1.68,2961200,{"date":2326,"open":2327,"high":2036,"low":2240,"close":2328,"change":2265,"percent_change":331,"volume":2329,"transactions":9,"vwap":2328},"2025-09-23",54.029999,53.6,3437400,{"date":2331,"open":2239,"high":2332,"low":2333,"close":2334,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2334},"2025-09-22",54.080002,52.64,53.86,0.24,0.45,2704600,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2343,"change":1779,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2343},"2025-09-19",53.545,53.91,52.925,53.62,0.96,3442600,{"date":2347,"open":2333,"high":2348,"low":2349,"close":2350,"change":2351,"percent_change":226,"volume":2352,"transactions":9,"vwap":2350},"2025-09-18",53.7,52.435,53.11,0.455,4853800,{"date":2354,"open":2355,"high":2356,"low":2196,"close":2357,"change":2358,"percent_change":1512,"volume":2359,"transactions":9,"vwap":2357},"2025-09-17",52.155,53.54,52.655,0.825,5029200,{"date":2361,"open":1449,"high":2362,"low":2363,"close":2364,"change":38,"percent_change":2322,"volume":2365,"transactions":9,"vwap":2364},"2025-09-16",52.52,51.485,51.83,2891400,{"date":2367,"open":2368,"high":2369,"low":2370,"close":2312,"change":2371,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2312},"2025-09-15",52.26,52.565,51.875,0.26,0.5,4636600,{"date":2375,"open":2376,"high":2377,"low":2378,"close":2379,"change":914,"percent_change":102,"volume":2380,"transactions":9,"vwap":2379},"2025-09-12",52.75,52.87,51.965,52.040001,3420200,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2239,"change":2386,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2239},"2025-09-11",51.31,53.12,51.21,1.99,3.9,4340200,{"date":2390,"open":2391,"high":2392,"low":2393,"close":2394,"change":565,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-09-10",51.6,51.685,50.595,51,-1.41,5869200,{"date":2398,"open":2399,"high":2400,"low":2401,"close":1510,"change":1295,"percent_change":2402,"volume":2403,"transactions":9,"vwap":1510},"2025-09-09",51.035,51.895,50.78,1.17,5091800,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":1604,"percent_change":839,"volume":2410,"transactions":9,"vwap":2409},"2025-09-08",50.85,51.155,50.275,51.13,4101000,{"date":2412,"open":2413,"high":2414,"low":2415,"close":1366,"change":565,"percent_change":2416,"volume":2417,"transactions":9,"vwap":1366},"2025-09-05",51.46,51.97,50.060001,-1.42,4447000,{"date":2419,"open":2420,"high":2421,"low":2422,"close":2413,"change":2423,"percent_change":2079,"volume":2424,"transactions":9,"vwap":2413},"2025-09-04",50.31,51.54,50.0050011,1.22,3565400,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":1765,"percent_change":939,"volume":2431,"transactions":9,"vwap":2430},"2025-09-03",50.11,50.4,49.325,50.24,3239600,{"date":2433,"open":2434,"high":2435,"low":2436,"close":1452,"change":2437,"percent_change":2323,"volume":2438,"transactions":9,"vwap":1452},"2025-09-02",49.82,50.39,49.2,-0.86,3754000,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":1352,"percent_change":504,"volume":2445,"transactions":9,"vwap":2444},"2025-08-29",51.23,51.47,50.605,51.22,3835000,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":2452,"percent_change":1152,"volume":2453,"transactions":9,"vwap":2451},"2025-08-28",51.43,51.635,50.84,51.5,0.235,3852800,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2459,"change":2460,"percent_change":655,"volume":2461,"transactions":9,"vwap":2459},"2025-08-27",50.67,51.475,50.66,51.265,0.495,2659800,{"date":2463,"open":1358,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":226,"volume":2468,"transactions":9,"vwap":2466},"2025-08-26",50.86,50.125,50.77,0.435,3590200,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":2475,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2474},"2025-08-25",51.185,51.37,50.305,50.335,-1.18,-2.29,3501800,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":2484,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2483},"2025-08-22",49.52,51.945,49.48,51.515,2.775,5.69,6833400,{"date":2488,"open":2489,"high":2490,"low":2491,"close":1443,"change":2492,"percent_change":914,"volume":2493,"transactions":9,"vwap":1443},"2025-08-21",48.675,49.11,48.07,-0.465,3847400,{"date":2495,"open":2496,"high":2497,"low":2489,"close":2498,"change":2499,"percent_change":237,"volume":2500,"transactions":9,"vwap":2498},"2025-08-20",49.37,49.605,49.205,-0.02,4675400,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":889,"volume":2508,"transactions":9,"vwap":2506},"2025-08-19",49.405,50.155,48.87,49.225,0.055,4941200,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":940,"volume":2516,"transactions":9,"vwap":2514},"2025-08-18",49.265,49.465,49.035,49.17,-0.175,2516000,{"date":2518,"open":2519,"high":2520,"low":2521,"close":2522,"change":2523,"percent_change":215,"volume":2524,"transactions":9,"vwap":2522},"2025-08-15",50.13,50.16,49.15,49.345,0.175,3594800,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2514,"change":2530,"percent_change":1948,"volume":2531,"transactions":9,"vwap":2514},"2025-08-14",48.71,49.33,48.455,-0.11,3224600,{"date":2533,"open":1435,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":2538,"volume":2539,"transactions":9,"vwap":2536},"2025-08-13",49.335,48.18,49.28,1.55,3.25,4990000,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":769,"percent_change":1285,"volume":2546,"transactions":9,"vwap":2545},"2025-08-12",46.805,47.895,46.645,47.73,4020600,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":1835,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-08-11",47.035,47.205,46.055,46.31,-1.26,4185800,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":1060,"volume":2562,"transactions":9,"vwap":2560},"2025-08-08",46.565,47.22,46.415,46.9,0.61,3915400,{"date":2564,"open":2545,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-08-07",47.96,45.725,46.29,-0.705,-1.5,5345800,{"date":2572,"open":2549,"high":2573,"low":2559,"close":2574,"change":1052,"percent_change":637,"volume":2575,"transactions":9,"vwap":2574},"2025-08-06",47.31,46.995,3515800,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2581,"change":2582,"percent_change":1018,"volume":2583,"transactions":9,"vwap":2581},"2025-08-05",46.97,47.34,46.14,46.745,-0.23,3822200,{"date":2585,"open":2586,"high":2574,"low":2587,"close":2588,"change":1428,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-08-04",45.75,45.685,46.975,4.15,3109200,{"date":2592,"open":2593,"high":2586,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-08-01",45.745,44.37,45.105,-1.835,-3.91,6137200,{"date":2600,"open":1377,"high":2601,"low":2602,"close":2603,"change":2604,"percent_change":408,"volume":2605,"transactions":9,"vwap":2603},"2025-07-31",48.505,46.67,46.94,-1.095,5913400,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":2612,"percent_change":270,"volume":2613,"transactions":9,"vwap":2611},"2025-07-30",48.695,48.925,47.36,48.035,-0.625,5830600,{"date":2615,"open":2522,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":60,"volume":2620,"transactions":9,"vwap":2618},"2025-07-29",49.415,48.37,48.66,-0.615,4021000,{"date":2622,"open":2623,"high":2624,"low":2625,"close":2626,"change":939,"percent_change":331,"volume":2627,"transactions":9,"vwap":2626},"2025-07-28",49.365,49.64,48.955,49.275,3736600,{"date":2629,"open":2630,"high":2631,"low":2618,"close":2632,"change":136,"percent_change":1312,"volume":2633,"transactions":9,"vwap":2632},"2025-07-25",49.025002,49.625,49.515,3438800,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2609,"change":2639,"percent_change":194,"volume":2640,"transactions":9,"vwap":2609},"2025-07-24",48.895,49.59,48.815,-1.035,4664800,{"date":2642,"open":2643,"high":2644,"low":2527,"close":2645,"change":1759,"percent_change":441,"volume":2646,"transactions":9,"vwap":2645},"2025-07-23",49.02,49.98,49.96,6135200,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":1152,"percent_change":2344,"volume":2653,"transactions":9,"vwap":2652},"2025-07-22",47.6,48.425,47.595,48.26,4500000,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":819,"percent_change":888,"volume":2660,"transactions":9,"vwap":2659},"2025-07-21",48.055,48.63,47.705,47.8,4405600,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":1175,"volume":2668,"transactions":9,"vwap":2666},"2025-07-18",48.56,48.59,47.39,47.76,-0.555,4893000,{"date":2670,"open":2610,"high":2671,"low":2672,"close":2673,"change":1413,"percent_change":1919,"volume":2674,"transactions":9,"vwap":2673},"2025-07-17",48.495,47.315,48.315,4667400,{"date":2676,"open":2573,"high":2677,"low":2678,"close":2679,"change":2680,"percent_change":904,"volume":2681,"transactions":9,"vwap":2679},"2025-07-16",47.555,45.96,47.485,0.705,6738000,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":2688,"percent_change":2689,"volume":2690,"transactions":9,"vwap":2687},"2025-07-15",48.205,48.415,46.775,46.78,-1.475,-3.06,6667800,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":1963,"volume":2185,"transactions":9,"vwap":2696},"2025-07-14",47.775,48.29,47.58,48.255,0.315,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":617,"percent_change":2704,"volume":2705,"transactions":9,"vwap":2703},"2025-07-11",47.97,48.215,47.66,47.94,-2,5475400,{"date":2707,"open":2696,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":656,"volume":2712,"transactions":9,"vwap":2710},"2025-07-10",49.34,48.02,48.92,0.615,3266400,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2680,"percent_change":1666,"volume":2719,"transactions":9,"vwap":2718},"2025-07-09",48.25,48.65,47.59,48.305,4850600,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2649,"change":2725,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2649},"2025-07-08",48.064999,48.27,47.515,-0.595,-1.23,4600400,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":2735,"volume":2736,"transactions":9,"vwap":2733},"2025-07-07",49.285,49.425,47.375,48.195,-1.315,-2.66,4749200,{"date":2738,"open":2739,"high":2740,"low":2741,"close":2742,"change":2743,"percent_change":2065,"volume":2744,"transactions":9,"vwap":2742},"2025-07-03",48.745,49.79,48.73,49.51,1.02,3536400,{"date":2746,"open":2747,"high":1420,"low":2748,"close":2747,"change":2749,"percent_change":482,"volume":2750,"transactions":9,"vwap":2747},"2025-07-02",48.49,48.049999,-0.075,3704000,{"date":2752,"open":2753,"high":2754,"low":2755,"close":2756,"change":2757,"percent_change":2758,"volume":2759,"transactions":9,"vwap":2756},"2025-07-01",47.064999,48.91,47,48.565,1.355,2.87,7025400,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":1413,"percent_change":1807,"volume":2766,"transactions":9,"vwap":2765},"2025-06-30",47.14,47.41,46.61,47.21,2618600,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":2773,"percent_change":2774,"volume":2775,"transactions":9,"vwap":2772},"2025-06-27",45.525,46.88,45.48,46.38,1.24,2.75,4126200,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":2423,"percent_change":1214,"volume":2782,"transactions":9,"vwap":2781},"2025-06-26",44.23,45.23,44.215,45.14,2646400,{"date":2784,"open":2785,"high":2786,"low":2787,"close":2788,"change":585,"percent_change":1827,"volume":2789,"transactions":9,"vwap":2788},"2025-06-25",44.21,44.25,43.52,43.92,2896000,{"date":2791,"open":2792,"high":2793,"low":2794,"close":2795,"change":2796,"percent_change":2797,"volume":2798,"transactions":9,"vwap":2795},"2025-06-24",43.775,44.725,43.51,44.42,1.5,3.49,3165600,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2804,"change":2805,"percent_change":2806,"volume":2807,"transactions":9,"vwap":2804},"2025-06-23",41.815,42.995,41.105,42.92,1.165,2.79,5141600,{"date":2809,"open":2810,"high":2811,"low":2812,"close":2813,"change":2499,"percent_change":67,"volume":2814,"transactions":9,"vwap":2813},"2025-06-20",42.24,42.475,41.465,41.755,3693400,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":1233,"volume":2822,"transactions":9,"vwap":2820},"2025-06-18",42.029999,42.77,41.57,41.775,-0.115,2863200,{"date":2824,"open":2825,"high":2826,"low":2827,"close":2828,"change":1840,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2828},"2025-06-17",42.305,42.875,41.63,41.89,-2.19,3133800,{"date":2832,"open":2833,"high":2834,"low":2835,"close":2836,"change":2837,"percent_change":2079,"volume":2838,"transactions":9,"vwap":2836},"2025-06-16",42.455,43.405,42.43,42.83,1.015,3503200,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2801,"change":2844,"percent_change":1002,"volume":2845,"transactions":9,"vwap":2801},"2025-06-13",42.845,43.099998,41.46,-2.415,7829600,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2778,"change":2302,"percent_change":2851,"volume":2852,"transactions":9,"vwap":2778},"2025-06-12",43.535,44.24,43.15,0.58,3798400,{"date":2854,"open":2855,"high":2793,"low":2856,"close":2857,"change":2858,"percent_change":173,"volume":1374,"transactions":9,"vwap":2857},"2025-06-11",44.080002,43.55,43.975,-0.015,{"date":2860,"open":2861,"high":2862,"low":2863,"close":2864,"change":2865,"percent_change":2866,"volume":2867,"transactions":9,"vwap":2864},"2025-06-10",43.59,44.145,43.475,43.99,0.365,0.84,3551800,{"date":2869,"open":2870,"high":2871,"low":2872,"close":2873,"change":2858,"percent_change":173,"volume":2874,"transactions":9,"vwap":2873},"2025-06-09",43.675,44.044998,43.035,43.625,3504200,{"date":2876,"open":2877,"high":2878,"low":2879,"close":2880,"change":656,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2880},"2025-06-06",43.465,44.14,43.095001,43.64,3,2909000,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":627,"percent_change":2889,"volume":2890,"transactions":9,"vwap":2888},"2025-06-05",42.94,43.215,42.014999,42.37,-0.7,3600000,{"date":2892,"open":2893,"high":2894,"low":2895,"close":2896,"change":1017,"percent_change":96,"volume":2897,"transactions":9,"vwap":2896},"2025-06-04",43.105,43.34,42.655,42.67,1944000,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":2904,"percent_change":2905,"volume":2906,"transactions":9,"vwap":2903},"2025-06-03",42.115,43.11,41.935,42.99,0.67,1.58,2533400,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":2335,"percent_change":847,"volume":2913,"transactions":9,"vwap":2912},"2025-06-02",41.61,42.355,40.945,42.32,2634200,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":820,"percent_change":1069,"volume":2920,"transactions":9,"vwap":2919},"2025-05-30",41.875,42.505,41.099998,42.080002,3330800,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":151,"volume":2928,"transactions":9,"vwap":2926},"2025-05-29",42.0099983,42.15,40.84,42.02,0.305,4367600,{"date":2930,"open":2931,"high":2932,"low":2933,"close":2934,"change":2935,"percent_change":780,"volume":2936,"transactions":9,"vwap":2934},"2025-05-28",42.395,42.735,41.51,41.715,-0.735,3118000,{"date":2938,"open":2939,"high":2940,"low":2941,"close":2940,"change":2942,"percent_change":2943,"volume":2944,"transactions":9,"vwap":2940},"2025-05-27",41.515,42.45,41.084999,2.155,5.35,2868400,{"date":2946,"open":2947,"high":2948,"low":2949,"close":2950,"change":2951,"percent_change":1176,"volume":2952,"transactions":9,"vwap":2950},"2025-05-23",39.57,40.825,39.555,40.295,-0.765,4011400,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2212,"percent_change":2212,"volume":2959,"transactions":9,"vwap":2958},"2025-05-22",40.81,41.74,40.64,41.060001,3784200,{"date":2961,"open":2962,"high":2963,"low":2964,"close":2958,"change":2965,"percent_change":2966,"volume":2967,"transactions":9,"vwap":2958},"2025-05-21",42.4,42.835,40.86,-2.525,-5.79,5109600,{"date":2969,"open":2970,"high":2971,"low":2972,"close":2973,"change":2974,"percent_change":2975,"volume":2976,"transactions":9,"vwap":2973},"2025-05-20",43.725,43.97,43,43.585,-0.36,-0.82,2338800,{"date":2978,"open":2979,"high":2980,"low":2981,"close":2982,"change":2983,"percent_change":2984,"volume":2985,"transactions":9,"vwap":2982},"2025-05-19",42.605,44.11,42.585,43.945,0.44,1.01,4056000,{"date":2987,"open":2988,"high":2856,"low":2989,"close":2990,"change":728,"percent_change":2991,"volume":2992,"transactions":9,"vwap":2990},"2025-05-16",42.625,42.265,43.505,2.33,2726400,{"date":2994,"open":2995,"high":2996,"low":2997,"close":2998,"change":737,"percent_change":770,"volume":2999,"transactions":9,"vwap":2998},"2025-05-15",41.040001,42.565,41.035,42.515,4113200,{"date":3001,"open":3002,"high":3003,"low":3004,"close":3005,"change":627,"percent_change":332,"volume":3006,"transactions":9,"vwap":3005},"2025-05-14",42.105,42.285,41.37,41.645,4229000,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":3013,"percent_change":365,"volume":3014,"transactions":9,"vwap":3012},"2025-05-13",42.295,42.69,41.92,41.945,-0.815,3990400,{"date":3016,"open":3017,"high":3018,"low":3019,"close":3020,"change":3021,"percent_change":3022,"volume":3023,"transactions":9,"vwap":3020},"2025-05-12",42.41,42.79,41.88,42.76,3.345,8.49,3728400,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":3030,"percent_change":1827,"volume":3031,"transactions":9,"vwap":3029},"2025-05-09",39.99,40.21,39.16,39.415,-0.45,2858600,{"date":3033,"open":3034,"high":3035,"low":3036,"close":3037,"change":848,"percent_change":984,"volume":3038,"transactions":9,"vwap":3037},"2025-05-08",39.63,40.97,39.235,39.865,3788200,{"date":3040,"open":3041,"high":2949,"low":3042,"close":3043,"change":839,"percent_change":975,"volume":3044,"transactions":9,"vwap":3043},"2025-05-07",38.745,38.285,39.055,3968200,{"date":3046,"open":3047,"high":3048,"low":3049,"close":3050,"change":779,"percent_change":3051,"volume":3052,"transactions":9,"vwap":3050},"2025-05-06",38.365,39.29,38.09,38.265,-3.04,3250000,{"date":3054,"open":3055,"high":3056,"low":3057,"close":3058,"change":3059,"percent_change":1304,"volume":3060,"transactions":9,"vwap":3058},"2025-05-05",39.049999,40.080002,38.955,39.465,-0.225,2529000,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3066,"change":3067,"percent_change":3068,"volume":3069,"transactions":9,"vwap":3066},"2025-05-02",39.355,39.925,38.94,39.69,1.525,4,3151000,{"date":3071,"open":3072,"high":3073,"low":3074,"close":3075,"change":2697,"percent_change":1413,"volume":3076,"transactions":9,"vwap":3075},"2025-05-01",38.47,39.145,38.044998,38.165,2706000,{"date":3078,"open":3079,"high":3080,"low":179,"close":3081,"change":3082,"percent_change":839,"volume":3083,"transactions":9,"vwap":3081},"2025-04-30",36.75,38.255,37.85,0.295,5350000,{"date":3085,"open":3086,"high":3087,"low":3088,"close":3089,"change":3090,"percent_change":879,"volume":3091,"transactions":9,"vwap":3089},"2025-04-29",36.77,37.86,36.735,37.555,0.785,3820800,{"date":183,"open":3093,"high":3094,"low":3095,"close":3086,"change":168,"percent_change":73,"volume":3096,"transactions":9,"vwap":3086},36.65,37.3,35.805,3856400]