[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-NWPX":3,"stock-historical-NWPX":31,"homepage-market-summary":2901},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"NWPX","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"NWPX Infrastructure, Inc. Common Stock","Nasdaq",null,"STEEL PIPE & TUBES","NWPX Infrastructure Inc is a manufacturer of water-related infrastructure products, and operates in two segments, Water Transmission Systems (WTS), operating as the Northwest Pipe Company brand, and Precast Infrastructure and Engineered Systems (Precast), which includes the brands NWPX Geneva and NWPX Park. WTS manufactures large-diameter, high-pressure steel pipeline systems for use in water infrastructure applications, which are related to drinking water systems. Precast manufactures stormwater and wastewater technology products, high-quality precast and reinforced concrete products, including reinforced concrete pipe (RCP), manholes, box culverts, vaults, and catch basins, pump lift stations, oil water separators, biofiltration units, and other environmental and engineered solutions.","1,318","Vancouver, WA",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},102.96,103.5,104.86,100.715,105.48,-2.52,-2.39,155783.621644,6524,102.8032,152.029999,49.25,126747.23258282937,52.3,7762,{"ticker":4,"total_count":32,"page":33,"page_size":34,"total_pages":33,"summary":35,"data":41},365,1,1000,{"period_high":26,"period_low":36,"average_volume":37,"total_volume":38,"period_return":39,"latest_close":16,"start_date":40,"end_date":5},36.97,106308,38802402.610873,143.17,"2025-04-25",[42,43,53,64,75,86,96,107,118,129,140,151,162,172,183,193,203,213,224,235,246,257,267,278,289,299,309,319,330,341,352,363,374,385,396,407,418,429,438,449,460,471,482,492,502,512,522,533,543,554,565,575,586,597,608,619,630,641,650,658,666,675,684,693,701,710,718,726,735,743,752,761,770,776,785,794,802,811,819,825,834,841,850,858,866,875,884,893,900,907,914,922,929,936,944,952,961,970,977,984,991,1000,1008,1017,1026,1034,1042,1051,1058,1067,1075,1084,1093,1102,1109,1117,1126,1134,1142,1148,1157,1166,1172,1181,1189,1197,1206,1215,1222,1229,1237,1246,1255,1264,1271,1280,1289,1297,1306,1314,1322,1331,1339,1348,1356,1365,1373,1380,1387,1395,1404,1412,1420,1427,1434,1443,1451,1460,1468,1476,1485,1493,1501,1506,1515,1524,1532,1540,1547,1555,1561,1569,1576,1583,1590,1599,1607,1616,1625,1633,1641,1648,1657,1665,1673,1681,1690,1698,1706,1715,1724,1732,1739,1745,1751,1759,1767,1776,1783,1791,1798,1806,1813,1820,1827,1835,1841,1847,1854,1863,1868,1875,1881,1889,1898,1906,1914,1922,1929,1937,1945,1951,1959,1967,1975,1980,1986,1993,2001,2008,2016,2023,2029,2037,2046,2053,2060,2065,2072,2079,2087,2094,2101,2110,2118,2126,2133,2139,2147,2154,2160,2167,2174,2182,2189,2195,2201,2208,2215,2222,2229,2236,2243,2252,2259,2263,2269,2275,2280,2284,2292,2299,2306,2312,2318,2326,2334,2339,2348,2354,2361,2367,2373,2381,2387,2392,2397,2404,2408,2414,2419,2426,2434,2442,2449,2456,2464,2471,2479,2487,2494,2500,2509,2517,2521,2528,2534,2540,2546,2552,2556,2563,2570,2576,2582,2590,2595,2600,2608,2614,2621,2628,2636,2642,2649,2655,2662,2669,2675,2681,2686,2694,2701,2706,2713,2719,2727,2734,2740,2746,2753,2759,2766,2771,2776,2781,2786,2792,2798,2803,2810,2815,2823,2830,2836,2842,2849,2855,2861,2867,2875,2882,2887,2894,2899],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":44,"open":45,"high":46,"low":47,"close":20,"change":48,"percent_change":49,"volume":50,"transactions":51,"vwap":52},"2026-10-06",106.53,106.9,104.36,-0.12,-0.11,120672.252513,5650,105.4971,{"date":54,"open":55,"high":56,"low":57,"close":58,"change":59,"percent_change":60,"volume":61,"transactions":62,"vwap":63},"2026-10-05",105.32,107.81,104.68,105.6,-0.39,-0.37,111793.971551,4875,105.9904,{"date":65,"open":66,"high":67,"low":68,"close":69,"change":70,"percent_change":71,"volume":72,"transactions":73,"vwap":74},"2026-10-02",105.96,107.95,105.25,105.99,1.22,1.16,130518.663125,5199,106.2768,{"date":76,"open":77,"high":78,"low":79,"close":80,"change":81,"percent_change":82,"volume":83,"transactions":84,"vwap":85},"2026-10-01",102.54,104.84,100.9,104.77,1.74,1.69,187378.572371,6331,104.1023,{"date":87,"open":88,"high":88,"low":89,"close":90,"change":91,"percent_change":92,"volume":93,"transactions":94,"vwap":95},"2026-09-30",103.24,100.2055,103.03,0.68,0.66,203379.066108,4840,102.7388,{"date":97,"open":98,"high":99,"low":100,"close":101,"change":102,"percent_change":103,"volume":104,"transactions":105,"vwap":106},"2026-09-29",103.58,104.18,101.815,102.35,-0.76,-0.74,68230.676419,4807,102.445,{"date":108,"open":109,"high":110,"low":111,"close":112,"change":113,"percent_change":114,"volume":115,"transactions":116,"vwap":117},"2026-09-28",102.39,103.66,101.36,103.11,0.28,0.27,111786.68927,4590,102.8713,{"date":119,"open":120,"high":121,"low":122,"close":123,"change":124,"percent_change":125,"volume":126,"transactions":127,"vwap":128},"2026-09-25",102.42,103.54,101.635,102.83,1.49,1.47,78438.361987,3863,102.7598,{"date":130,"open":131,"high":132,"low":133,"close":134,"change":135,"percent_change":136,"volume":137,"transactions":138,"vwap":139},"2026-09-24",101.78,102.13,99.72,101.34,-1.28,-1.25,89030.435098,4901,101.1283,{"date":141,"open":142,"high":143,"low":144,"close":145,"change":146,"percent_change":147,"volume":148,"transactions":149,"vwap":150},"2026-09-23",102.52,103.445,101.595,102.62,-0.71,-0.69,131572.196459,4950,102.4934,{"date":152,"open":153,"high":154,"low":155,"close":156,"change":157,"percent_change":158,"volume":159,"transactions":160,"vwap":161},"2026-09-22",103.98,104.225,102.1,103.33,0.82,0.8,74014.758811,4389,103.1836,{"date":163,"open":164,"high":165,"low":166,"close":167,"change":168,"percent_change":71,"volume":169,"transactions":170,"vwap":171},"2026-09-21",101.93,103.73,100,102.51,1.18,109737.856617,4850,102.6384,{"date":173,"open":174,"high":175,"low":176,"close":177,"change":178,"percent_change":179,"volume":180,"transactions":181,"vwap":182},"2026-09-18",102.89,104.5968,101.06,101.33,-1.695,-1.65,362308.340931,4668,101.4828,{"date":184,"open":185,"high":186,"low":187,"close":188,"change":189,"percent_change":92,"volume":190,"transactions":191,"vwap":192},"2026-09-17",104.76,105.66,101.73,103.025,0.675,99874.396766,5195,102.9506,{"date":194,"open":195,"high":196,"low":197,"close":101,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-16",101.9,103.97,100.8,1.13,1.12,82534.339155,5374,102.3571,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-15",100.86,102.395,100.1,101.22,0.7,142550.880932,7192,101.169,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-14",100.94,102.79,99.07,100.52,-4.12,-3.94,128985.938603,6248,100.9029,{"date":225,"open":226,"high":227,"low":228,"close":229,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-09-11",105.37,106.43,104.035,104.64,1.01,0.97,95363.189947,5353,104.7771,{"date":236,"open":237,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-10",105.975,106.155,102.905,103.63,-3.37,-3.15,112358.6685,6178,103.8343,{"date":247,"open":248,"high":249,"low":250,"close":251,"change":252,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-09",106.48,107.6,104.6,107,0.52,0.49,123929.288874,5628,106.3439,{"date":258,"open":259,"high":260,"low":261,"close":248,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-08",106.52,107.54,104.65,-1.195,-1.11,148276.731255,5940,106.081,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-04",110.42,111.26,107.085,107.675,-2.665,-2.42,125347.72499,5170,108.8177,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-03",111.07,111.75,108.5,110.34,0.46,0.42,132132.910658,6651,110.5313,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":158,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-02",110.02,111.39,108.1,109.88,0.73,154592.521543,7239,109.8625,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":102,"volume":306,"transactions":307,"vwap":308},"2026-09-01",108.43,110.117666,106.965,109.08,-0.84,283266.593443,7535,108.7904,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-08-31",111.33,108.03,109.92,-2.11,-1.88,346957.439655,8108,109.5763,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-08-28",114.14,114.39,111.145,112.03,-2.25,-1.97,106032.104469,5581,112.3088,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-08-27",112.77,114.56,111.87,114.28,1.89,1.68,113108.357318,4984,113.3124,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-08-26",111.12,112.55,110.365,112.39,1.8,1.63,161226.878527,7136,111.5838,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-08-25",112.87,113.62,109.33,110.59,0.08,0.07,85738.842382,3993,110.557,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-08-24",109.6,110.94,108.75,110.51,0.43,0.39,98698.148472,4515,110.2331,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-21",111.57,111.745,108.14,110.08,0.26,0.24,146356.971451,5260,109.6858,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-08-20",110.31,111.83,109.0801,109.82,-1.66,-1.49,114130.786577,5005,109.8921,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-08-19",115.08,116.04,109.89,111.48,-2.27,-2,141717.109281,7848,111.2318,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-18",116.45,116.89,112.005,113.75,-3.29,-2.81,99770.626059,4483,113.4847,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-17",116.16,117.83,113.8839,117.04,0.88,0.76,128020.900858,6373,116.4081,{"date":430,"open":431,"high":432,"low":433,"close":420,"change":434,"percent_change":91,"volume":435,"transactions":436,"vwap":437},"2026-08-14",114.87,117.46,113.727439,0.79,114485.084879,5275,116.0453,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-13",115.63,117.2,113.47,115.37,1.7,1.5,120223.88798,5303,115.5864,{"date":450,"open":451,"high":452,"low":453,"close":454,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-12",113.8,115.15,112.615,113.67,1.91,1.71,111109.437067,5052,113.8173,{"date":461,"open":462,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-11",115.04,117.05,111.21,111.76,-2.86,-2.5,138888.865302,6407,112.7188,{"date":472,"open":473,"high":474,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-10",119.15,120,112.6355,114.62,-5.1,-4.26,234905.388002,7301,115.4471,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":70,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-07",118.5,121.102,118.005,119.72,1.03,113217.202453,5028,119.7584,{"date":493,"open":494,"high":495,"low":496,"close":484,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-06",124.24,126.8,117.69,-5.735,-4.62,130019.138121,5549,120.7808,{"date":503,"open":504,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":255,"vwap":511},"2026-08-05",126.41,128.86,123.98,124.235,-2.655,-2.09,163083.41038,126.328,{"date":513,"open":514,"high":514,"low":515,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-04",130.98,126.4,126.89,-0.54,-0.42,202735.260592,7011,128.3067,{"date":523,"open":524,"high":525,"low":526,"close":527,"change":528,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-03",122.19,127.78,120.825,127.43,4.35,3.53,159954.5906,6396,125.8436,{"date":534,"open":535,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-07-31",129.08,119.07,123.08,-3.79,-2.99,596839.083952,8076,123.3564,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-07-30",124.42,133.82,121.53,126.87,3.66,2.97,277474.140006,10982,127.0452,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-07-29",126.36,127.81,120.5601,123.21,-3.04,-2.41,272150.467236,8884,123.9661,{"date":566,"open":567,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-07-28",129.3,122.49,126.25,-2.01,-1.57,258007.828817,7361,125.2829,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-07-27",129.98,132.47,123.46,128.26,-1.05,-0.81,252291.344114,8621,126.4728,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-07-24",133.46,134.5792,129.01,129.31,-3.45,-2.6,166623.705238,6713,130.9725,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-07-23",133.59,135.0275,131.38,132.76,-1.22,-0.91,219913.806819,7168,133.0252,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-07-22",132.72,135.11,130.7,133.98,-1.43,-1.06,201125.268163,6432,133.0567,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-21",137.21,138.08,128.51,135.41,-0.77,-0.57,262781.441269,9189,133.5926,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-20",139.21,140.73,135.29,136.18,-2.02,-1.46,143256.447264,5062,137.4913,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":9,"vwap":646},"2026-07-17",136.64,139.53999,132.21001,138.2,-0.92,-0.66,164700,{"date":651,"open":652,"high":653,"low":654,"close":655,"change":656,"percent_change":550,"volume":657,"transactions":9,"vwap":655},"2026-07-16",134.75999,141.17,134.67,139.12,4.01,165000,{"date":659,"open":660,"high":661,"low":662,"close":611,"change":663,"percent_change":664,"volume":665,"transactions":9,"vwap":611},"2026-07-15",138.57001,140,132.27,-3.1,-2.24,174200,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":9,"vwap":671},"2026-07-14",136.91,139.60001,135.57001,138.21001,5.02,3.77,138700,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":9,"vwap":680},"2026-07-13",132.45,135.48,131.73,133.19,-0.7,-0.52,207800,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":9,"vwap":689},"2026-07-10",131.85001,136.81,128.24001,133.89,1.24,0.93,135900,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":369,"percent_change":699,"volume":700,"transactions":9,"vwap":698},"2026-07-09",134.72,134.81,130.080002,132.64999,0.33,218500,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-08",133.050003,137.61,131.5,132.22,-3.19,-2.36,221900,{"date":711,"open":712,"high":713,"low":714,"close":624,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":624},"2026-07-07",140.14999,141.029999,132.78999,-7.77,-5.43,212700,{"date":719,"open":720,"high":721,"low":720,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-06",136.99001,144.58,143.17999,6.26,4.57,159700,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-02",145.28,146.2,131.44,136.92,-7.38,-5.11,304200,{"date":736,"open":737,"high":738,"low":739,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":9,"vwap":739},"2026-07-01",149.13,151.74001,144.3,-5.64,-3.76,252700,{"date":744,"open":745,"high":746,"low":747,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-06-30",149.64,150.60001,147.48,149.94,0.57,0.38,224700,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-06-29",148.3,151.92,146.070007,149.37,1.36,0.92,205500,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-06-26",146.63,149.41,141.020004,148.0099945,1.38,0.94,607300,{"date":771,"open":772,"high":26,"low":772,"close":763,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":763},"2026-06-25",144.50999,3.1,2.16,221300,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-06-24",140.17999,146.22,138.99001,143.53,4.91,3.54,324200,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":790},"2026-06-23",138.10001,141.63,135,138.62,-2.3,-1.63,179100,{"date":795,"open":796,"high":797,"low":798,"close":799,"change":800,"percent_change":690,"volume":801,"transactions":9,"vwap":799},"2026-06-22",139.39999,142.64999,138.49001,140.92,1.73,285100,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-06-18",141.52,144.35001,135.5,139.19,0.3,0.22,251500,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-17",132.74001,139.64,138.89,6.63,5.01,193000,{"date":820,"open":662,"high":821,"low":822,"close":823,"change":71,"percent_change":424,"volume":824,"transactions":9,"vwap":823},"2026-06-16",133.99001,131,132.25999,113700,{"date":826,"open":827,"high":828,"low":829,"close":830,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":830},"2026-06-15",130.92,133.8,128.82001,131.10001,2.25,1.75,154500,{"date":835,"open":836,"high":828,"low":837,"close":838,"change":60,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-12",130.38,126.9,128.85001,-0.29,199400,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-11",124.41,129.58,120.010002,129.22,6.91,5.65,138400,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":625,"volume":857,"transactions":9,"vwap":855},"2026-06-10",123.65,128.28999,121.34,122.31,-0.95,162600,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":800,"volume":865,"transactions":9,"vwap":863},"2026-06-09",123.19,125.62,118.51,123.26,2.1,130400,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-08",120.74,123.14,118.77,121.16,3.4,2.89,97900,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-05",121.77,122.69,117.21,117.76,-4.85,-3.96,96700,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-04",119.52,123.49,118,122.61,2.91,2.43,336100,{"date":894,"open":487,"high":895,"low":896,"close":897,"change":898,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-03",121.5,118.92,119.7,-0.02,87300,{"date":901,"open":902,"high":903,"low":902,"close":487,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":487},"2026-06-02",118.33,122.53,1.39,1.17,192000,{"date":908,"open":909,"high":902,"low":910,"close":902,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":902},"2026-06-01",116.7,113.18,0.37,0.31,209300,{"date":915,"open":916,"high":917,"low":410,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-05-29",120.8,121.27,117.96,-2.34,-1.95,116700,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":392,"percent_change":603,"volume":928,"transactions":9,"vwap":927},"2026-05-28",121.88,123.16,119.13,120.3,155700,{"date":930,"open":931,"high":524,"low":932,"close":933,"change":934,"percent_change":549,"volume":935,"transactions":9,"vwap":933},"2026-05-27",118.82,117.16,121.79,4.3,160900,{"date":937,"open":938,"high":939,"low":938,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-05-26",113.3,118.58,117.49,5.23,4.66,123200,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":550,"volume":951,"transactions":9,"vwap":949},"2026-05-22",110.010002,112.58,108.89,112.26,3.24,140600,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-05-21",108.95,109.58,106.34,109.019997,-0.51,-0.47,125600,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-20",108.79,110.19,107.2,109.53,2.33,2.17,118500,{"date":971,"open":972,"high":972,"low":973,"close":965,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":965},"2026-05-19",109.97,105,-3.93,-3.54,174900,{"date":978,"open":979,"high":980,"low":981,"close":982,"change":699,"percent_change":808,"volume":983,"transactions":9,"vwap":982},"2026-05-18",110.8,112.32,108.99,111.13,116100,{"date":985,"open":986,"high":987,"low":957,"close":979,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":979},"2026-05-15",111.22,113.07,-2.73,-2.4,102400,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-14",114.11,114.23,111.89,113.53,0.05,0.04,107500,{"date":1001,"open":1002,"high":1002,"low":1003,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-13",114.27,109.42,113.48,-0.49,-0.43,132200,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":1014,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1013},"2026-05-12",111.56,114.17,109.79,113.97,2.79,2.51,174600,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-11",112.010002,112.52,110,111.18,-1.34,-1.19,113600,{"date":1027,"open":1028,"high":1029,"low":1030,"close":1020,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1020},"2026-05-08",110.36,112.7,109.059998,3.04,2.78,137500,{"date":1035,"open":1036,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-07",111.66,107.85,109.48,-1.72,-1.55,146900,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-06",112.080002,113.9,108.52,111.2,-0.21,-0.19,188900,{"date":1052,"open":1053,"high":1002,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-05",108.24,111.41,4.77,4.47,220000,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-04",105.71,108.16,102.74,106.64,-0.36,-0.34,252800,{"date":1068,"open":1069,"high":1070,"low":1071,"close":251,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":251},"2026-05-01",101.37,107.07,99.010002,8.66,8.81,336900,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-04-30",89.93,98.68,88.12,98.34,12.33,14.34,399000,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1089,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":1089},"2026-04-29",87.56,88.67,84.88,86.010002,-0.85,-0.98,184500,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-04-28",84.31,87.029999,81.18,86.86,2.68,3.18,103300,{"date":1103,"open":1088,"high":1104,"low":1105,"close":1106,"change":1107,"percent_change":146,"volume":1108,"transactions":9,"vwap":1106},"2026-04-27",85.3,83.52,84.18,-0.6,61600,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":157,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1114},"2026-04-24",83.97,84.94,82.07,84.78,0.98,217600,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-23",82.22,84.73,82.099998,83.96,2.49,3.06,74500,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":370,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1131},"2026-04-22",81.43,83.28,80.99,81.47,0.48,108500,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1139,"change":615,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1139},"2026-04-21",82.14,82.87,80.57,81.080002,-1.29,86800,{"date":1143,"open":1138,"high":1144,"low":1145,"close":1136,"change":253,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1136},"2026-04-20",82.61,80.099998,0.6,135200,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-17",82.040001,83.84,81.089996,81.65,1.65,2.06,480200,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-16",83,84.61,79.029999,80,-3.84,-4.58,170700,{"date":1167,"open":1168,"high":1168,"low":1151,"close":1151,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1151},"2026-04-15",87.18,-3.77,-4.3,117200,{"date":1173,"open":1174,"high":1175,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-14",87.94,89.24,87.17,87.61,-0.24,-0.27,111700,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-13",84.36,88.21,87.85,3.57,4.24,142700,{"date":1190,"open":1191,"high":1192,"low":1191,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-10",83.61,84.84,84.28,0.47,0.56,52700,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-09",81.93,84.67,80.11,83.81,1.82,2.22,90400,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1211},"2026-04-08",81.56,82.9,80.93,81.99,3.23,4.1,76000,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":699,"percent_change":285,"volume":1221,"transactions":9,"vwap":1220},"2026-04-07",78.36,79.59,77.58,78.76,77100,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":136,"percent_change":571,"volume":1228,"transactions":9,"vwap":1227},"2026-04-06",78.44,79.23,77.050003,78.43,66200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":1235,"percent_change":59,"volume":1236,"transactions":9,"vwap":1234},"2026-04-02",78.92,80.92,77.79,79.68,-0.31,66600,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1242},"2026-04-01",78.93,81.58,78.75,79.99,2.13,2.74,71100,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-31",76.56,78.13,76.010002,77.86,2.12,2.8,85300,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-30",76.85,77.07,75.11,75.74,-0.78,-1.02,140000,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":1065,"volume":1125,"transactions":9,"vwap":1269},"2026-03-27",76.33,77.55,75.34,76.52,-0.26,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-26",78.18,78.66,76.099998,76.78,-2.44,-3.08,79200,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-25",79.65,80.94,78.69,79.22,0.54,0.69,75600,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":1294,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1293},"2026-03-24",74.71,79.19,78.68,2.64,3.47,92500,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-23",72.48,76.64,70.96,76.040001,5.3,7.49,205000,{"date":1307,"open":1308,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-20",71.85,69.4,70.74,-0.82,-1.15,485400,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1005,"volume":1321,"transactions":9,"vwap":1319},"2026-03-19",70.82,72.32,70.080002,71.56,-0.35,137000,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-18",72.72,74.28,71.11,71.91,-1.45,-1.98,128800,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":768,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1336},"2026-03-17",72.44,73.39,71.37,73.36,1.3,92100,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1347,"transactions":9,"vwap":1344},"2026-03-16",71.44,72.53,71.010002,72.42,1.48,2.09,129300,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":242,"volume":1355,"transactions":9,"vwap":1353},"2026-03-13",73.35,73.51,70.6,70.94,-2.31,81600,{"date":1357,"open":1358,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-03-12",73.77,74.23,70.28,73.25,-1.64,-2.19,169700,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1371,"percent_change":1312,"volume":1372,"transactions":9,"vwap":1370},"2026-03-11",75.51,76.76,73.85,74.89,-0.87,118900,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":199,"percent_change":445,"volume":1379,"transactions":9,"vwap":1378},"2026-03-10",73.97,77.51,73.019997,75.76,136200,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":147,"percent_change":647,"volume":1386,"transactions":9,"vwap":1385},"2026-03-09",74.3,74.82,71.86,74.64,143300,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":707,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-03-06",76.059998,76.91,73.88,75.33,-4.06,118600,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-05",80.83,81.13,76.81,78.52,-3.35,-4.09,60800,{"date":1405,"open":1406,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":199,"volume":1411,"transactions":9,"vwap":1409},"2026-03-04",80.59,82.69,79.8,81.87,0.91,77000,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":263,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-03-03",80.4,81.019997,77.99,80.96,-1.35,92800,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1113,"change":1056,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1113},"2026-03-02",77.34,83.12,75.35,5.76,137800,{"date":1428,"open":1429,"high":1429,"low":1430,"close":1431,"change":1393,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-27",81.4,74.66,77.6,-4.97,151300,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-26",75.57,82.76,75,81.66,7.65,10.34,166000,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":168,"volume":1450,"transactions":9,"vwap":1448},"2026-02-25",73.78,74.099998,71.81,74.010002,0.86,70700,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-24",72.7,73.55,72.14,73.15,1.02,1.41,40500,{"date":1461,"open":1462,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-23",74.79,71.080002,72.13,-2.63,-3.52,60300,{"date":1469,"open":1470,"high":1471,"low":1472,"close":1473,"change":199,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-02-20",73.61,75.26,73.28,74.76,1.52,85900,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1481},"2026-02-19",71.9,73.84,71.8,73.64,0.95,1.31,91000,{"date":1486,"open":1487,"high":1488,"low":1464,"close":1489,"change":1490,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1489},"2026-02-18",74.41,75.15,72.69,-1.33,-1.8,73600,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1371,"volume":1500,"transactions":9,"vwap":1498},"2026-02-17",74.67,74.8,72.92,74.019997,-0.65,77600,{"date":1502,"open":1382,"high":1503,"low":1504,"close":1495,"change":252,"percent_change":209,"volume":1505,"transactions":9,"vwap":1495},"2026-02-13",75.22,72.51,71800,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-12",75.5,77.43,73.59,74.15,-1.08,-1.44,100700,{"date":1516,"open":1517,"high":1518,"low":1519,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-02-11",75.64,76.98,74.65,75.23,-0.15,-0.2,165400,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":358,"volume":1531,"transactions":9,"vwap":1529},"2026-02-10",75.78,77.14,74.99,75.38,0.06,105700,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":33,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1537},"2026-02-09",74.47,76.6,73.010002,75.32,1.35,71200,{"date":1541,"open":1542,"high":1534,"low":1463,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-02-06",71.38,74.32,3.49,4.93,130500,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-05",68.89,71.31,70.83,1.94,2.82,75400,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1549,"change":626,"percent_change":1311,"volume":1560,"transactions":9,"vwap":1549},"2026-02-04",70.099998,70.75,68.13,75700,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":1567,"percent_change":488,"volume":1568,"transactions":9,"vwap":1566},"2026-02-03",69.15,70.99,68.55,69.46,0.71,121300,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1573,"change":1337,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-02-02",67.43,69.86,68.75,1.93,80400,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":253,"percent_change":295,"volume":1582,"transactions":9,"vwap":1581},"2026-01-30",66.13,67.73,65.95,67.45,245400,{"date":1584,"open":1585,"high":1586,"low":1585,"close":1587,"change":1588,"percent_change":70,"volume":1589,"transactions":9,"vwap":1587},"2026-01-29",65.75,67.95,66.96,0.81,85600,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-28",67.27,67.48,65.64,66.15,-0.79,-1.18,80200,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":1521,"volume":1606,"transactions":9,"vwap":1604},"2026-01-27",67.31,67.79,66.57,66.94,-0.1,53200,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-26",67.51,68.74,66.75,67.040001,-0.32,-0.48,54900,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1621},"2026-01-23",69.29,69.47,67.34,67.36,-2.37,-3.4,65900,{"date":1626,"open":1627,"high":1628,"low":1565,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-22",69.42,70.61,69.73,0.51,0.74,59600,{"date":1634,"open":1579,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-01-21",69.8,67.050003,69.22,2.24,3.34,63900,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1645,"change":1646,"percent_change":1278,"volume":1647,"transactions":9,"vwap":1645},"2026-01-20",68.010002,68.92,66.98,-2.13,65600,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-16",69.61,70.3,68.36,69.11,-0.16,-0.23,78300,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":767,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-01-15",68.050003,69.43,67.97,69.27,2.03,47300,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":1146,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2026-01-14",67.18,68.080002,65.72,67.89,0.89,127700,{"date":1674,"open":1675,"high":1676,"low":1677,"close":1678,"change":1679,"percent_change":1261,"volume":1680,"transactions":9,"vwap":1678},"2026-01-13",68.3,69,67.099998,67.29,-0.53,73900,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2026-01-12",65.98,68.26,65.79,67.82,1.88,2.85,93800,{"date":1691,"open":1692,"high":1693,"low":1692,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2026-01-09",64.55,66.6,65.94,2.29,3.6,83300,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":1704,"percent_change":749,"volume":1705,"transactions":9,"vwap":1703},"2026-01-08",63.09,64.39,62.78,63.65,0.36,57200,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2026-01-07",63.86,64.9,63,63.29,-0.73,-1.14,44000,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1721,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1720},"2026-01-06",63.62,64.089996,61.43,64.019997,0.11,0.17,78800,{"date":1725,"open":1726,"high":1727,"low":1728,"close":1729,"change":424,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1729},"2026-01-05",62.97,64.87,62.62,63.91,1.4,52800,{"date":1733,"open":1734,"high":1735,"low":1736,"close":1737,"change":1286,"percent_change":1449,"volume":1738,"transactions":9,"vwap":1737},"2026-01-02",62.88,63.57,62.25,63.029999,52400,{"date":1740,"open":1741,"high":1742,"low":1743,"close":1744,"change":1235,"percent_change":1005,"volume":1714,"transactions":9,"vwap":1744},"2025-12-31",62.8,63.42,62.23,62.49,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1741,"change":1064,"percent_change":626,"volume":1750,"transactions":9,"vwap":1741},"2025-12-30",62.87,63.52,62.73,33900,{"date":1752,"open":1753,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2025-12-29",64.010002,62.42,63.16,-0.89,-1.39,38000,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1499,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2025-12-26",64.91,64.92,63.81,64.050003,-1,50400,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1772},"2025-12-24",64.5,65.31,64.25,64.7,0.1,0.15,25700,{"date":1777,"open":1778,"high":1709,"low":1779,"close":1780,"change":1781,"percent_change":209,"volume":1782,"transactions":9,"vwap":1780},"2025-12-23",64.11,63.85,64.6,0.45,55400,{"date":1784,"open":1785,"high":1786,"low":1779,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-12-22",64.44,65.66,64.15,0.01,0.02,69000,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":488,"percent_change":348,"volume":1797,"transactions":9,"vwap":1796},"2025-12-19",63.54,64.16,63.2,64.14,172400,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-12-18",63.9,64.34,62.86,63.11,0,70800,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1803,"change":911,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1803},"2025-12-17",63.33,63.55,62.41,0.59,56300,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":839,"percent_change":1819,"volume":1606,"transactions":9,"vwap":1818},"2025-12-16",63.14,63.88,62.66,62.74,-0.46,{"date":1821,"open":1822,"high":1823,"low":1824,"close":1737,"change":1825,"percent_change":1596,"volume":1826,"transactions":9,"vwap":1737},"2025-12-15",63.5,63.83,62.18,-0.5,74300,{"date":1828,"open":1829,"high":1830,"low":1831,"close":1832,"change":209,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1832},"2025-12-12",62.76,63.79,60.62,63.53,1.11,91400,{"date":1836,"open":1837,"high":1815,"low":1838,"close":1839,"change":1695,"percent_change":1840,"volume":1598,"transactions":9,"vwap":1839},"2025-12-11",60.91,60.5,62.83,3.78,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1845,"change":1410,"percent_change":1846,"volume":883,"transactions":9,"vwap":1845},"2025-12-10",59.66,61.32,60.54,1.53,{"date":1848,"open":1849,"high":1850,"low":1851,"close":1852,"change":1049,"percent_change":1613,"volume":1853,"transactions":9,"vwap":1852},"2025-12-09",59.47,60.8,59.42,59.63,63300,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":1860,"percent_change":1861,"volume":1862,"transactions":9,"vwap":1859},"2025-12-08",59.89,60.4,59.46,59.82,0.12,0.2,53100,{"date":1864,"open":1857,"high":1845,"low":1865,"close":1866,"change":59,"percent_change":1499,"volume":1867,"transactions":9,"vwap":1866},"2025-12-05",59.43,59.7,42000,{"date":1869,"open":1870,"high":1871,"low":1872,"close":1873,"change":92,"percent_change":1833,"volume":1874,"transactions":9,"vwap":1873},"2025-12-04",59.25,60.7,58.27,60.09,104400,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1865,"change":1337,"percent_change":1638,"volume":1880,"transactions":9,"vwap":1865},"2025-12-03",58.44,59.52,57.42,34900,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1883,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1883},"2025-12-02",58.13,58.64,57.77,0.23,0.4,28900,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-12-01",58.52,58.65,57.54,57.9,-0.72,-1.23,34400,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1903,"change":1721,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-11-28",58.29,58.71,57.98,58.62,0.19,19800,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":253,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-11-26",57.68,58.95,56.98,58.51,0.84,64800,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1919,"change":1920,"percent_change":455,"volume":1921,"transactions":9,"vwap":1919},"2025-11-25",57.18,58.28,56.94,58.02,1.09,32900,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":231,"percent_change":800,"volume":1928,"transactions":9,"vwap":1927},"2025-11-24",56,57.5,55.43,56.93,57600,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1624,"transactions":9,"vwap":1934},"2025-11-21",53.91,56.23,53.15,55.96,2.11,3.92,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":135,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-11-20",55.93,57.45,53.55,53.85,-2.32,67300,{"date":1946,"open":1947,"high":1918,"low":1948,"close":1949,"change":1270,"percent_change":959,"volume":1950,"transactions":9,"vwap":1949},"2025-11-19",55.82,54.86,55.13,71300,{"date":1952,"open":1932,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-11-18",56.92,54.88,55.39,-0.8,-1.42,56500,{"date":1960,"open":1961,"high":1925,"low":1962,"close":1963,"change":1964,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1963},"2025-11-17",57.4,55.76,56.19,-0.99,-1.73,41500,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1916,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1916},"2025-11-14",56.58,57.29,56.4,-0.22,-0.38,37500,{"date":1976,"open":1919,"high":1919,"low":1977,"close":1961,"change":1596,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1961},"2025-11-13",56.7,-1.36,52200,{"date":1981,"open":1982,"high":1983,"low":1982,"close":1984,"change":434,"percent_change":767,"volume":1985,"transactions":9,"vwap":1984},"2025-11-12",57.24,58.5,58.19,67200,{"date":1987,"open":1988,"high":1989,"low":1918,"close":1961,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1961},"2025-11-11",58.79,58.89,-1.58,-2.68,53600,{"date":1994,"open":1995,"high":1996,"low":1997,"close":1998,"change":1999,"percent_change":997,"volume":2000,"transactions":9,"vwap":1998},"2025-11-10",59.53,65.84,58.049999,58.98,0.03,90600,{"date":2002,"open":2003,"high":2004,"low":1988,"close":1909,"change":2005,"percent_change":2006,"volume":2007,"transactions":9,"vwap":1909},"2025-11-07",60.21,60.6,-1.61,-2.66,56600,{"date":2009,"open":2010,"high":2011,"low":2012,"close":2013,"change":2014,"percent_change":1005,"volume":2015,"transactions":9,"vwap":2013},"2025-11-06",61.36,62.36,59.92,60.56,-0.3,74000,{"date":2017,"open":2018,"high":2018,"low":1831,"close":2019,"change":2020,"percent_change":2021,"volume":2022,"transactions":9,"vwap":2019},"2025-11-05",63.72,60.86,-2.82,-4.43,167400,{"date":2024,"open":1737,"high":2025,"low":2026,"close":2027,"change":1522,"percent_change":1235,"volume":2028,"transactions":9,"vwap":2027},"2025-11-04",63.82,61.099998,63.68,138300,{"date":2030,"open":2031,"high":2032,"low":2033,"close":1816,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":1816},"2025-11-03",60.2,63.98,60.15,3.72,6.18,179000,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-10-31",57.41,60.58,56.75,60.16,3.69,6.53,135100,{"date":2047,"open":2048,"high":1817,"low":2049,"close":2050,"change":434,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-10-30",59.81,54.58,56.47,1.42,72700,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":1781,"volume":1228,"transactions":9,"vwap":2058},"2025-10-29",55.15,57.46,54.83,55.68,0.25,{"date":2061,"open":2062,"high":2063,"low":1948,"close":1926,"change":1195,"percent_change":1457,"volume":2064,"transactions":9,"vwap":1926},"2025-10-28",54.87,56.48,66100,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2062,"change":1605,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2062},"2025-10-27",55.27,56.17,54.81,-0.18,49800,{"date":2073,"open":2074,"high":2055,"low":2075,"close":2076,"change":1287,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-10-24",54.76,54.64,54.97,1.27,22200,{"date":2080,"open":2081,"high":2049,"low":2082,"close":2083,"change":2084,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2083},"2025-10-23",53.59,53.39,54.28,0.99,1.86,26500,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":1895,"percent_change":1490,"volume":2093,"transactions":9,"vwap":2092},"2025-10-22",54.099998,54.61,53.0099983,53.29,35600,{"date":2095,"open":2096,"high":2097,"low":2098,"close":2099,"change":252,"percent_change":231,"volume":2100,"transactions":9,"vwap":2099},"2025-10-21",53.060001,54.35,52.76,54.0099983,25100,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-10-20",52.38,53.62,52.0099983,53.49,1.62,3.12,47000,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":1774,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-10-17",51.57,52.43,50.76,51.87,0.29,37000,{"date":2119,"open":2120,"high":2120,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-10-16",53.3,51.07,51.72,-0.59,-1.13,34600,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2131,"change":284,"percent_change":1671,"volume":2132,"transactions":9,"vwap":2131},"2025-10-15",52.27,52.85,51.78,52.31,38300,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2136,"change":758,"percent_change":2138,"volume":1979,"transactions":9,"vwap":2136},"2025-10-14",49.76,51.85,49.73,2.69,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":2145,"percent_change":2146,"volume":2093,"transactions":9,"vwap":2144},"2025-10-13",49.93,50.64,49.59,50.49,1.06,2.14,{"date":2148,"open":2149,"high":2150,"low":27,"close":2151,"change":305,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-10-10",50.16,51.12,49.43,-1.67,49200,{"date":2155,"open":2156,"high":2157,"low":2158,"close":2159,"change":1956,"percent_change":571,"volume":1897,"transactions":9,"vwap":2159},"2025-10-09",50.85,51.19,50.21,50.27,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2121,"change":1482,"percent_change":2165,"volume":2166,"transactions":9,"vwap":2121},"2025-10-08",50.47,51.52,50.42,1.9,27900,{"date":2168,"open":2169,"high":2170,"low":2171,"close":2172,"change":1825,"percent_change":1964,"volume":2173,"transactions":9,"vwap":2172},"2025-10-07",50.6,51.18,49.87,50.12,28100,{"date":2175,"open":2176,"high":2176,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-10-06",52.46,50.61,50.62,-1.53,-2.93,40800,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":1371,"percent_change":1362,"volume":2188,"transactions":9,"vwap":2187},"2025-10-03",52.77,53.65,51.91,52.15,29200,{"date":2190,"open":2191,"high":2192,"low":2105,"close":2193,"change":1804,"percent_change":1804,"volume":2194,"transactions":9,"vwap":2193},"2025-10-02",52.84,53.35,53.02,47800,{"date":2196,"open":2197,"high":2198,"low":2105,"close":2193,"change":2199,"percent_change":1722,"volume":2200,"transactions":9,"vwap":2193},"2025-10-01",52.41,53.17,0.09,41200,{"date":2202,"open":2203,"high":2096,"low":2204,"close":2205,"change":1588,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-09-30",51.89,51.71,52.93,1.55,36800,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":1235,"percent_change":2123,"volume":2214,"transactions":9,"vwap":2213},"2025-09-29",52.7,52.83,51.97,52.12,39400,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2113,"change":1811,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2113},"2025-09-26",52.040001,52.8,51.86,1.14,42300,{"date":2223,"open":2224,"high":2225,"low":2226,"close":2227,"change":1522,"percent_change":1973,"volume":2228,"transactions":9,"vwap":2227},"2025-09-25",51.64,52.23,51.46,51.84,35200,{"date":2230,"open":2231,"high":2232,"low":2233,"close":2217,"change":2234,"percent_change":792,"volume":2235,"transactions":9,"vwap":2217},"2025-09-24",53.040001,53.8,51.69,-0.86,46100,{"date":2237,"open":2238,"high":2239,"low":29,"close":2240,"change":1521,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-09-23",53.21,53.71,52.9,-0.28,63000,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-09-22",52.88,53.51,52.24,53.049999,0.32,0.61,62400,{"date":2253,"open":2254,"high":2255,"low":2256,"close":2257,"change":1311,"percent_change":2179,"volume":2258,"transactions":9,"vwap":2257},"2025-09-19",53.53,53.94,52.49,52.73,418000,{"date":2260,"open":2261,"high":1941,"low":2262,"close":1941,"change":800,"percent_change":1639,"volume":1236,"transactions":9,"vwap":1941},"2025-09-18",52.14,51.37,{"date":2264,"open":2128,"high":2265,"low":2266,"close":2267,"change":1654,"percent_change":1235,"volume":2268,"transactions":9,"vwap":2267},"2025-09-17",53.81,51.66,51.82,62500,{"date":2270,"open":2271,"high":2128,"low":2272,"close":2273,"change":1179,"percent_change":682,"volume":2274,"transactions":9,"vwap":2273},"2025-09-16",51.95,51.14,51.98,74800,{"date":2276,"open":2277,"high":2193,"low":2277,"close":2278,"change":1115,"percent_change":455,"volume":2279,"transactions":9,"vwap":2278},"2025-09-15",51.27,52.25,53700,{"date":2281,"open":2191,"high":2191,"low":2277,"close":2277,"change":2282,"percent_change":1163,"volume":2283,"transactions":9,"vwap":2277},"2025-09-12",-2.05,50700,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2289,"change":444,"percent_change":2290,"volume":2291,"transactions":9,"vwap":2289},"2025-09-11",51.6,53.41,51.2,53.32,3.29,40200,{"date":2293,"open":2294,"high":2295,"low":2294,"close":2296,"change":33,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2296},"2025-09-10",50.58,51.74,51.62,1.98,41700,{"date":2300,"open":2301,"high":2301,"low":2302,"close":2178,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2178},"2025-09-09",51.83,50.26,-1.5,-2.88,52300,{"date":2307,"open":2103,"high":2098,"low":2308,"close":2213,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":2213},"2025-09-08",51.9,-0.04,-0.08,44800,{"date":2313,"open":2314,"high":2315,"low":2226,"close":2316,"change":2317,"percent_change":1605,"volume":2298,"transactions":9,"vwap":2316},"2025-09-05",52.58,53,52.16,-0.05,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":1588,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2323},"2025-09-04",51.32,52.72,50.52,52.21,1.58,47500,{"date":2327,"open":2328,"high":2295,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-09-03",51.25,50.71,51.4,-0.03,-0.06,54200,{"date":2335,"open":2247,"high":2210,"low":2330,"close":2336,"change":2179,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-09-02",51.43,-2.89,64900,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2344,"change":2345,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2344},"2025-08-29",54.02,54.26,52.82,52.96,-1.01,-1.87,73100,{"date":2349,"open":2350,"high":2341,"low":2351,"close":2352,"change":1146,"percent_change":199,"volume":2353,"transactions":9,"vwap":2352},"2025-08-28",53.45,52.65,53.97,55000,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2359,"change":252,"percent_change":1115,"volume":2360,"transactions":9,"vwap":2359},"2025-08-27",52.6,53.38,52.47,53.37,43000,{"date":2362,"open":2363,"high":2344,"low":2308,"close":2129,"change":2364,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2129},"2025-08-26",52.099998,0.63,1.21,50300,{"date":2368,"open":2131,"high":2369,"low":2370,"close":2371,"change":959,"percent_change":1756,"volume":2372,"transactions":9,"vwap":2371},"2025-08-25",52.55,51.8,52.22,28600,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":1203,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2378},"2025-08-22",50.89,53.28,50.56,52.69,3.58,73000,{"date":2382,"open":2383,"high":2384,"low":2158,"close":2385,"change":1522,"percent_change":59,"volume":2386,"transactions":9,"vwap":2385},"2025-08-21",50.8,51.54,50.87,80800,{"date":2388,"open":2219,"high":2219,"low":2389,"close":2121,"change":2390,"percent_change":1512,"volume":2391,"transactions":9,"vwap":2121},"2025-08-20",50.65,-0.56,47200,{"date":2393,"open":2394,"high":29,"low":2375,"close":2395,"change":284,"percent_change":2396,"volume":1245,"transactions":9,"vwap":2395},"2025-08-19",51.21,51.63,0.9,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":60,"percent_change":1895,"volume":2403,"transactions":9,"vwap":2402},"2025-08-18",51.42,52,51.049999,51.17,39800,{"date":2405,"open":2378,"high":2210,"low":2406,"close":2384,"change":1956,"percent_change":2179,"volume":2407,"transactions":9,"vwap":2384},"2025-08-15",51.45,127500,{"date":2409,"open":2410,"high":2410,"low":2286,"close":2411,"change":2412,"percent_change":2413,"volume":1245,"transactions":9,"vwap":2411},"2025-08-14",52.62,52.34,-0.67,-1.26,{"date":2415,"open":2416,"high":2120,"low":2417,"close":2091,"change":209,"percent_change":2418,"volume":1133,"transactions":9,"vwap":2091},"2025-08-13",52.86,51.58,1.34,{"date":2420,"open":2421,"high":2256,"low":2422,"close":2131,"change":2423,"percent_change":2424,"volume":2425,"transactions":9,"vwap":2131},"2025-08-12",50.02,50,2.81,5.68,82600,{"date":2427,"open":2428,"high":2169,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-08-11",48.93,48.15,49.5,1.1,2.27,105000,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2424,"percent_change":2440,"volume":2441,"transactions":9,"vwap":2439},"2025-08-08",45.09,48.57,44.44,48.4,13.3,128000,{"date":2443,"open":2444,"high":2445,"low":2446,"close":2447,"change":1567,"percent_change":82,"volume":2448,"transactions":9,"vwap":2447},"2025-08-07",42.14,42.8,41.73,42.72,51300,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2454,"change":2317,"percent_change":48,"volume":2455,"transactions":9,"vwap":2454},"2025-08-06",42.19,42.34,41.57,42.0099983,31800,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":2396,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-08-05",41.39,42.22,41.040001,42.060001,2.19,34000,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":2470,"percent_change":1846,"volume":2200,"transactions":9,"vwap":2469},"2025-08-04",40.58,41.34,40.0099983,41.16,0.62,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":2477,"percent_change":2478,"volume":2338,"transactions":9,"vwap":2476},"2025-08-01",41.25,41.43,40.37,40.54,-1.24,-2.97,{"date":2480,"open":2481,"high":2482,"low":2483,"close":2484,"change":1039,"percent_change":2485,"volume":2486,"transactions":9,"vwap":2484},"2025-07-31",43.14,43.19,41.27,41.78,-3.95,75000,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2492,"change":1887,"percent_change":691,"volume":2493,"transactions":9,"vwap":2492},"2025-07-30",43.43,44,43.12,43.5,93200,{"date":2495,"open":2496,"high":2482,"low":2447,"close":2497,"change":2470,"percent_change":2498,"volume":2499,"transactions":9,"vwap":2497},"2025-07-29",42.86,43.099998,1.46,62600,{"date":2501,"open":2502,"high":2503,"low":2504,"close":2505,"change":2506,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2505},"2025-07-28",42.3,42.54,41.99,42.48,0.21,0.5,33100,{"date":2510,"open":2511,"high":2512,"low":2513,"close":2514,"change":33,"percent_change":2515,"volume":2516,"transactions":9,"vwap":2514},"2025-07-25",41.61,42.45,41.55,42.27,2.42,44100,{"date":2518,"open":2454,"high":2454,"low":2473,"close":2483,"change":146,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2483},"2025-07-24",-1.69,46400,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":759,"percent_change":1638,"volume":2527,"transactions":9,"vwap":2526},"2025-07-23",41.62,42.099998,41.53,41.98,41300,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2532,"change":359,"percent_change":1722,"volume":2533,"transactions":9,"vwap":2532},"2025-07-22",41.51,41.89,41.060001,63100,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":809,"percent_change":1286,"volume":2386,"transactions":9,"vwap":2539},"2025-07-21",40.96,41.54,40.67,40.99,{"date":2541,"open":2542,"high":2542,"low":2543,"close":2544,"change":958,"percent_change":2477,"volume":2545,"transactions":9,"vwap":2544},"2025-07-18",41.6,40.51,40.77,66700,{"date":2547,"open":2548,"high":2542,"low":2549,"close":2550,"change":1861,"percent_change":253,"volume":2551,"transactions":9,"vwap":2550},"2025-07-17",41.080002,40.68,41.28,53300,{"date":2553,"open":2537,"high":2523,"low":2554,"close":2548,"change":518,"percent_change":2345,"volume":2555,"transactions":9,"vwap":2548},"2025-07-16",40.59,80300,{"date":2557,"open":2558,"high":2558,"low":2559,"close":2560,"change":582,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2560},"2025-07-15",42.35,41.37,41.5,-1.91,68900,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":1904,"percent_change":1781,"volume":2569,"transactions":9,"vwap":2568},"2025-07-14",41.95,42.47,41.7,42.31,63400,{"date":2571,"open":2572,"high":2573,"low":2526,"close":2574,"change":1614,"percent_change":2124,"volume":2575,"transactions":9,"vwap":2574},"2025-07-11",42.16,42.98,42.12,67700,{"date":2577,"open":2578,"high":2579,"low":2578,"close":2580,"change":911,"percent_change":424,"volume":2581,"transactions":9,"vwap":2580},"2025-07-10",42.41,43.34,42.6,43700,{"date":2583,"open":2584,"high":2585,"low":2586,"close":2587,"change":808,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2587},"2025-07-09",41.92,42.42,41.68,42.23,0.72,66900,{"date":2591,"open":2514,"high":2592,"low":2593,"close":2594,"change":1048,"percent_change":1825,"volume":2562,"transactions":9,"vwap":2594},"2025-07-08",42.65,41.85,41.93,{"date":2596,"open":2568,"high":2597,"low":2524,"close":2444,"change":2598,"percent_change":2303,"volume":2599,"transactions":9,"vwap":2444},"2025-07-07",43.58,-0.64,75500,{"date":2601,"open":2578,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2604},"2025-07-03",43.0099983,42.13,42.78,0.44,1.04,28300,{"date":2609,"open":2610,"high":2611,"low":2612,"close":2452,"change":2249,"percent_change":425,"volume":2613,"transactions":9,"vwap":2452},"2025-07-02",41.86,42.51,41.099998,61800,{"date":2615,"open":2539,"high":2616,"low":2617,"close":2618,"change":230,"percent_change":2619,"volume":2620,"transactions":9,"vwap":2618},"2025-07-01",42.99,40.92,42.02,2.46,94100,{"date":2622,"open":2623,"high":2623,"low":2624,"close":2625,"change":103,"percent_change":2626,"volume":2627,"transactions":9,"vwap":2625},"2025-06-30",41.83,40.83,41.0099983,-1.77,118400,{"date":2629,"open":2630,"high":2631,"low":2632,"close":2633,"change":425,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2633},"2025-06-27",40.97,42.63,40.74,41.75,1.85,173000,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2539,"change":1410,"percent_change":2432,"volume":2641,"transactions":9,"vwap":2539},"2025-06-26",40.52,41.29,40.23,46300,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2647,"change":898,"percent_change":2317,"volume":2648,"transactions":9,"vwap":2647},"2025-06-25",40.02,40.14,39.45,40.080002,42200,{"date":2650,"open":2651,"high":2651,"low":2652,"close":2653,"change":1904,"percent_change":1132,"volume":2654,"transactions":9,"vwap":2653},"2025-06-24",40.17,39.18,40.099998,37300,{"date":2656,"open":2657,"high":2658,"low":2659,"close":2660,"change":1483,"percent_change":2661,"volume":2360,"transactions":9,"vwap":2660},"2025-06-23",38.46,39.92,38.38,39.91,3.39,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2332,"percent_change":1654,"volume":2668,"transactions":9,"vwap":2667},"2025-06-20",39.040001,39.47,38.49,38.6,107300,{"date":2670,"open":2657,"high":2671,"low":2657,"close":2672,"change":997,"percent_change":2673,"volume":2674,"transactions":9,"vwap":2672},"2025-06-18",39.44,38.66,0.13,44500,{"date":2676,"open":2677,"high":2678,"low":2677,"close":2679,"change":1049,"percent_change":1005,"volume":2680,"transactions":9,"vwap":2679},"2025-06-17",38.53,39.31,38.61,39700,{"date":2682,"open":2664,"high":2683,"low":2684,"close":2685,"change":1788,"percent_change":1999,"volume":1966,"transactions":9,"vwap":2685},"2025-06-16",39.21,38.64,38.8,{"date":2687,"open":2688,"high":2689,"low":2688,"close":2690,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":2690},"2025-06-13",38.45,39.51,38.79,-0.44,-1.12,43900,{"date":2695,"open":2696,"high":2697,"low":2698,"close":2699,"change":2241,"percent_change":146,"volume":2700,"transactions":9,"vwap":2699},"2025-06-12",39.24,39.46,38.99,39.23,25500,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2689,"change":2331,"percent_change":2310,"volume":2093,"transactions":9,"vwap":2689},"2025-06-11",39.63,40.11,39.27,{"date":2707,"open":2708,"high":2709,"low":2710,"close":2711,"change":998,"percent_change":1773,"volume":2712,"transactions":9,"vwap":2711},"2025-06-10",39.62,40,39.29,39.54,30800,{"date":2714,"open":2715,"high":2716,"low":2717,"close":2718,"change":2310,"percent_change":1522,"volume":2181,"transactions":9,"vwap":2718},"2025-06-09",39.69,39.93,39.3,39.5,{"date":2720,"open":2721,"high":2722,"low":2723,"close":2724,"change":1886,"percent_change":2725,"volume":2726,"transactions":9,"vwap":2724},"2025-06-06",39.84,40.21,39.37,39.58,0.58,36700,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":959,"percent_change":1597,"volume":2733,"transactions":9,"vwap":2732},"2025-06-05",39.72,39.86,39.17,39.35,40300,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2736,"change":2331,"percent_change":2310,"volume":2739,"transactions":9,"vwap":2736},"2025-06-04",39.82,40.7,39.67,49400,{"date":2741,"open":2677,"high":2716,"low":2688,"close":2742,"change":2743,"percent_change":2744,"volume":2745,"transactions":9,"vwap":2742},"2025-06-03",39.85,1.29,3.35,36600,{"date":2747,"open":2748,"high":2749,"low":2750,"close":2751,"change":2310,"percent_change":1048,"volume":2752,"transactions":9,"vwap":2751},"2025-06-02",38.62,38.71,37.99,38.56,72200,{"date":2754,"open":2755,"high":2755,"low":2756,"close":2684,"change":1712,"percent_change":2757,"volume":2758,"transactions":9,"vwap":2684},"2025-05-30",39.09,38.31,-1.85,39900,{"date":2760,"open":2761,"high":2762,"low":2763,"close":2723,"change":359,"percent_change":2764,"volume":2765,"transactions":9,"vwap":2723},"2025-05-29",39.32,39.74,38.93,0.18,35700,{"date":2767,"open":2768,"high":2768,"low":2717,"close":2717,"change":2769,"percent_change":2337,"volume":2770,"transactions":9,"vwap":2717},"2025-05-28",40.44,-1.17,36200,{"date":2772,"open":2773,"high":2774,"low":2658,"close":2775,"change":2364,"percent_change":2324,"volume":2765,"transactions":9,"vwap":2775},"2025-05-27",40.15,40.72,40.47,{"date":2777,"open":2778,"high":2645,"low":2779,"close":2721,"change":49,"percent_change":2241,"volume":2780,"transactions":9,"vwap":2721},"2025-05-23",39.33,39.060001,37400,{"date":2782,"open":2783,"high":2638,"low":2784,"close":2785,"change":1895,"percent_change":2626,"volume":1606,"transactions":9,"vwap":2785},"2025-05-22",40.48,39.94,39.95,{"date":2787,"open":2768,"high":2788,"low":2789,"close":2538,"change":2790,"percent_change":2791,"volume":2268,"transactions":9,"vwap":2538},"2025-05-21",41.049999,40.4,-0.07,-0.17,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2632,"change":1811,"percent_change":125,"volume":2797,"transactions":9,"vwap":2632},"2025-05-20",40.18,40.79,40.16,46900,{"date":2799,"open":2709,"high":2800,"low":2801,"close":2773,"change":1825,"percent_change":1896,"volume":2802,"transactions":9,"vwap":2773},"2025-05-19",40.66,39.52,120200,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":1722,"percent_change":285,"volume":2809,"transactions":9,"vwap":2808},"2025-05-16",40.57,40.8,40.38,40.65,35500,{"date":2811,"open":2808,"high":2812,"low":2813,"close":2783,"change":1655,"percent_change":2390,"volume":2814,"transactions":9,"vwap":2783},"2025-05-15",40.85,40.22,46200,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":1972,"volume":2822,"transactions":9,"vwap":2820},"2025-05-14",40.6,41.029999,40.5,40.71,-0.09,68100,{"date":2824,"open":2825,"high":2826,"low":2801,"close":2806,"change":2827,"percent_change":2828,"volume":2829,"transactions":9,"vwap":2806},"2025-05-13",39.6,40.98,1.56,3.98,66800,{"date":2831,"open":2832,"high":2651,"low":2833,"close":2696,"change":1671,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2696},"2025-05-12",40.049999,38.91,2.32,50600,{"date":2837,"open":2677,"high":2838,"low":2839,"close":2840,"change":1048,"percent_change":517,"volume":2841,"transactions":9,"vwap":2840},"2025-05-09",39,38.07,38.35,55200,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2751,"change":2847,"percent_change":1186,"volume":2848,"transactions":9,"vwap":2751},"2025-05-08",37.75,38.98,37.58,1.33,60000,{"date":2850,"open":2851,"high":2852,"low":36,"close":2853,"change":959,"percent_change":136,"volume":2854,"transactions":9,"vwap":2853},"2025-05-07",38.080002,38.21,37.23,48500,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2860,"change":625,"percent_change":403,"volume":2693,"transactions":9,"vwap":2860},"2025-05-06",38.32,38.82,37.67,37.7,{"date":2862,"open":2657,"high":2863,"low":2864,"close":2865,"change":2790,"percent_change":2070,"volume":2866,"transactions":9,"vwap":2865},"2025-05-05",39.049999,37.96,38.47,89500,{"date":2868,"open":2869,"high":2870,"low":2666,"close":2871,"change":2872,"percent_change":2873,"volume":2874,"transactions":9,"vwap":2871},"2025-05-02",39.64,39.9,38.54,-1.2,-3.02,95900,{"date":2876,"open":2877,"high":2453,"low":2878,"close":2762,"change":2879,"percent_change":2880,"volume":2881,"transactions":9,"vwap":2762},"2025-05-01",40.29,37.91,-2.62,-6.19,102000,{"date":2883,"open":2444,"high":2884,"low":2538,"close":2885,"change":682,"percent_change":2886,"volume":2448,"transactions":9,"vwap":2885},"2025-04-30",42.53,42.36,-1.21,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2890,"change":252,"percent_change":2892,"volume":2893,"transactions":9,"vwap":2890},"2025-04-29",42.15,42.88,42,1.23,33800,{"date":2895,"open":2896,"high":2884,"low":2897,"close":2885,"change":1789,"percent_change":997,"volume":2898,"transactions":9,"vwap":2885},"2025-04-28",42.11,41.71,28800,{"date":40,"open":2594,"high":2558,"low":2610,"close":2452,"change":2900,"percent_change":1115,"volume":2372,"transactions":9,"vwap":2452},0.41,{"status":2902,"indices":2903,"watchlist":2940,"sectors":2956,"benchmarks":3002},"success",[2904,2911,2917,2923,2929,2935],{"symbol":2905,"name":2906,"price":2907,"change":2908,"pct_change":2725,"is_up":2909,"sparkline":2910,"date":44},"SPX","S&P 500",7818.93,44.98,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":2912,"name":2913,"price":2914,"change":2915,"pct_change":1132,"is_up":2909,"sparkline":2916,"date":44},"NDX","NASDAQ 100",31224.47,148.03,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":2918,"name":2919,"price":2920,"change":2921,"pct_change":253,"is_up":2909,"sparkline":2922,"date":44},"DJI","DOW JONES",51521,253,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":2924,"name":2925,"price":2926,"change":2927,"pct_change":1781,"is_up":2909,"sparkline":2928,"date":44},"COMP","NASDAQ Composite",27599.79,122.48,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":2930,"name":2931,"price":2932,"change":2933,"pct_change":1895,"is_up":14,"sparkline":2934,"date":44},"RUT","RUSSELL 2000",2813.4,-20.4,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":2936,"name":2937,"price":2938,"change":958,"pct_change":413,"is_up":14,"sparkline":2939,"date":44},"VIX","CBOE VIX",15.01,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[2941,2946,2951],{"symbol":2942,"name":2943,"price":2944,"change":315,"pct_change":1596,"is_up":14,"sparkline":2945,"date":5},"NVDA","NVIDIA Corp",237.36,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":2947,"name":2948,"price":2949,"change":1031,"pct_change":1410,"is_up":2909,"sparkline":2950,"date":5},"AAPL","Apple Inc",336.67,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":2952,"name":2953,"price":2954,"change":2180,"pct_change":625,"is_up":14,"sparkline":2955,"date":5},"TSLA","Tesla Inc",377.75,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[2957,2961,2965,2969,2973,2977,2982,2987,2992,2995,2999],{"name":2958,"etf":2959,"change":2014,"price":2960,"is_up":14},"Technology","XLK",201.39,{"name":2962,"etf":2963,"change":1614,"price":2964,"is_up":14},"Financials","XLF",53.75,{"name":2966,"etf":2967,"change":488,"price":2968,"is_up":2909},"Healthcare","XLV",168.81,{"name":2970,"etf":2971,"change":1613,"price":2972,"is_up":14},"Consumer Cycl","XLY",111.36,{"name":2974,"etf":2975,"change":48,"price":2976,"is_up":14},"Consumer Staples","XLP",81.7,{"name":2978,"etf":2979,"change":2980,"price":2981,"is_up":14},"Energy","XLE",-0.58,63.38,{"name":2983,"etf":2984,"change":2985,"price":2986,"is_up":14},"Industrials","XLI",-2.18,167.84,{"name":2988,"etf":2989,"change":2990,"price":2991,"is_up":14},"Materials","XLB",-1.51,48.98,{"name":2993,"etf":2994,"change":1140,"price":2805,"is_up":14},"Real Estate","XLRE",{"name":2996,"etf":2997,"change":898,"price":2998,"is_up":14},"Utilities","XLU",41.15,{"name":3000,"etf":3001,"change":1320,"price":270,"is_up":14},"Comm Services","XLC",[3003,3007,3012,3016],{"ticker":3004,"name":3005,"price":3006,"change":1178,"is_up":14},"SPY","SPDR S&P 500 ETF",777.22,{"ticker":3008,"name":3009,"price":3010,"change":3011,"is_up":14},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":3013,"name":3014,"price":3015,"change":147,"is_up":14},"DIA","SPDR Dow Jones ETF",511.02,{"ticker":3017,"name":3018,"price":3019,"change":1140,"is_up":14},"IWM","iShares Russell 2000",277.7]