[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UPRO":3,"homepage-market-summary":30,"stock-historical-UPRO":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UPRO","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 S&P 500","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.7046,1.079316,"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},153.19,153.72,155.06,151.08,155.16,-1.97,-1.27,2045390.773329,158.63,88.15,3724368.8302964224,92.3,4349,{"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},62.78,4022198,1468102276.404402,131.13,"2025-04-28",[185,188,197,208,219,230,241,252,263,274,285,296,307,318,329,339,350,360,371,382,393,404,414,425,436,446,456,465,475,485,496,507,518,527,538,549,560,570,580,590,599,609,618,628,638,648,659,669,680,691,702,713,723,734,744,755,766,776,785,795,805,816,827,837,846,855,863,872,881,888,896,905,914,922,929,938,946,952,960,968,976,984,992,1001,1010,1016,1023,1032,1038,1047,1055,1064,1073,1080,1089,1098,1107,1115,1123,1131,1140,1149,1157,1166,1174,1183,1191,1199,1206,1215,1224,1231,1239,1247,1256,1265,1271,1280,1287,1295,1302,1311,1319,1328,1337,1345,1354,1363,1372,1380,1388,1395,1403,1412,1420,1429,1438,1445,1451,1460,1469,1478,1487,1495,1503,1511,1520,1528,1536,1545,1553,1562,1570,1579,1587,1595,1603,1611,1619,1628,1635,1644,1652,1661,1668,1676,1685,1692,1701,1709,1718,1726,1734,1743,1751,1760,1767,1776,1783,1790,1797,1805,1814,1821,1828,1835,1842,1849,1857,1861,1868,1876,1883,1892,1899,1905,1913,1919,1928,1933,1942,1950,1957,1965,1973,1980,1988,1994,2001,2008,2015,2023,2028,2036,2043,2052,2058,2064,2072,2080,2087,2096,2104,2111,2120,2127,2135,2143,2150,2159,2166,2172,2179,2187,2195,2202,2207,2215,2223,2231,2238,2245,2251,2257,2265,2273,2280,2289,2296,2304,2313,2317,2324,2330,2336,2344,2352,2358,2364,2371,2379,2387,2393,2399,2407,2415,2423,2431,2437,2444,2452,2460,2468,2475,2482,2489,2498,2505,2512,2518,2526,2533,2540,2547,2555,2563,2570,2579,2587,2595,2600,2604,2610,2617,2626,2633,2641,2649,2658,2666,2672,2678,2685,2691,2698,2704,2711,2718,2725,2732,2739,2746,2752,2758,2766,2774,2781,2790,2798,2806,2814,2821,2828,2835,2843,2850,2858,2865,2873,2880,2887,2896,2905,2910,2916,2924,2932,2941,2949,2957,2965,2972,2979,2986,2994,3003,3010,3017,3026,3032,3039,3046,3053,3061,3068,3077,3085,3092,3099,3108,3116,3123,3130,3136,3144],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},25450,153.2172,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":60,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",154.33,155.5999,153.06,-0.8,1837607.226666,24353,154.4144,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",155.82,157.88,155.7118,156.41,2.52,1.64,1648651.775394,21618,156.6353,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",150.87,154.9,150.86,153.89,3.01,1.99,2044152.869376,26414,153.0224,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",151.42,152.62,149.43,150.88,3.13,2.12,2455439.560538,32255,151.0531,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",147.95,148.6911,144.74,147.75,0.78,0.53,2486368.530409,32844,147.0262,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-30",149.2,150.8925,146.73,146.97,-0.99,-0.67,2195228.489004,29961,149.144,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-29",149.47,149.48,146.8625,147.96,-0.79,-0.53,1627988.387678,23088,148.2052,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-28",150.44,151.13,147.69,148.75,-3.45,-2.27,2328129.645294,32276,149.526,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-25",150.73,152.79,149.33,152.2,2.21,1.47,1827718.247041,26660,151.5504,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-24",148.1,150.92,147.6,149.99,-0.31,-0.21,1628201.899462,22482,149.0423,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-23",153.32,153.45,149.54,150.3,-3.71,-2.41,1607518.230986,20770,151.091,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-22",154.3,155.03,153.51,154.01,-0.06,-0.04,1721303.436035,22013,154.22,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-21",149.89,154.865,149.8071,154.07,6.88,4.67,2052256.557643,24862,152.4661,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":117,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-18",147.08,147.4577,145.1201,147.19,0.21,1353008.208427,18148,146.699,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-17",147.15,147.35,145.36,146.88,4.78,3.36,1616134.1706,19301,146.4939,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":66,"volume":357,"transactions":358,"vwap":359},"2026-09-16",145.15,146.36,139.535,142.1,-1.87,2379161.321393,27579,143.4745,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-15",145.58,145.719,143.28,143.97,-2.02,-1.38,1373587.215967,19567,144.1916,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-14",144.95,147.57,144.31,145.99,-2.03,-1.37,1776071.480262,23370,145.8473,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":388,"percent_change":389,"volume":390,"transactions":391,"vwap":392},"2026-09-11",148.27,149.24,147.7301,148.02,3.52,2.44,1836241.160446,23545,148.262,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-10",144.62,145.77,143.81,144.5,-2.69,-1.83,2369684.016244,27487,144.791,{"date":405,"open":406,"high":407,"low":408,"close":334,"change":409,"percent_change":410,"volume":411,"transactions":412,"vwap":413},"2026-09-09",148.19,148.4,146.3671,-2.11,-1.41,1474358.105013,21050,147.4676,{"date":415,"open":416,"high":417,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-08",151.16,151.51,148.85,149.3,-2.58,-1.7,1522072.654621,20427,149.9389,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-04",152.93,153.47,151.1661,151.88,-1.85,-1.2,1502801.949024,18743,152.2279,{"date":437,"open":438,"high":309,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-09-03",150.695,150.4133,153.73,4.59,3.08,1896110.139535,22930,152.6092,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":215,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-09-02",147.58,149.9,147.2078,149.14,1.35,1350812.486343,17613,148.6683,{"date":457,"open":342,"high":458,"low":459,"close":341,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-09-01",148.935,145.886,-3.12,-2.08,2363466.875784,27868,147.3591,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":247,"volume":472,"transactions":473,"vwap":474},"2026-08-31",150.57,150.94,149.0101,150.27,-1.51,1533631.935805,22226,150.0511,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":96,"volume":482,"transactions":483,"vwap":484},"2026-08-28",153.23,155.33,151.18,151.78,-1.13,2375662.645151,26029,152.9462,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-27",151.44,153.67,150.64,152.91,2.94,1.96,1886810.617101,22005,152.3403,{"date":497,"open":498,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-26",149.18,150.77,148.7701,149.97,0.03,0.02,1157405.701143,16357,150.1214,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-25",150.09,150.455,148.34,149.94,1.36,0.92,1729071.521781,20814,149.7001,{"date":519,"open":223,"high":520,"low":521,"close":522,"change":66,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-24",149.605,147.82,148.58,-0.87,1812458.867156,25192,148.7482,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-21",150.13,151.2,149.055,149.88,1.6,1.08,1645456.744558,22292,149.9725,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-20",150.25,151.57,147.951,148.28,-3.88,-2.55,2025293.377918,26326,149.7597,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-19",152.92,154.15,151.63,152.16,0.97,0.64,1827164.470153,23314,152.6697,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":461,"volume":567,"transactions":568,"vwap":569},"2026-08-18",151.97,152.4792,150.93,151.19,-3.21,1899939.922632,24908,151.6852,{"date":571,"open":572,"high":573,"low":309,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-17",156.505,156.8999,154.4,-2.23,-1.42,1521745.622031,21706,155.5427,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":248,"volume":587,"transactions":588,"vwap":589},"2026-08-14",158,158.1626,156.13,156.63,-1.05,1510372.911583,20276,156.9345,{"date":591,"open":592,"high":25,"low":593,"close":594,"change":225,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-13",155.93,155.5248,157.68,2.03,1820612.015617,23012,157.2625,{"date":600,"open":601,"high":602,"low":603,"close":604,"change":605,"percent_change":236,"volume":606,"transactions":607,"vwap":608},"2026-08-12",155.79,155.955,153.9,154.55,1.19,1652112.59674,21090,154.6912,{"date":610,"open":611,"high":611,"low":612,"close":613,"change":614,"percent_change":586,"volume":615,"transactions":616,"vwap":617},"2026-08-11",155.87,152.71,153.36,-1.62,1627983.1402,20944,154.275,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":67,"volume":625,"transactions":626,"vwap":627},"2026-08-10",154.68,156.17,154.21,154.98,-0.08,1754543.568103,21663,155.1709,{"date":629,"open":630,"high":631,"low":632,"close":19,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-07",153.8,155.53,152.98,2.63,1.73,1844147.552073,22400,154.4662,{"date":639,"open":640,"high":641,"low":642,"close":643,"change":644,"percent_change":259,"volume":645,"transactions":646,"vwap":647},"2026-08-06",153.46,154.405,151.86,152.43,-0.81,1637075.61917,22525,152.926,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-08-05",156.87,157.5,153.11,153.24,-0.9,-0.58,2404190.431802,30647,155.3486,{"date":660,"open":661,"high":662,"low":257,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-08-04",148,155.415,154.14,7.82,5.34,3560395.901271,43143,152.3522,{"date":670,"open":671,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-08-03",141.66,146.8635,141.5,146.32,6.04,4.31,2789598.849942,33592,144.7448,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-31",139.11,141.39,135.19,140.28,2.71,1.97,2848319.358047,29419,138.8592,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-30",134.44,137.88,133.72,137.57,6.56,5.01,2348497.239191,27938,135.7652,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-29",136.76,138.3,130.775,131.01,-6.29,-4.58,3180838.792768,35738,134.286,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":141,"volume":720,"transactions":721,"vwap":722},"2026-07-28",136.39,138.41,134.65,137.3,0.94,1806766.648582,21620,136.8622,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-27",139.56,139.96,134.61,136.36,0.09,0.07,1863094.645321,22765,136.9839,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":53,"volume":741,"transactions":742,"vwap":743},"2026-07-24",136.12,139,135.43,136.27,0.14,1720326.975766,21921,136.8446,{"date":745,"open":746,"high":747,"low":748,"close":749,"change":750,"percent_change":751,"volume":752,"transactions":753,"vwap":754},"2026-07-23",136.69,138.51,134.34,136.13,-5.14,-3.64,2487190.461462,28779,136.4424,{"date":756,"open":757,"high":758,"low":759,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-22",140.89,142.8,140.74,141.27,-0.62,-0.44,1425355.4595,18548,141.4572,{"date":767,"open":759,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":774,"vwap":775},"2026-07-21",142.29,139.57,141.89,3.42,2.47,1462944.822999,17694,141.2873,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":655,"percent_change":158,"volume":782,"transactions":783,"vwap":784},"2026-07-20",141.12,142.14,138.1,138.47,2026985.372978,25984,140.1197,{"date":786,"open":781,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":793,"vwap":794},"2026-07-17",141.43,137.755,139.05,-4.56,-3.18,2368334.966514,28806,139.5586,{"date":796,"open":234,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":803,"vwap":804},"2026-07-16",145.75,141.9497,143.61,-2.26,-1.55,1910724.039294,24050,143.9831,{"date":806,"open":807,"high":808,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":814,"vwap":815},"2026-07-15",145.6,146.41,143.3445,145.87,1.59,1.1,1821975.814945,22569,145.2248,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":825,"vwap":826},"2026-07-14",143.76,145.1,142.4611,144.28,1.55,1.09,1920824.219083,24370,144.0103,{"date":828,"open":829,"high":830,"low":779,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":835,"vwap":836},"2026-07-13",144.68,145.5423,142.73,-3.43,-2.35,1951558.163508,26770,143.6757,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-10",144.47,146.45,142.27,146.16,1.77,1.23,1919800,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-09",141.92,144.60001,140.99001,144.39,3.56,2.53,1620900,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":367,"percent_change":861,"volume":862,"transactions":9,"vwap":860},"2026-07-08",139.67,141.32001,137.52,140.83,-0.97,2032900,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-07-07",143.75,144.14,140.84,142.21001,-2.2,-1.52,2457200,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-07-06",142.81,145.0099945,142.17,144.41,3.64,2.59,1847000,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":761,"percent_change":762,"volume":887,"transactions":9,"vwap":886},"2026-07-02",142.24001,144.39999,138.020004,140.77,3060000,{"date":889,"open":890,"high":891,"low":892,"close":683,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":683},"2026-07-01",140.94,143.53,139.5,-0.4,-0.28,2094200,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-30",138.86,142.75,138.74001,141.78999,3.03,2.18,2087600,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-29",136.39999,139.16,133.95,138.75999,6.68,5.06,2182700,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":920,"percent_change":22,"volume":921,"transactions":9,"vwap":919},"2026-06-26",132.19,136.44,131.11,132.080002,-2.65,2524100,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":502,"percent_change":503,"volume":928,"transactions":9,"vwap":927},"2026-06-25",137.82001,138.089996,132.75999,134.73,2331700,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":934},"2026-06-24",135.72,138.48,133.46001,134.7,-0.68,-0.5,2241400,{"date":939,"open":940,"high":900,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-23",135.28999,134.58,135.38,-6.04,-4.27,2681700,{"date":947,"open":948,"high":949,"low":886,"close":950,"change":46,"percent_change":861,"volume":951,"transactions":9,"vwap":950},"2026-06-22",143.38,144.75,141.42,1971700,{"date":953,"open":954,"high":955,"low":956,"close":874,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":874},"2026-06-18",143.45,143.72,141.28999,4.07,2.93,2145400,{"date":961,"open":962,"high":963,"low":964,"close":900,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":900},"2026-06-17",144.63,145.14,137.75,-5.4,-3.75,2812400,{"date":969,"open":970,"high":971,"low":972,"close":866,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":866},"2026-06-16",146.64,147.11,143.88,-2.6,-1.77,1787300,{"date":977,"open":963,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-15",147.87,145.10001,146.74001,7.33,5.26,2673100,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":226,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-06-12",138.87,140.95,135.75,139.41,1.54,2894200,{"date":993,"open":994,"high":995,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-11",132.42999,138.58,130.14999,137.28999,6.6,5.05,3955000,{"date":1002,"open":1003,"high":1004,"low":1005,"close":1006,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":1006},"2026-06-10",135.17999,137.97,130.67999,130.69,-6.54,-4.77,4295800,{"date":1011,"open":1012,"high":758,"low":1013,"close":1014,"change":163,"percent_change":861,"volume":1015,"transactions":9,"vwap":1014},"2026-06-09",140.96001,129.21001,137.23,4841200,{"date":1017,"open":867,"high":848,"low":1018,"close":1019,"change":1020,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1019},"2026-06-08",137.94,138.57001,1.04,0.76,2952600,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-06-05",146.39,146.67999,136.45,137.53,-11.8,-7.9,4587900,{"date":1033,"open":808,"high":1034,"low":1035,"close":278,"change":1036,"percent_change":823,"volume":1037,"transactions":9,"vwap":278},"2026-06-04",150.050003,146.029999,1.61,2077000,{"date":1039,"open":1040,"high":1041,"low":1042,"close":1043,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1043},"2026-06-03",150,150.41,147.33,147.72,-3.15,-2.09,2545200,{"date":1048,"open":1049,"high":1050,"low":1051,"close":210,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":210},"2026-06-02",149.44,151.41,149.23,0.58,0.39,2229500,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-06-01",148.5,151.38,148.11,150.28999,1.11,0.74,2581200,{"date":1065,"open":1066,"high":1067,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-29",148.85001,150.12,148.14,149.17999,0.99,0.67,3004500,{"date":1074,"open":1075,"high":1076,"low":1077,"close":406,"change":1078,"percent_change":1036,"volume":1079,"transactions":9,"vwap":406},"2026-05-28",145.59,148.50999,145.070007,2.35,2325100,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-27",146.050003,146.31,144.48,145.84,-0.02,-0.01,2206600,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-26",145.61,146.81,144.64,145.86,2.78,1.94,2193600,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-22",143.48,145,142.5,143.080002,1.5,1.06,2448500,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":237,"volume":1114,"transactions":9,"vwap":1112},"2026-05-21",139.25,142.78999,138.42,141.58,0.75,2879700,{"date":1116,"open":1117,"high":1118,"low":1119,"close":860,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":860},"2026-05-20",137.71001,141.14,136.7,4.19,3.07,2968200,{"date":1124,"open":1014,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-19",138.83,135.39,136.64,-2.72,-1.95,3691700,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-05-18",140.16,141.039993,136.48,139.36,-0.37,-0.26,3798100,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-05-15",141.35001,142.28999,139.10001,139.73,-5.37,-3.7,3097900,{"date":1150,"open":1151,"high":1152,"low":1153,"close":979,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":979},"2026-05-14",142.59,145.92999,142.53,3.27,2.31,2713900,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-13",139.64,142.7,137.96001,141.83,2.3,1.65,2808000,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":893,"volume":1173,"transactions":9,"vwap":1171},"2026-05-12",138.84,139.89999,135.92999,139.53,-0.56,3254000,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-11",138.63,141.029999,138.59,140.089996,0.87,0.62,2677300,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":1189,"percent_change":1078,"volume":1190,"transactions":9,"vwap":1188},"2026-05-08",137.81,139.52,137.61,139.22,3.2,2452100,{"date":1192,"open":1193,"high":1178,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-05-07",138,135.020004,136.020004,-1.28,-0.93,3651500,{"date":1200,"open":1201,"high":964,"low":1202,"close":718,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":718},"2026-05-06",134.22,134.080002,5.45,4.13,3485900,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-05-05",130.8,132.53999,130.64999,131.85001,3,2.33,2785200,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-05-04",129.92,131.029999,127.2,128.85001,-1.45,-1.11,3118100,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":89,"percent_change":1180,"volume":1230,"transactions":9,"vwap":1229},"2026-05-01",130.61,132.57001,130.19,130.3,3525900,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":852,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-30",127.19,129.89,124.98,129.17999,2.83,4065300,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":313,"volume":1246,"transactions":9,"vwap":1244},"2026-04-29",125.28,125.93,123.9,125.62,-0.07,3050300,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-28",125.75,126.32,124.4,125.69,-1.9,-1.49,2688500,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-27",126.52,127.81,126.059998,127.59,0.6,0.47,2978600,{"date":1266,"open":1241,"high":1267,"low":1251,"close":1268,"change":1237,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1268},"2026-04-24",127.25,126.99,2.28,3567600,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-04-23",124.72,126.26,120.94,124.16,-1.53,-1.22,4548100,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1252,"change":1285,"percent_change":127,"volume":1286,"transactions":9,"vwap":1252},"2026-04-22",124.61,125.8,124.15,3.62,3173600,{"date":1288,"open":1241,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-04-21",125.81,121.29,122.07,-2.42,-1.94,4154400,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1297,"change":96,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1297},"2026-04-20",124.49,125.12,123.14,-0.59,3255200,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-04-17",123.21,126.43,123.029999,125.23,4.27,3.53,4673300,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1113,"volume":1318,"transactions":9,"vwap":1316},"2026-04-16",120.69,121.55,119.37,120.96,0.9,3081300,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-04-15",117.79,120.29,117.27,120.059998,2.72,2.32,3551700,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1333,"change":1334,"percent_change":1335,"volume":1336,"transactions":9,"vwap":1333},"2026-04-14",114.029999,117.44,114.019997,117.34,4.11,3.63,3235000,{"date":1338,"open":1339,"high":1340,"low":1341,"close":1342,"change":1343,"percent_change":958,"volume":1344,"transactions":9,"vwap":1342},"2026-04-13",109.059998,113.36,108.67,113.23,3.22,3408700,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-04-10",110.99,111.35,109.58,110.010002,-0.35,-0.32,2719200,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":1360,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1359},"2026-04-09",107.97,110.98,107.44,110.36,1.9,1.75,3291400,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-04-08",108.69,109.040001,106.48,108.46,7.61,7.55,3757400,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-04-07",99.68,101,97.11,100.85,0.11,4321200,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":513,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-04-06",99.35,101.089996,99.2,100.74,1.37,2757500,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":335,"percent_change":335,"volume":1394,"transactions":9,"vwap":1393},"2026-04-02",95.099998,100.3,94.51,99.38,3625100,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":74,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-04-01",98.58,100.66,98.21,99.17,2.26,3922600,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-31",92.19,97.52,91.81,96.98,7.69,8.61,5506000,{"date":1413,"open":1414,"high":1415,"low":26,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-30",92.73,92.85,89.29,-0.92,-1.02,4420200,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-27",93.92,94,89.79,90.21,-4.97,-5.22,5761300,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-03-26",98.34,99.64,95.050003,95.18,-5.34,-5.31,3849500,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":452,"percent_change":513,"volume":1444,"transactions":9,"vwap":1443},"2026-03-25",101.41,102.43,99.43,100.52,2340000,{"date":1446,"open":1431,"high":1447,"low":1448,"close":1400,"change":1449,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1400},"2026-03-24",100.94,97.68,-1.04,4261000,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-03-23",101.35,103.45,99.54,100.21,3.12,3.21,7422200,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1465},"2026-03-20",100.88,100.95,95.44,97.089996,-4.54,-4.47,6060700,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-19",100.27,103.11,99.48,101.63,-0.84,-0.82,5536600,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-03-18",105.74,106.37,102.35,102.47,-4.45,-4.16,5114100,{"date":1488,"open":1489,"high":1341,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-17",107.7,106.6,106.92,0.82,0.77,2942600,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1212,"volume":1502,"transactions":9,"vwap":1500},"2026-03-16",105.83,107.54,105.24,106.099998,3.09,4607100,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":102,"volume":1510,"transactions":9,"vwap":1508},"2026-03-13",106.3,107.76,102.6,103.010002,-1.88,6599000,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-12",107.35,107.62,104.8,104.89,-5.05,-4.59,6085600,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":1137,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-03-11",110.54,111.76,108.49,109.94,-0.34,4181000,{"date":1529,"open":1530,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1300,"volume":1535,"transactions":9,"vwap":1533},"2026-03-10",110.65,113.41,109.21,110.31,-0.66,6155700,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1541},"2026-03-09",105.2,111.74,103.27,110.97,2.81,2.6,9101400,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1466,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1550},"2026-03-06",108.63,109.98,106.82,108.16,-4.03,5464300,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1558},"2026-03-05",113.059998,114.77,109.8,112.7,-1.91,-1.67,6253500,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":122,"volume":1569,"transactions":9,"vwap":1567},"2026-03-04",112.87,115.59,111.89,114.61,2.37,4352700,{"date":1571,"open":1572,"high":1573,"low":1574,"close":1575,"change":1576,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1575},"2026-03-03",109.62,113.42,106.89,112.24,-3.08,-2.67,6541100,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1584},"2026-03-02",111.49,116.45,111.16,115.32,0.01,3610700,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":1560,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-02-27",113.69,115.61,113,115.31,-1.43,4246900,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":22,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1600},"2026-02-26",119.040001,119.080002,114.43,116.98,-1.66,3207400,{"date":1604,"open":1605,"high":1606,"low":1331,"close":1607,"change":1608,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1607},"2026-02-25",117.47,119.26,118.95,2.88,2.48,2504400,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":226,"volume":1618,"transactions":9,"vwap":1616},"2026-02-24",113.35,116.56,112.44,116.07,2.41,2736600,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1625,"percent_change":1626,"volume":1627,"transactions":9,"vwap":1624},"2026-02-23",116.39,117.52,112.64,113.66,-3.58,-3.05,4202500,{"date":1629,"open":1630,"high":1631,"low":1531,"close":1632,"change":1078,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-02-20",113.65,117.54,117.24,2.05,5506100,{"date":1636,"open":1637,"high":1638,"low":1639,"close":1640,"change":1641,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1640},"2026-02-19",114.53,115.73,113.38,114.89,-0.88,-0.76,3688200,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":1650,"percent_change":1104,"volume":1651,"transactions":9,"vwap":1649},"2026-02-18",114.69,117.25,114.089996,115.77,1.71,3928600,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1657},"2026-02-17",112.77,115.16,110.6,114.059998,0.55,0.48,5037000,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":503,"percent_change":503,"volume":1667,"transactions":9,"vwap":1666},"2026-02-13",113.57,115.88,111.48,113.51,5644400,{"date":1669,"open":1670,"high":1671,"low":1555,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-02-12",120.23,120.77,113.49,-5.51,-4.63,7066800,{"date":1677,"open":1678,"high":1679,"low":1680,"close":1681,"change":1682,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1681},"2026-02-11",121.37,121.72,117.63,119,-0.15,-0.13,3210400,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":247,"percent_change":1476,"volume":1691,"transactions":9,"vwap":1690},"2026-02-10",120.66,121.47,118.91,119.15,3289700,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1697,"change":1698,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1697},"2026-02-09",117.81,121.12,117.28,120.14,1.66,1.4,3025100,{"date":1702,"open":1703,"high":1704,"low":1589,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-02-06",113.91,119.31,118.48,6.45,5.76,5952900,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-02-05",113.79,115.19,111.2,112.029999,-4.46,-3.83,8208900,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1254,"volume":1725,"transactions":9,"vwap":1723},"2026-02-04",118.66,119.18,114.24,116.49,-1.76,7964800,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":791,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2026-02-03",121.79,122.16,115.39,118.25,-2.62,6288300,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-02-02",118.37,122.17,118.3,121.43,1.82,1.52,3755000,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":481,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2026-01-30",119.57,120.8,117.080002,119.61,-0.94,5040000,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1756},"2026-01-29",122.019997,122.37,115.98,120.74,-0.86,-0.71,5738800,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":1245,"percent_change":313,"volume":1766,"transactions":9,"vwap":1765},"2026-01-28",122.45,122.85,120.81,121.6,3340100,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2026-01-27",120.97,122.18,120.65,121.67,1.44,1.2,2185000,{"date":1777,"open":1778,"high":1316,"low":1779,"close":1670,"change":1780,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1670},"2026-01-26",119.059998,118.8,1.81,1.53,2851800,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":503,"percent_change":503,"volume":1789,"transactions":9,"vwap":1788},"2026-01-23",117.92,119.36,117.41,118.42,3078100,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1780,"percent_change":822,"volume":1796,"transactions":9,"vwap":1795},"2026-01-22",118.86,119.52,117.39,118.4,3846700,{"date":1798,"open":1799,"high":1738,"low":1800,"close":1801,"change":1802,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1801},"2026-01-21",113.77,113.029999,116.59,3.81,3.38,8321700,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1810},"2026-01-20",114.82,116.51,112.27,112.78,-7.35,-6.12,6412300,{"date":1815,"open":1816,"high":1817,"low":1786,"close":1818,"change":1819,"percent_change":1526,"volume":1820,"transactions":9,"vwap":1818},"2026-01-16",121.19,121.5,120.13,-0.41,2621300,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":1180,"percent_change":151,"volume":1827,"transactions":9,"vwap":1826},"2026-01-15",121.78,122.24,120.050003,120.54,3370600,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1724,"percent_change":1221,"volume":1834,"transactions":9,"vwap":1833},"2026-01-14",119.97,120.34,117.42,119.67,4994900,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1739,"change":193,"percent_change":1840,"volume":1841,"transactions":9,"vwap":1739},"2026-01-13",122.41,122.68,120.2,-0.65,3235400,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1052,"percent_change":1659,"volume":1848,"transactions":9,"vwap":1847},"2026-01-12",119.87,122.71,119.86,122.23,2699400,{"date":1850,"open":1851,"high":1852,"low":1690,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2026-01-09",119.89,122.32,121.65,2.29,1.92,4287500,{"date":1858,"open":1778,"high":1830,"low":1859,"close":1786,"change":1682,"percent_change":1683,"volume":1860,"transactions":9,"vwap":1786},"2026-01-08",118.35,3402700,{"date":1862,"open":1863,"high":1823,"low":1864,"close":1865,"change":1866,"percent_change":1749,"volume":1867,"transactions":9,"vwap":1865},"2026-01-07",120.84,119.33,119.51,-1.14,3610200,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1771,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1771},"2026-01-06",118.69,120.93,118.61,2.06,1.74,3595300,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":1401,"percent_change":1096,"volume":1882,"transactions":9,"vwap":1881},"2026-01-05",118,119.48,117.94,118.59,4456100,{"date":1884,"open":1885,"high":1886,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2026-01-02",117.6,118.2,114.63,116.33,0.57,0.49,5800900,{"date":1893,"open":1894,"high":1881,"low":1895,"close":1896,"change":1897,"percent_change":800,"volume":1898,"transactions":9,"vwap":1896},"2025-12-31",118.49,115.68,115.76,-2.68,3808600,{"date":1900,"open":1901,"high":1606,"low":1731,"close":1902,"change":1903,"percent_change":893,"volume":1904,"transactions":9,"vwap":1902},"2025-12-30",118.7,118.44,-0.48,2475100,{"date":1906,"open":1907,"high":1908,"low":1878,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-12-29",118.79,119.64,118.92,-1.31,-1.09,2248000,{"date":1914,"open":1915,"high":1316,"low":1916,"close":1670,"change":1917,"percent_change":1245,"volume":1918,"transactions":9,"vwap":1670},"2025-12-26",120.43,119.71,-0.09,1795500,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1924},"2025-12-24",119.14,120.61,119.07,120.32,0.81,0.68,1741200,{"date":1929,"open":1930,"high":1931,"low":1832,"close":1865,"change":1036,"percent_change":1386,"volume":1932,"transactions":9,"vwap":1865},"2025-12-23",117.46,119.65,2696400,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-12-22",117.5,118.22,116.86,117.9,2.09,1.8,2176700,{"date":1943,"open":1944,"high":1945,"low":1799,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-12-19",113.87,116.080002,115.81,2.95,2.61,2549900,{"date":1951,"open":1573,"high":1952,"low":1953,"close":1954,"change":772,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-12-18",114.95,112.080002,112.86,2.24,3841600,{"date":1958,"open":1646,"high":1959,"low":1960,"close":1961,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1961},"2025-12-17",114.94,110.29,110.39,-3.81,-3.34,7185500,{"date":1966,"open":1967,"high":1592,"low":1968,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-12-16",114.36,112.22,114.2,-0.98,-0.85,5046400,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":38,"volume":1979,"transactions":9,"vwap":1977},"2025-12-15",117.74,114.45,115.18,-0.54,4198700,{"date":1981,"open":1982,"high":1983,"low":1984,"close":1985,"change":1986,"percent_change":566,"volume":1987,"transactions":9,"vwap":1985},"2025-12-12",119.13,119.45,114.4,115.72,-3.84,8048300,{"date":1989,"open":1885,"high":1990,"low":1616,"close":1991,"change":1992,"percent_change":1262,"volume":1993,"transactions":9,"vwap":1991},"2025-12-11",119.75,119.56,0.71,8899500,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":1955,"percent_change":1855,"volume":2000,"transactions":9,"vwap":1999},"2025-12-10",116.37,119.63,115.7,118.85,4736100,{"date":2002,"open":2003,"high":2004,"low":1621,"close":2005,"change":1526,"percent_change":2006,"volume":2007,"transactions":9,"vwap":2005},"2025-12-09",116.67,117.82,116.61,-0.29,2850700,{"date":2009,"open":2010,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":1417,"volume":2014,"transactions":9,"vwap":2012},"2025-12-08",118.52,115.91,116.95,-1.08,3259300,{"date":2016,"open":2017,"high":2018,"low":1935,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-12-05",117.97,119.46,118.029999,0.51,0.43,4176300,{"date":2024,"open":2025,"high":1878,"low":2011,"close":1622,"change":117,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1622},"2025-12-04",117.95,0.26,8951400,{"date":2029,"open":2030,"high":1321,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-12-03",115.6,115.12,117.21,1.14,0.98,8301900,{"date":2037,"open":2038,"high":2039,"low":2040,"close":1616,"change":1052,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1616},"2025-12-02",116.28,117.26,114.96,0.5,3166400,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2048},"2025-12-01",114.73,116.88,114.7,115.49,-1.64,-1.4,3759700,{"date":2053,"open":2054,"high":2039,"low":1895,"close":2055,"change":1780,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-11-28",115.84,117.13,1.57,1939500,{"date":2059,"open":2060,"high":2061,"low":1944,"close":1584,"change":1163,"percent_change":2062,"volume":2063,"transactions":9,"vwap":1584},"2025-11-26",114.28,116.35,2.04,4848500,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":214,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-11-25",109.88,113.64,107.85,113.019997,2.74,6056600,{"date":2073,"open":2074,"high":2075,"low":2076,"close":1350,"change":2077,"percent_change":2078,"volume":2079,"transactions":9,"vwap":1350},"2025-11-24",107.099998,110.62,106.56,4.63,4.39,4765000,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":1212,"percent_change":958,"volume":2086,"transactions":9,"vwap":2085},"2025-11-21",103.47,107.96,101.5,105.38,9366700,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":2093,"percent_change":2094,"volume":2095,"transactions":9,"vwap":2092},"2025-11-20",112.31,113.59,102.080002,102.38,-4.94,-4.6,13208300,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":2102,"percent_change":1105,"volume":2103,"transactions":9,"vwap":2101},"2025-11-19",106.45,109.6,105.46,107.32,1.13,6096400,{"date":2105,"open":2074,"high":2106,"low":2107,"close":2108,"change":1128,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-11-18",108.6,104.050003,106.19,-2.5,14555900,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":2117,"percent_change":2118,"volume":2119,"transactions":9,"vwap":2116},"2025-11-17",110.93,112.92,107.17,108.91,-3.17,-2.83,7817600,{"date":2121,"open":2122,"high":2123,"low":2124,"close":1953,"change":2125,"percent_change":1682,"volume":2126,"transactions":9,"vwap":1953},"2025-11-14",108.8,113.94,107.74,-0.17,8431300,{"date":2128,"open":2129,"high":2130,"low":1665,"close":2131,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2131},"2025-11-13",116.62,116.82,112.25,-5.88,-4.98,6528700,{"date":2136,"open":1607,"high":2137,"low":2138,"close":2139,"change":2140,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-11-12",118.97,116.92,118.13,0.2,0.17,4067700,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":1925,"percent_change":141,"volume":2149,"transactions":9,"vwap":2148},"2025-11-11",116.41,118.28,115.79,117.93,9453600,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-11-10",115.089996,117.57,113.99,117.12,5.07,4.52,5189300,{"date":2160,"open":2161,"high":1953,"low":2162,"close":2163,"change":2164,"percent_change":2026,"volume":2165,"transactions":9,"vwap":2163},"2025-11-07",110.49,107.13,112.050003,0.29,12608900,{"date":2167,"open":2040,"high":2168,"low":2169,"close":1523,"change":1147,"percent_change":2170,"volume":2171,"transactions":9,"vwap":1523},"2025-11-06",115.4,110.96,-3.2,5431500,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":176,"percent_change":1180,"volume":2178,"transactions":9,"vwap":2177},"2025-11-05",114.22,117.2,113.8,115.46,9055800,{"date":2180,"open":2181,"high":1937,"low":2182,"close":2183,"change":2184,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2183},"2025-11-04",114.83,114.050003,114.46,-4.22,-3.56,3891300,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":1062,"percent_change":2193,"volume":2194,"transactions":9,"vwap":2192},"2025-11-03",119.85,119.92,116.87,118.68,0.63,2429100,{"date":2196,"open":2197,"high":2198,"low":2199,"close":1880,"change":2200,"percent_change":236,"volume":2201,"transactions":9,"vwap":1880},"2025-10-31",119.55,119.59,116.55,0.91,4429400,{"date":2203,"open":1778,"high":2204,"low":1600,"close":2205,"change":544,"percent_change":566,"volume":2206,"transactions":9,"vwap":2205},"2025-10-30",120.15,117.029999,5257000,{"date":2208,"open":2209,"high":2210,"low":2211,"close":2212,"change":2213,"percent_change":1378,"volume":2214,"transactions":9,"vwap":2212},"2025-10-29",121.66,122.19,118.6,120.91,0.13,4884000,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":2221,"percent_change":151,"volume":2222,"transactions":9,"vwap":2220},"2025-10-28",120.83,121.8,119.66,120.78,0.88,3934200,{"date":2224,"open":2225,"high":1324,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-10-27",118.65,118.32,119.9,4.14,3.58,7237600,{"date":2232,"open":2233,"high":2234,"low":2235,"close":1896,"change":2236,"percent_change":1078,"volume":2237,"transactions":9,"vwap":1896},"2025-10-24",115.45,116.47,115.050003,2.66,3595800,{"date":2239,"open":2240,"high":2067,"low":1713,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-10-23",111.33,113.099998,1.87,1.68,3158600,{"date":2246,"open":1613,"high":1613,"low":2247,"close":2248,"change":102,"percent_change":2249,"volume":2250,"transactions":9,"vwap":2248},"2025-10-22",108.98,111.23,-1.58,5975300,{"date":2252,"open":2253,"high":2254,"low":2255,"close":2069,"change":173,"percent_change":173,"volume":2256,"transactions":9,"vwap":2069},"2025-10-21",113.11,113.88,112.37,3153800,{"date":2258,"open":2259,"high":1666,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-10-20",111.089996,111.07,113.050003,3.41,3.11,3365400,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":1650,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2270},"2025-10-17",107.28,110.33,106.61,109.64,1.58,7076100,{"date":2274,"open":2275,"high":2276,"low":2108,"close":2277,"change":2278,"percent_change":366,"volume":2279,"transactions":9,"vwap":2277},"2025-10-16",111.040001,111.93,107.93,-2.22,7103200,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2285},"2025-10-15",111.010002,112.68,107.15,110.15,1.39,1.28,6250100,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":1903,"percent_change":762,"volume":2295,"transactions":9,"vwap":2294},"2025-10-14",106.29,110.56,104.3,108.76,6512700,{"date":2297,"open":2298,"high":1548,"low":2299,"close":2300,"change":2301,"percent_change":2302,"volume":2303,"transactions":9,"vwap":2300},"2025-10-13",108.07,107.65,109.24,4.75,4.55,5053100,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2309},"2025-10-10",114.16,115.059998,104.35,104.49,-9.3,-8.17,6745100,{"date":2314,"open":2315,"high":1712,"low":1654,"close":1711,"change":247,"percent_change":1757,"volume":2316,"transactions":9,"vwap":1711},"2025-10-09",114.97,3089800,{"date":2318,"open":2319,"high":2181,"low":2320,"close":2321,"change":2322,"percent_change":634,"volume":2323,"transactions":9,"vwap":2321},"2025-10-08",113.39,112.94,114.78,1.95,2993900,{"date":2325,"open":2326,"high":2321,"low":1953,"close":2327,"change":1196,"percent_change":2328,"volume":2329,"transactions":9,"vwap":2327},"2025-10-07",114.59,112.83,-1.12,3798400,{"date":2331,"open":2332,"high":2333,"low":1800,"close":2334,"change":844,"percent_change":823,"volume":2335,"transactions":9,"vwap":2334},"2025-10-06",114.12,114.57,114.11,3938300,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":1683,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-10-03",113.33,114.68,112.41,112.88,-0.12,7475500,{"date":2345,"open":2346,"high":2347,"low":2348,"close":2349,"change":117,"percent_change":2350,"volume":2351,"transactions":9,"vwap":2349},"2025-10-02",113.68,113.71,111.8,113.010002,0.28,2831200,{"date":2353,"open":2354,"high":2355,"low":1548,"close":1558,"change":2356,"percent_change":823,"volume":2357,"transactions":9,"vwap":1558},"2025-10-01",110.029999,113.14,1.21,3445600,{"date":2359,"open":1525,"high":2360,"low":2361,"close":1581,"change":2362,"percent_change":1105,"volume":2363,"transactions":9,"vwap":1581},"2025-09-30",111.79,109.32,1.17,2918000,{"date":2365,"open":2366,"high":2367,"low":2368,"close":2369,"change":1317,"percent_change":1492,"volume":2370,"transactions":9,"vwap":2369},"2025-09-29",110.68,111.12,109.47,110.32,2844800,{"date":2372,"open":2373,"high":2374,"low":2375,"close":2376,"change":1874,"percent_change":2377,"volume":2378,"transactions":9,"vwap":2376},"2025-09-26",108.35,109.75,107.56,109.42,1.62,2771600,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":1593,"volume":2386,"transactions":9,"vwap":2384},"2025-09-25",107.66,108.37,105.9,107.68,-1.56,4041700,{"date":2388,"open":1541,"high":2282,"low":2389,"close":2300,"change":2390,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2300},"2025-09-24",108.54,-1.36,-1.23,3510800,{"date":2394,"open":2395,"high":1623,"low":2396,"close":1656,"change":102,"percent_change":2397,"volume":2398,"transactions":9,"vwap":1656},"2025-09-23",112.34,109.95,-1.59,7066300,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":2271,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-09-22",110.089996,112.63,110.080002,112.39,1.43,2957200,{"date":2408,"open":2409,"high":2410,"low":2300,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-09-19",110.21,111.29,110.81,1.46,1.34,3175000,{"date":2416,"open":2417,"high":1530,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-09-18",109.19,108.39,109.35,1.49,1.38,3454900,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":112,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-09-17",108.29,109.099998,105.44,107.86,-0.36,3874200,{"date":2432,"open":2433,"high":2417,"low":2434,"close":2435,"change":1903,"percent_change":762,"volume":2436,"transactions":9,"vwap":2435},"2025-09-16",109.029999,107.92,108.25,2634300,{"date":2438,"open":2439,"high":2440,"low":2441,"close":2442,"change":1164,"percent_change":990,"volume":2443,"transactions":9,"vwap":2442},"2025-09-15",108.17,108.85,108.029999,108.73,3340200,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2449,"change":2450,"percent_change":146,"volume":2451,"transactions":9,"vwap":2449},"2025-09-12",107.22,107.94,106.86,107.080002,-0.2,3841700,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2267,"change":2457,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2267},"2025-09-11",105.64,107.63,105.36,2.54,2.43,3537800,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":2221,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-09-10",105.4,105.85,103.96,104.74,0.85,5225700,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":1992,"percent_change":141,"volume":2474,"transactions":9,"vwap":2473},"2025-09-09",103.22,104.080002,102.36,103.86,3650700,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":1493,"percent_change":1113,"volume":2481,"transactions":9,"vwap":2480},"2025-09-08",103.07,103.65,102.4,103.15,3935500,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2092,"change":2487,"percent_change":861,"volume":2488,"transactions":9,"vwap":2092},"2025-09-05",104.47,104.83,100.58,-1,9369600,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2494},"2025-09-04",101.23,103.43,100.78,103.38,2.51,2.49,3360200,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2420,"percent_change":1104,"volume":2504,"transactions":9,"vwap":2503},"2025-09-03",100.43,101.15,99.41,100.87,4310600,{"date":2506,"open":2507,"high":1442,"low":2508,"close":1393,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":1393},"2025-09-02",98.040001,96.81,-2.25,-2.21,5353700,{"date":2513,"open":2514,"high":2515,"low":2516,"close":1474,"change":22,"percent_change":1253,"volume":2517,"transactions":9,"vwap":1474},"2025-08-29",102.81,102.97,100.73,4312300,{"date":2519,"open":2520,"high":2521,"low":2522,"close":2523,"change":534,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2523},"2025-08-28",102.84,103.87,101.91,103.6,1.05,3147400,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":556,"percent_change":2193,"volume":2532,"transactions":9,"vwap":2531},"2025-08-27",101.59,102.9,101.53,102.52,2982700,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":2356,"percent_change":1774,"volume":2539,"transactions":9,"vwap":2538},"2025-08-26",100.51,102.050003,100.19,101.88,2891200,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":1910,"percent_change":1196,"volume":2546,"transactions":9,"vwap":2545},"2025-08-25",101.39,101.98,100.61,100.67,3383900,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2543,"change":2552,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2543},"2025-08-22",98.53,102.57,98.31,4.34,4.44,4977900,{"date":2556,"open":2557,"high":2558,"low":2508,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-08-21",97.94,98.74,97.64,-1.15,-1.16,5617800,{"date":2564,"open":1442,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-08-20",99.55,96.42,98.79,-0.83,6987900,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2575},"2025-08-19",101.22,101.7,99.029999,99.62,-1.71,-1.69,4918900,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":2585,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2584},"2025-08-18",101.14,101.64,100.81,101.33,-0.14,2917300,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":1642,"volume":2594,"transactions":9,"vwap":2592},"2025-08-15",102.68,102.7,100.99,101.47,-0.78,3990400,{"date":2596,"open":2597,"high":2550,"low":1375,"close":2598,"change":1087,"percent_change":1087,"volume":2599,"transactions":9,"vwap":2598},"2025-08-14",101.24,102.25,4596300,{"date":2601,"open":2602,"high":2603,"low":2572,"close":2602,"change":2524,"percent_change":1020,"volume":1527,"transactions":9,"vwap":2602},"2025-08-13",102.26,102.86,{"date":2605,"open":1384,"high":2584,"low":2606,"close":2607,"change":2608,"percent_change":1189,"volume":2609,"transactions":9,"vwap":2607},"2025-08-12",98.54,101.21,3.14,9297000,{"date":2611,"open":2612,"high":1455,"low":2613,"close":2614,"change":935,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2614},"2025-08-11",98.84,97.54,98.07,-0.69,8795700,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-08-08",97.35,98.97,97.2,98.75,2.15,2.23,4244700,{"date":2627,"open":2628,"high":2622,"low":2629,"close":2630,"change":2631,"percent_change":146,"volume":2632,"transactions":9,"vwap":2630},"2025-08-07",98.42,95.15,96.6,-0.18,6357100,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2638,"change":1633,"percent_change":2639,"volume":2640,"transactions":9,"vwap":2638},"2025-08-06",95.17,97.13,94.76,96.78,2.16,5062500,{"date":2642,"open":2643,"high":2644,"low":2645,"close":2646,"change":410,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2646},"2025-08-05",96.46,96.83,94.27,94.73,-1.47,5604000,{"date":2650,"open":2651,"high":2652,"low":2653,"close":2654,"change":2655,"percent_change":2656,"volume":2657,"transactions":9,"vwap":2654},"2025-08-04",93.77,96.2,93.73,96.14,4.12,4.48,4692600,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2663,"change":2664,"percent_change":2133,"volume":2665,"transactions":9,"vwap":2663},"2025-08-01",94.15,94.16,90.93,92.019997,-4.82,10145800,{"date":2667,"open":1391,"high":2668,"low":2669,"close":2670,"change":432,"percent_change":1278,"volume":2671,"transactions":9,"vwap":2670},"2025-07-31",100.47,96.29,96.84,6467600,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2507,"change":112,"percent_change":893,"volume":2677,"transactions":9,"vwap":2507},"2025-07-30",98.73,99.51,96.67,4817800,{"date":2679,"open":2680,"high":2681,"low":2682,"close":2683,"change":258,"percent_change":193,"volume":2684,"transactions":9,"vwap":2683},"2025-07-29",99.87,100,97.99,98.43,4143500,{"date":2686,"open":2675,"high":2687,"low":2688,"close":2689,"change":313,"percent_change":313,"volume":2690,"transactions":9,"vwap":2689},"2025-07-28",99.74,98.59,99.22,3500800,{"date":2692,"open":2693,"high":2565,"low":2694,"close":2695,"change":2696,"percent_change":823,"volume":2697,"transactions":9,"vwap":2695},"2025-07-25",98.4,98.29,99.28,1.07,2698800,{"date":2699,"open":2700,"high":2701,"low":2702,"close":1399,"change":2213,"percent_change":2213,"volume":2703,"transactions":9,"vwap":1399},"2025-07-24",98.27,98.96,97.98,3816000,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":1617,"percent_change":203,"volume":2710,"transactions":9,"vwap":2709},"2025-07-23",96.87,98.089996,96.050003,98.080002,5023900,{"date":2712,"open":2713,"high":2714,"low":2715,"close":2716,"change":1087,"percent_change":1087,"volume":2717,"transactions":9,"vwap":2716},"2025-07-22",95.8,96.029999,94.46,95.67,4304900,{"date":2719,"open":2720,"high":2721,"low":2722,"close":2720,"change":2020,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2720},"2025-07-21",95.68,96.93,95.48,0.54,3257800,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2635,"change":2006,"percent_change":2730,"volume":2731,"transactions":9,"vwap":2635},"2025-07-18",95.93,95.98,94.64,-0.3,3652500,{"date":2733,"open":2734,"high":2735,"low":2653,"close":2736,"change":634,"percent_change":2737,"volume":2738,"transactions":9,"vwap":2736},"2025-07-17",93.81,95.62,95.46,1.85,3739600,{"date":2740,"open":2741,"high":2742,"low":2743,"close":2653,"change":107,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2653},"2025-07-16",93.52,93.97,91,0.96,4315400,{"date":2747,"open":2748,"high":1464,"low":2749,"close":2750,"change":1278,"percent_change":66,"volume":2751,"transactions":9,"vwap":2750},"2025-07-15",95.3,92.82,92.84,4709400,{"date":2753,"open":2754,"high":2755,"low":1414,"close":2756,"change":2020,"percent_change":1658,"volume":2757,"transactions":9,"vwap":2756},"2025-07-14",93.35,94.25,94.059998,3503200,{"date":2759,"open":2760,"high":2761,"low":2762,"close":2763,"change":1222,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2763},"2025-07-11",93.18,94.14,92.65,93.55,-1.17,3626800,{"date":2767,"open":2768,"high":2769,"low":2770,"close":2771,"change":236,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2771},"2025-07-10",93.95,95.14,93.41,94.66,0.83,2812300,{"date":2775,"open":2754,"high":2776,"low":2777,"close":2778,"change":2779,"percent_change":843,"volume":2780,"transactions":9,"vwap":2778},"2025-07-09",94.2,92.51,93.88,1.63,3908500,{"date":2782,"open":2783,"high":2784,"low":2785,"close":2786,"change":2787,"percent_change":2788,"volume":2789,"transactions":9,"vwap":2786},"2025-07-08",92.72,93.050003,91.91,92.25,-0.23,-0.25,3804500,{"date":2791,"open":2792,"high":2768,"low":2793,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-07-07",93.65,91.16,92.48,-2.12,-2.24,11653300,{"date":2799,"open":2800,"high":2801,"low":2802,"close":2803,"change":2804,"percent_change":1163,"volume":2805,"transactions":9,"vwap":2803},"2025-07-03",93.31,94.98,93.29,94.6,2.13,7128600,{"date":2807,"open":2808,"high":2809,"low":2810,"close":2811,"change":2356,"percent_change":2812,"volume":2813,"transactions":9,"vwap":2811},"2025-07-02",91.099998,92.52,90.82,92.47,1.33,3174700,{"date":2815,"open":2816,"high":2817,"low":2818,"close":2819,"change":2631,"percent_change":2450,"volume":2820,"transactions":9,"vwap":2819},"2025-07-01",90.72,91.82,90.36,91.26,4161400,{"date":2822,"open":2823,"high":2663,"low":2824,"close":2825,"change":2826,"percent_change":2412,"volume":2827,"transactions":9,"vwap":2825},"2025-06-30",91.22,90.2,91.44,1.32,3606300,{"date":2829,"open":2830,"high":2831,"low":2832,"close":2833,"change":1774,"percent_change":452,"volume":2834,"transactions":9,"vwap":2833},"2025-06-27",89.25,90.8,88.4,90.12,5038600,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":687,"percent_change":2841,"volume":2842,"transactions":9,"vwap":2840},"2025-06-26",87.68,89.089996,87.42,88.92,2.27,3594400,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2848,"change":313,"percent_change":1245,"volume":2849,"transactions":9,"vwap":2848},"2025-06-25",87.24,87.48,86.24,86.95,9082100,{"date":2851,"open":2852,"high":2853,"low":2854,"close":2855,"change":1095,"percent_change":2856,"volume":2857,"transactions":9,"vwap":2855},"2025-06-24",85.97,87.45,85.6,87.010002,3.3,4989400,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":2458,"percent_change":127,"volume":2864,"transactions":9,"vwap":2863},"2025-06-23",82.12,84.39,80.82,84.23,6066100,{"date":2866,"open":2867,"high":2868,"low":2869,"close":2870,"change":2871,"percent_change":523,"volume":2872,"transactions":9,"vwap":2870},"2025-06-20",83.55,84.010002,81.25,81.8,-0.72,4678500,{"date":2874,"open":2875,"high":2876,"low":2877,"close":2878,"change":313,"percent_change":1245,"volume":2879,"transactions":9,"vwap":2878},"2025-06-18",82.92,84.07,82.099998,82.52,3636900,{"date":2881,"open":2882,"high":2883,"low":2884,"close":2885,"change":2278,"percent_change":1732,"volume":2886,"transactions":9,"vwap":2885},"2025-06-17",83.7,84.37,82.29,82.58,4402800,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2893,"percent_change":2894,"volume":2895,"transactions":9,"vwap":2892},"2025-06-16",83.84,85.52,83.81,84.8,2.38,2.89,4406700,{"date":2897,"open":2898,"high":2899,"low":2900,"close":2901,"change":2902,"percent_change":2903,"volume":2904,"transactions":9,"vwap":2901},"2025-06-13",83.12,84.52,81.82,82.42,-2.98,-3.49,7441700,{"date":2906,"open":2889,"high":2907,"low":2908,"close":2907,"change":2744,"percent_change":2033,"volume":2909,"transactions":9,"vwap":2907},"2025-06-12",85.4,83.62,4518900,{"date":2911,"open":2912,"high":2913,"low":2867,"close":2914,"change":96,"percent_change":523,"volume":2915,"transactions":9,"vwap":2914},"2025-06-11",85.61,85.99,84.44,6316800,{"date":2917,"open":2918,"high":2919,"low":2920,"close":2921,"change":2922,"percent_change":634,"volume":2923,"transactions":9,"vwap":2921},"2025-06-10",83.96,85.33,83.51,85.18,1.45,3878300,{"date":2925,"open":2926,"high":2927,"low":2928,"close":2929,"change":2140,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2929},"2025-06-09",83.79,84.43,83.29,83.73,0.24,3672200,{"date":2933,"open":2934,"high":2935,"low":2936,"close":2937,"change":2938,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2937},"2025-06-06",83.37,84.28,82.64,83.53,2.42,2.98,3967900,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":2947,"percent_change":471,"volume":2948,"transactions":9,"vwap":2946},"2025-06-05",83.050003,83.6,80.32,81.11,-1.24,5883000,{"date":2950,"open":2951,"high":2952,"low":2953,"close":2954,"change":1683,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2954},"2025-06-04",82.81,83.2,82.2,82.35,-0.16,3856000,{"date":2958,"open":2959,"high":2960,"low":2961,"close":2962,"change":1773,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2962},"2025-06-03",80.92,82.87,80.71,82.48,1.78,4167700,{"date":2966,"open":2967,"high":2946,"low":2968,"close":2969,"change":2970,"percent_change":2271,"volume":2971,"transactions":9,"vwap":2969},"2025-06-02",79.07,77.99,81.040001,1.26,4281400,{"date":2973,"open":2974,"high":2975,"low":2976,"close":2977,"change":894,"percent_change":1351,"volume":2978,"transactions":9,"vwap":2977},"2025-05-30",79.57,80.45,77.26,79.78,4894800,{"date":2980,"open":2981,"high":2982,"low":2983,"close":2984,"change":107,"percent_change":89,"volume":2985,"transactions":9,"vwap":2984},"2025-05-29",81.32,81.39,78.48,80.059998,5065600,{"date":2987,"open":2988,"high":2989,"low":2990,"close":2991,"change":46,"percent_change":2992,"volume":2993,"transactions":9,"vwap":2991},"2025-05-28",80.77,81.26,78.9,79.17,-1.73,4044200,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2999,"change":3000,"percent_change":3001,"volume":3002,"transactions":9,"vwap":2999},"2025-05-27",78.61,80.67,77.95,80.56,4.64,6.11,4389800,{"date":3004,"open":3005,"high":3006,"low":3007,"close":3008,"change":614,"percent_change":1045,"volume":3009,"transactions":9,"vwap":3008},"2025-05-23",74.64,76.95,74.48,75.92,5807100,{"date":3011,"open":3012,"high":3013,"low":3014,"close":3015,"change":1086,"percent_change":173,"volume":3016,"transactions":9,"vwap":3015},"2025-05-22",77.42,78.97,76.93,77.54,4290400,{"date":3018,"open":3019,"high":3020,"low":3021,"close":3022,"change":3023,"percent_change":3024,"volume":3025,"transactions":9,"vwap":3022},"2025-05-21",79.82,81.52,77.080002,77.56,-4.09,-5.01,5763400,{"date":3027,"open":3028,"high":3029,"low":2945,"close":3030,"change":654,"percent_change":1911,"volume":3031,"transactions":9,"vwap":3030},"2025-05-20",81.77,82.17,81.65,3990500,{"date":3033,"open":3034,"high":3035,"low":3034,"close":3036,"change":2026,"percent_change":3037,"volume":3038,"transactions":9,"vwap":3036},"2025-05-19",79.72,82.8,82.55,0.32,4903200,{"date":3040,"open":3041,"high":3042,"low":3043,"close":2884,"change":3044,"percent_change":2242,"volume":3045,"transactions":9,"vwap":2884},"2025-05-16",81.080002,82.4,80.28,1.51,4286700,{"date":3047,"open":3048,"high":3049,"low":3050,"close":3051,"change":2033,"percent_change":2405,"volume":3052,"transactions":9,"vwap":3051},"2025-05-15",78.84,81.029999,78.63,80.78,4407600,{"date":3054,"open":2977,"high":3055,"low":3056,"close":3057,"change":3058,"percent_change":3059,"volume":3060,"transactions":9,"vwap":3057},"2025-05-14",80.24,78.86,79.64,0.27,0.34,4671400,{"date":3062,"open":3063,"high":3064,"low":3065,"close":3066,"change":2271,"percent_change":595,"volume":3067,"transactions":9,"vwap":3066},"2025-05-13",78.050003,80.29,77.8,79.37,5307000,{"date":3069,"open":3070,"high":3071,"low":3072,"close":3073,"change":3074,"percent_change":3075,"volume":3076,"transactions":9,"vwap":3073},"2025-05-12",77.31,77.86,75.63,77.79,6.95,9.81,6493700,{"date":3078,"open":3079,"high":3080,"low":3081,"close":3082,"change":1352,"percent_change":3083,"volume":3084,"transactions":9,"vwap":3082},"2025-05-09",71.69,72.059998,70.3,70.84,-0.45,4053100,{"date":3086,"open":3087,"high":3088,"low":3089,"close":3090,"change":513,"percent_change":2322,"volume":3091,"transactions":9,"vwap":3090},"2025-05-08",71.28,73.17,69.95,71.16,6515700,{"date":3093,"open":3094,"high":3095,"low":3096,"close":3097,"change":1180,"percent_change":2970,"volume":3098,"transactions":9,"vwap":3097},"2025-05-07",69.39,70.72,67.88,69.8,5289500,{"date":3100,"open":3101,"high":3102,"low":3103,"close":3104,"change":3105,"percent_change":3106,"volume":3107,"transactions":9,"vwap":3104},"2025-05-06",68.56,70.61,68.22,68.93,-1.8,-2.54,4410900,{"date":3109,"open":3110,"high":3111,"low":3112,"close":3113,"change":3114,"percent_change":2049,"volume":3115,"transactions":9,"vwap":3113},"2025-05-05",70.34,71.9,70.010002,70.73,-1.18,3863300,{"date":3117,"open":3118,"high":3119,"low":3110,"close":3120,"change":3121,"percent_change":2552,"volume":3122,"transactions":9,"vwap":3120},"2025-05-02",71.23,72.55,71.91,2.99,5152000,{"date":3124,"open":3125,"high":3126,"low":3127,"close":3128,"change":2922,"percent_change":2623,"volume":3129,"transactions":9,"vwap":3128},"2025-05-01",69.66,71,68.72,68.92,4731300,{"date":3131,"open":3132,"high":3133,"low":179,"close":3134,"change":730,"percent_change":53,"volume":3135,"transactions":9,"vwap":3134},"2025-04-30",65,68.24,67.47,6708900,{"date":3137,"open":3138,"high":3139,"low":3140,"close":3141,"change":89,"percent_change":3142,"volume":3143,"transactions":9,"vwap":3141},"2025-04-29",65.55,67.86,65.42,67.4,1.69,4265500,{"date":183,"open":3145,"high":3146,"low":3147,"close":3148,"change":2342,"percent_change":2631,"volume":3149,"transactions":9,"vwap":3148},66.4,67.2,64.13,66.28,5511300]