[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TWM":3,"homepage-market-summary":30,"stock-historical-TWM":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"TWM","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 UltraShort Russell2000","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},2.9446,0.713472,"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},24.23,24.47,24.77,24.2,24.22,0.01,0.04,861804.840028,37.66,20.155,698029.543472996,23.3,4958,{"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":179,"period_low":26,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},56.0099983,547208,199730915.411722,-54.89,"2025-04-28",[185,188,198,209,220,231,241,251,262,271,282,292,302,313,324,334,342,350,359,369,379,390,400,409,416,427,438,449,458,468,478,487,497,506,516,526,537,547,557,567,577,583,593,602,612,621,631,641,651,660,671,679,689,700,709,718,728,736,745,754,762,772,782,790,796,802,806,813,818,826,832,837,842,847,854,861,867,873,880,888,894,900,906,913,919,926,932,939,947,954,960,967,971,978,982,990,999,1007,1016,1025,1032,1038,1045,1053,1061,1067,1072,1078,1082,1089,1096,1103,1111,1119,1126,1132,1138,1146,1153,1161,1167,1173,1181,1189,1198,1206,1213,1220,1228,1235,1242,1248,1256,1265,1273,1281,1289,1296,1304,1313,1322,1330,1338,1346,1353,1361,1369,1376,1385,1394,1402,1411,1420,1429,1437,1446,1453,1459,1466,1475,1483,1487,1495,1499,1507,1514,1522,1528,1534,1542,1549,1554,1560,1566,1573,1578,1586,1594,1599,1606,1614,1620,1627,1634,1639,1645,1649,1655,1658,1664,1670,1679,1686,1692,1700,1707,1714,1718,1725,1730,1736,1742,1749,1758,1765,1770,1776,1782,1788,1791,1797,1804,1809,1816,1822,1828,1833,1840,1848,1857,1866,1874,1881,1889,1897,1904,1913,1920,1926,1932,1938,1944,1952,1959,1963,1970,1976,1982,1988,1993,2000,2007,2015,2022,2031,2035,2042,2047,2053,2060,2065,2074,2078,2083,2087,2094,2099,2103,2109,2114,2119,2126,2132,2138,2144,2151,2159,2166,2173,2179,2186,2194,2200,2207,2212,2217,2225,2233,2240,2247,2253,2261,2268,2275,2283,2290,2297,2304,2312,2319,2327,2335,2343,2350,2356,2363,2369,2376,2385,2393,2401,2407,2414,2420,2426,2433,2439,2447,2454,2461,2468,2477,2484,2490,2498,2505,2512,2517,2522,2528,2534,2542,2549,2556,2564,2571,2577,2584,2590,2598,2606,2614,2623,2630,2638,2644,2652,2660,2666,2673,2682,2689,2697,2703,2710,2718,2725,2733,2742,2748,2754,2761,2767,2775,2779,2787,2795,2804,2811,2819,2827,2835,2841,2848,2856],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},6045,24.4385,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",24.12,24.345,24.01,0.63,2.67,807878.168994,4904,24.1842,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-10-06",23.08,23.6899,23.06,23.59,0.35,1.51,546300.080247,3929,23.4568,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-10-05",23.48,23.805,23.115,23.24,-0.33,-1.4,1025302.082286,4580,23.3798,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-10-02",23.4,23.66,23.215,23.57,-0.4,-1.67,1625908.512575,7161,23.4826,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":146,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",24.255,24.58,23.7,23.97,-0.79,1225720.205609,8888,24.1097,{"date":242,"open":243,"high":244,"low":245,"close":244,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",23.75,24.16,23.71,0.21,0.88,687198.882906,4603,23.9,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-29",23.72,24.2101,23.61,23.95,0.18,0.76,1618259.905177,5669,24.0824,{"date":263,"open":245,"high":264,"low":265,"close":266,"change":73,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-28",23.9601,23.445,23.77,1.41,738364.529757,5694,23.735,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-25",23.37,23.67,23.19,23.44,-0.02,-0.09,1088581.534931,6174,23.426,{"date":283,"open":284,"high":250,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-24",23.52,23.38,23.46,0.07,0.3,1091284.144741,7004,23.5596,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":193,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-23",22.79,23.4299,22.77,23.39,2.77,2058876.094771,6863,23.2573,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-22",22.67,22.9392,22.49,22.76,-0.25,-1.09,689161.642389,4364,22.7196,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-21",22.89,23.12,22.8699,23.01,-0.24,-1.03,682219.209713,3360,22.9594,{"date":325,"open":316,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-18",23.5,23.1,23.25,0.24,1.04,544535.57553,2666,23.3362,{"date":335,"open":336,"high":337,"low":338,"close":318,"change":319,"percent_change":320,"volume":339,"transactions":340,"vwap":341},"2026-09-17",22.59,23.04,22.56,851442.485948,4087,22.7943,{"date":343,"open":344,"high":253,"low":345,"close":328,"change":246,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-16",22.99,22.755,0.91,1172151.2463,5968,23.1268,{"date":351,"open":352,"high":224,"low":353,"close":337,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-15",22.81,22.78,0.29,1.27,1115975.358846,4221,23.0611,{"date":360,"open":353,"high":361,"low":362,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-14",22.855,22.44,22.75,0.19,0.84,1013808.347134,5403,22.6718,{"date":370,"open":371,"high":372,"low":373,"close":338,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-11",22.27,22.585,22.175,-0.17,-0.75,707077.685885,3386,22.4325,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-10",22.62,22.8199,22.425,22.73,0.46,2.07,937895.177436,4884,22.6643,{"date":391,"open":392,"high":393,"low":394,"close":371,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-09",21.86,22.329,21.765,0.61,2.82,1329576.979639,4908,22.1297,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":257,"percent_change":365,"volume":406,"transactions":407,"vwap":408},"2026-09-08",21.59,21.72,21.48,21.66,481582.272745,3231,21.5979,{"date":410,"open":411,"high":411,"low":412,"close":404,"change":278,"percent_change":158,"volume":413,"transactions":414,"vwap":415},"2026-09-04",21.83,21.455,386600.710617,2458,21.5928,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-03",21.49,21.8325,21.44,21.57,-0.18,-0.83,541063.492381,3641,21.6376,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-02",22.13,22.14,21.69,21.75,-0.49,-2.2,1103531.965371,4341,21.8496,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-09-01",22.07,22.345,21.915,22.24,0.49,2.25,1026359.323011,4025,22.139,{"date":450,"open":451,"high":452,"low":451,"close":432,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-31",21.58,21.94,0.25,1.16,654775.925342,3008,21.7914,{"date":459,"open":460,"high":461,"low":462,"close":461,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-28",20.91,21.5,20.84,0.6,2.87,625177.133462,4379,21.2491,{"date":469,"open":470,"high":471,"low":462,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-27",21.06,21.135,20.9,-0.11,-0.52,461712.246143,2644,20.9558,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":23,"percent_change":364,"volume":484,"transactions":485,"vwap":486},"2026-08-26",21.08,21.13,20.8899,21.01,325526.989073,2017,21.0272,{"date":488,"open":489,"high":490,"low":489,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-25",20.93,21.155,20.97,-0.16,-0.76,554195.618446,2442,21.0353,{"date":498,"open":499,"high":500,"low":460,"close":481,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-24",20.92,21.2299,0.26,1.25,381690.725751,1655,21.0703,{"date":507,"open":472,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-21",21.1001,20.825,20.87,-0.3,-1.42,574147.529404,1802,20.9529,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":522,"percent_change":298,"volume":523,"transactions":524,"vwap":525},"2026-08-20",20.96,21.265,20.865,21.17,0.57,770764.001014,2233,21.1232,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-19",20.46,20.69,20.3991,20.6,-0.22,-1.06,871975.899208,2403,20.5374,{"date":538,"open":539,"high":462,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-18",20.52,20.45,20.82,0.5,2.46,555317.878891,2309,20.6892,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":141,"volume":554,"transactions":555,"vwap":556},"2026-08-17",20.33,20.41,20.2707,20.32,0.14,428573.820306,1784,20.3341,{"date":558,"open":559,"high":560,"low":26,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-14",20.42,20.43,20.18,-0.2,-0.98,264161.341172,1603,20.26,{"date":568,"open":569,"high":570,"low":571,"close":572,"change":573,"percent_change":112,"volume":574,"transactions":575,"vwap":576},"2026-08-13",20.3,20.465,20.17,20.38,-0.08,388601.505051,1913,20.3171,{"date":578,"open":560,"high":579,"low":572,"close":528,"change":532,"percent_change":533,"volume":580,"transactions":581,"vwap":582},"2026-08-12",20.71,254004.069518,1442,20.5241,{"date":584,"open":585,"high":586,"low":587,"close":588,"change":492,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-11",20.72,20.74,20.57,20.68,-0.77,247557.091129,1376,20.6621,{"date":594,"open":595,"high":596,"low":597,"close":462,"change":246,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-10",20.75,20.95,20.635,1.02,392769.541656,1973,20.8163,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":158,"percent_change":608,"volume":609,"transactions":610,"vwap":611},"2026-08-07",20.77,20.86,20.55,20.63,-2,386336.118498,2525,20.677,{"date":613,"open":510,"high":614,"low":607,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-06",21.095,21.05,0.22,1.06,315868.475887,1513,20.9209,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":453,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-05",20.49,20.835,20.4,20.83,1.21,473634.81519,2464,20.6443,{"date":632,"open":633,"high":634,"low":635,"close":636,"change":237,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-04",21.18,21.22,20.475,20.58,-3.7,827310.253298,4021,20.8423,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":493,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-08-03",21.87,21.93,21.305,21.37,-3.43,554044.40219,2786,21.5655,{"date":652,"open":653,"high":654,"low":655,"close":429,"change":453,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-31",21.77,22.61,21.76,1.14,1033480.16756,5937,22.1694,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-30",22.1,22.439,21.85,21.88,-0.59,-2.63,560256.180494,3009,22.0811,{"date":672,"open":644,"high":673,"low":432,"close":674,"change":141,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-29",22.555,22.47,3.17,672157.11669,4266,22.174,{"date":680,"open":411,"high":681,"low":682,"close":683,"change":684,"percent_change":685,"volume":686,"transactions":687,"vwap":688},"2026-07-28",22.23,21.74,21.78,-0.06,-0.27,519995.011912,2552,21.8738,{"date":690,"open":691,"high":692,"low":693,"close":694,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-27",21.7,22.12,21.45,21.84,-0.26,-1.18,362606.712668,2120,21.8077,{"date":701,"open":432,"high":702,"low":703,"close":662,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-24",22.19,21.695,0.15,0.68,431688.305624,2364,21.9632,{"date":710,"open":711,"high":681,"low":712,"close":713,"change":501,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-23",22.11,21.815,21.95,1.2,521870.811996,2853,22.0243,{"date":719,"open":720,"high":721,"low":722,"close":431,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-22",21.43,21.745,21.33,0.41,1.93,552450.462692,2174,21.5761,{"date":729,"open":653,"high":392,"low":519,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-21",21.28,-0.62,-2.83,451186.742435,2659,21.4937,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":501,"percent_change":714,"volume":742,"transactions":743,"vwap":744},"2026-07-20",21.53,21.935,21.39,21.9,641357.544486,3004,21.7089,{"date":746,"open":747,"high":748,"low":646,"close":749,"change":616,"percent_change":750,"volume":751,"transactions":752,"vwap":753},"2026-07-17",21.92,22,21.64,1.03,850893.226026,3458,21.6808,{"date":755,"open":421,"high":756,"low":757,"close":758,"change":23,"percent_change":364,"volume":759,"transactions":760,"vwap":761},"2026-07-16",21.6,21.12,21.42,510908.817342,3392,21.3743,{"date":763,"open":404,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":770,"vwap":771},"2026-07-15",21.625,21.2,21.38,-0.21,-0.97,516605.519776,3284,21.4048,{"date":773,"open":774,"high":775,"low":776,"close":402,"change":777,"percent_change":778,"volume":779,"transactions":780,"vwap":781},"2026-07-14",21.41,21.6872,21.35,-0.15,-0.69,518215.448989,2984,21.543,{"date":783,"open":461,"high":411,"low":784,"close":682,"change":785,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-13",21.4,0.39,1.83,671337.507436,4055,21.6891,{"date":791,"open":792,"high":431,"low":793,"close":776,"change":257,"percent_change":794,"volume":795,"transactions":9,"vwap":776},"2026-07-10",21.09,21.049999,0.85,666200,{"date":797,"open":798,"high":461,"low":480,"close":521,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":521},"2026-07-09",21.47,-0.53,-2.44,413900,{"date":803,"open":804,"high":711,"low":404,"close":691,"change":785,"percent_change":786,"volume":805,"transactions":9,"vwap":691},"2026-07-08",21.63,609900,{"date":807,"open":808,"high":693,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-07",20.79,21.31,0.37,1.77,559400,{"date":814,"open":480,"high":480,"low":585,"close":815,"change":374,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-07-06",20.94,-0.81,378500,{"date":819,"open":588,"high":820,"low":821,"close":822,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":822},"2026-07-02",21.46,20.47,21.11,0.28,1.34,400900,{"date":827,"open":828,"high":829,"low":830,"close":626,"change":704,"percent_change":151,"volume":831,"transactions":9,"vwap":626},"2026-07-01",20.78,20.88,20.37,332500,{"date":833,"open":472,"high":792,"low":834,"close":588,"change":532,"percent_change":835,"volume":836,"transactions":9,"vwap":588},"2026-06-30",20.62,-1.05,359300,{"date":838,"open":839,"high":820,"low":510,"close":472,"change":840,"percent_change":731,"volume":841,"transactions":9,"vwap":472},"2026-06-29",21,-0.13,443800,{"date":843,"open":634,"high":722,"low":586,"close":844,"change":553,"percent_change":845,"volume":846,"transactions":9,"vwap":844},"2026-06-26",21.030001,0.67,826300,{"date":848,"open":604,"high":633,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-25",20.51,20.89,-0.31,-1.46,492200,{"date":855,"open":856,"high":820,"low":857,"close":765,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":765},"2026-06-24",21.32,20.76,-0.43,-1.99,661800,{"date":862,"open":644,"high":863,"low":730,"close":804,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":804},"2026-06-23",22.030001,0.42,1.98,521100,{"date":868,"open":766,"high":404,"low":869,"close":870,"change":112,"percent_change":871,"volume":872,"transactions":9,"vwap":870},"2026-06-22",21.02,21.21,-1.81,487800,{"date":874,"open":432,"high":875,"low":876,"close":756,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":756},"2026-06-18",22.22,21.54,-0.87,-3.87,476000,{"date":881,"open":882,"high":883,"low":884,"close":674,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":674},"2026-06-17",22.040001,22.58,21.56,0.38,1.72,948300,{"date":889,"open":402,"high":890,"low":420,"close":891,"change":810,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-16",22.17,22.09,1.7,405700,{"date":895,"open":758,"high":896,"low":897,"close":403,"change":898,"percent_change":227,"volume":899,"transactions":9,"vwap":403},"2026-06-15",21.82,21.23,-0.37,617600,{"date":901,"open":902,"high":674,"low":749,"close":891,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":891},"2026-06-12",22.26,-0.34,-1.52,804400,{"date":907,"open":276,"high":326,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-11",22.35,22.43,-1.43,-5.99,1005900,{"date":914,"open":915,"high":250,"low":384,"close":916,"change":542,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-10",23.42,23.86,2.14,916700,{"date":920,"open":921,"high":234,"low":922,"close":923,"change":777,"percent_change":924,"volume":925,"transactions":9,"vwap":923},"2026-06-09",23.02,22.41,23.36,-0.64,1323800,{"date":927,"open":928,"high":203,"low":929,"close":930,"change":226,"percent_change":227,"volume":931,"transactions":9,"vwap":930},"2026-06-08",23.28,23.049999,23.51,629400,{"date":933,"open":353,"high":934,"low":307,"close":935,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":935},"2026-06-05",24.13,23.91,1.59,7.12,922900,{"date":940,"open":941,"high":942,"low":702,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-04",23.040001,23.16,22.32,-0.7,-3.04,474400,{"date":948,"open":949,"high":950,"low":949,"close":921,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":921},"2026-06-03",22.64,23.13,0.65,2.91,450400,{"date":955,"open":956,"high":956,"low":908,"close":957,"change":158,"percent_change":958,"volume":959,"transactions":9,"vwap":957},"2026-06-02",22.9,22.37,-1.84,250800,{"date":961,"open":962,"high":963,"low":964,"close":294,"change":965,"percent_change":107,"volume":966,"transactions":9,"vwap":294},"2026-06-01",22.91,23.22,22.55,0.2,452600,{"date":968,"open":362,"high":315,"low":362,"close":336,"change":354,"percent_change":969,"volume":970,"transactions":9,"vwap":336},"2026-05-29",1.3,562200,{"date":972,"open":973,"high":974,"low":875,"close":975,"change":308,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-28",22.68,22.95,22.3,-1.11,471400,{"date":979,"open":909,"high":980,"low":957,"close":964,"change":23,"percent_change":257,"volume":981,"transactions":9,"vwap":964},"2026-05-27",22.72,532900,{"date":983,"open":984,"high":985,"low":986,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-05-26",22.87,22.98,22.51,-0.92,-3.93,653500,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-22",23.56,23.64,23.17,23.43,-0.38,-1.6,424500,{"date":1000,"open":1001,"high":1002,"low":993,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-05-21",24.51,24.76,23.81,-0.46,-1.9,905900,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-20",25.22,25.48,24.24,24.27,-1.27,-4.97,1010800,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-05-19",25.43,25.98,25.19,25.54,0.51,2.04,831200,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":117,"percent_change":502,"volume":1031,"transactions":9,"vwap":1030},"2026-05-18",24.53,25.38,24.48,25.030001,776800,{"date":1033,"open":1034,"high":19,"low":1012,"close":1035,"change":656,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-05-15",24.28,24.72,4.83,625600,{"date":1039,"open":1040,"high":236,"low":273,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-05-14",23.68,23.58,-0.29,-1.21,400600,{"date":1046,"open":1047,"high":1048,"low":253,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-13",23.82,24.32,23.87,-0.01,-0.04,658700,{"date":1054,"open":993,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-12",24.56,23.63,23.88,0.47,2.01,704300,{"date":1062,"open":1063,"high":284,"low":950,"close":1064,"change":374,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1064},"2026-05-11",23.49,23.41,-0.72,425800,{"date":1068,"open":1056,"high":1049,"low":1069,"close":1041,"change":215,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1041},"2026-05-08",23.47,-1.38,416800,{"date":1073,"open":941,"high":1074,"low":941,"close":935,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":935},"2026-05-07",24.08,0.75,3.24,730800,{"date":1079,"open":1064,"high":253,"low":316,"close":942,"change":944,"percent_change":1080,"volume":1081,"transactions":9,"vwap":942},"2026-05-06",-2.93,471500,{"date":1083,"open":1084,"high":1085,"low":1003,"close":916,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":916},"2026-05-05",24.29,24.31,-0.84,-3.4,539400,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":501,"percent_change":617,"volume":1095,"transactions":9,"vwap":1094},"2026-05-04",24.55,25,24.19,24.7,836100,{"date":1097,"open":1055,"high":1098,"low":1099,"close":1100,"change":532,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1100},"2026-05-01",24.91,24.36,24.44,-0.89,502300,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":309,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-30",25.57,25.69,24.61,24.66,-4.23,531300,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":824,"volume":1118,"transactions":9,"vwap":1116},"2026-04-29",25.41,26.08,25.35,25.75,0.34,617000,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1113,"change":522,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1113},"2026-04-28",25.02,25.59,24.87,2.29,535100,{"date":1127,"open":1123,"high":1128,"low":1129,"close":1130,"change":67,"percent_change":562,"volume":1131,"transactions":9,"vwap":1130},"2026-04-27",24.98,24.63,24.84,310000,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1134,"change":422,"percent_change":1065,"volume":1137,"transactions":9,"vwap":1134},"2026-04-24",24.89,25.34,24.64,601800,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":705,"volume":1145,"transactions":9,"vwap":1143},"2026-04-23",24.88,25.72,24.67,25.07,0.17,1710600,{"date":1147,"open":1094,"high":1148,"low":1149,"close":1150,"change":903,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-22",25.2,24.65,24.9,-1.35,756900,{"date":1154,"open":1155,"high":1156,"low":1048,"close":1157,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1157},"2026-04-21",24.62,25.39,25.24,0.48,1.94,1378600,{"date":1162,"open":1163,"high":1164,"low":1094,"close":1002,"change":695,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1002},"2026-04-20",25.26,25.27,-1.04,580900,{"date":1168,"open":1113,"high":1021,"low":1169,"close":1121,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1121},"2026-04-17",24.68,-1.12,-4.28,1629300,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":996,"volume":1180,"transactions":9,"vwap":1178},"2026-04-16",26.26,26.51,26.07,26.14,-0.1,821500,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":777,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1186},"2026-04-15",26.38,26.59,26.21,26.24,-0.57,467800,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-14",26.69,26.86,26.23,26.39,-0.71,-2.62,576100,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":423,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1203},"2026-04-13",28.13,28.17,27.049999,27.1,-2.97,816200,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":257,"percent_change":951,"volume":1212,"transactions":9,"vwap":1211},"2026-04-10",27.66,28.1,27.61,27.93,394000,{"date":1214,"open":1215,"high":1215,"low":1216,"close":1217,"change":1218,"percent_change":60,"volume":1219,"transactions":9,"vwap":1217},"2026-04-09",28.44,27.56,27.75,-0.35,620800,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1209,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1209},"2026-04-08",27.83,28.54,27.65,-1.76,-5.89,923900,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1179,"percent_change":215,"volume":1234,"transactions":9,"vwap":1233},"2026-04-07",30.23,30.64,29.73,29.86,1386600,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":685,"percent_change":1101,"volume":1241,"transactions":9,"vwap":1240},"2026-04-06",30.3,30.46,29.81,29.96,698000,{"date":1243,"open":1244,"high":1244,"low":1245,"close":1230,"change":1246,"percent_change":696,"volume":1247,"transactions":9,"vwap":1230},"2026-04-02",31.78,29.95,-0.36,700800,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":996,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1253},"2026-04-01",30.48,30.7,29.89,30.59,-1.23,980600,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-31",32.33,32.56,30.72,30.97,-2.36,-7.08,2055900,{"date":1266,"open":1267,"high":1268,"low":1267,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-03-30",31.76,33.53,33.33,0.98,3.03,555400,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":89,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1278},"2026-03-27",31.64,32.54,31.46,32.35,3.59,721600,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":750,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-26",30.92,31.31,30.2,31.23,3.41,755300,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1285,"change":1101,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1285},"2026-03-25",30.19,30.74,29.88,-2.86,732200,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":851,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1301},"2026-03-24",31.93,32.11,30.73,31.09,-0.99,739400,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-23",31.52,31.74,30.34,31.4,-1.44,-4.38,1387300,{"date":1314,"open":1315,"high":1316,"low":1317,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-03-20",31.58,33.29,31.49,32.84,1.4,4.45,2076200,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":898,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1327},"2026-03-19",32.63,32.72,30.81,31.44,-1.16,1785400,{"date":1331,"open":1286,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-18",31.87,31.059999,31.81,0.97,3.15,1013300,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":226,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-03-17",30.89,31.1,30.41,30.84,-1.28,718900,{"date":1347,"open":1348,"high":1349,"low":1253,"close":1350,"change":666,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-16",31.030001,31.36,31.24,-1.85,525200,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":453,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1358},"2026-03-13",31.16,32.080002,30.8,31.83,0.79,899700,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1315,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1315},"2026-03-12",31.2,31.79,31.02,1.32,4.36,1126700,{"date":1370,"open":1371,"high":1357,"low":1372,"close":1373,"change":168,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1373},"2026-03-11",30.4,29.91,30.26,0.4,1274600,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-10",30.25,30.36,29.13,30.14,0.08,0.27,1498200,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-09",31.53,32.32,29.82,30.059999,-0.67,-2.18,2309600,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1300,"change":1399,"percent_change":1400,"volume":1401,"transactions":9,"vwap":1300},"2026-03-06",30.58,30.94,30.18,1.35,4.59,1714900,{"date":1403,"open":1404,"high":1405,"low":1406,"close":1407,"change":1408,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1407},"2026-03-05",28.9,29.92,28.52,29.38,1.09,3.85,1747200,{"date":1412,"open":1413,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-04",28.43,28.95,28.030001,28.29,-0.55,-1.91,1731800,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1425},"2026-03-03",29.37,30.1,28.45,28.84,0.96,3.44,1853000,{"date":1430,"open":1431,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1225,"volume":1436,"transactions":9,"vwap":1434},"2026-03-02",29.16,29.17,27.77,27.88,-0.5,1024500,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2026-02-27",28.25,28.72,28.14,28.38,0.94,3.43,681700,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1451,"change":685,"percent_change":768,"volume":1452,"transactions":9,"vwap":1451},"2026-02-26",27.64,28.22,27.37,27.44,1196900,{"date":1454,"open":1216,"high":1455,"low":1216,"close":1456,"change":695,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1456},"2026-02-25",28.15,27.71,-0.93,579000,{"date":1460,"open":1461,"high":1440,"low":1462,"close":1463,"change":666,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-02-24",28.62,27.79,27.97,-2.07,785200,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-23",27.96,29.07,27.78,28.56,0.83,2.99,1419300,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":257,"volume":1482,"transactions":9,"vwap":1480},"2026-02-20",28.07,28.23,27.18,27.73,0.05,991900,{"date":1484,"open":1200,"high":1413,"low":1485,"close":1485,"change":492,"percent_change":1187,"volume":1486,"transactions":9,"vwap":1485},"2026-02-19",27.68,531800,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":146,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-18",28.049999,28.28,27.21,27.84,-0.68,663700,{"date":1496,"open":1201,"high":1497,"low":1217,"close":1415,"change":1050,"percent_change":1051,"volume":1498,"transactions":9,"vwap":1415},"2026-02-17",28.88,1065400,{"date":1500,"open":1471,"high":1501,"low":1502,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-13",28.99,27.55,28.040001,-0.73,-2.54,746400,{"date":1508,"open":1479,"high":1509,"low":1510,"close":1511,"change":656,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1511},"2026-02-12",28.98,27.11,28.77,4.13,452800,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":501,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1519},"2026-02-11",26.87,28.19,26.8,27.63,0.95,546700,{"date":1523,"open":1524,"high":1525,"low":1516,"close":1450,"change":257,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1450},"2026-02-10",27.12,27.41,0.66,382500,{"date":1529,"open":1530,"high":1211,"low":1531,"close":1532,"change":996,"percent_change":1070,"volume":1533,"transactions":9,"vwap":1532},"2026-02-09",27.6,27.040001,27.19,374200,{"date":1535,"open":1536,"high":1425,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-06",28.78,27.43,27.57,-2.13,-7.17,782300,{"date":1543,"open":1544,"high":1233,"low":1545,"close":1546,"change":330,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2026-02-05",29.12,28.42,29.7,3.63,627900,{"date":1550,"open":1434,"high":1422,"low":1470,"close":1551,"change":1022,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-02-04",28.66,1.81,527200,{"date":1555,"open":1556,"high":1469,"low":1557,"close":1455,"change":1558,"percent_change":433,"volume":1559,"transactions":9,"vwap":1455},"2026-02-03",28.09,27.69,-0.14,532200,{"date":1561,"open":1544,"high":1562,"low":1211,"close":1416,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1416},"2026-02-02",29.14,-0.56,-1.94,469700,{"date":1567,"open":1223,"high":1568,"low":1200,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-01-30",29.18,28.85,0.81,2.89,520000,{"date":1574,"open":1575,"high":1425,"low":1208,"close":1503,"change":1576,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1503},"2026-01-29",27.86,0,513400,{"date":1579,"open":1580,"high":1581,"low":1582,"close":1503,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1503},"2026-01-28",27.48,28.16,27.32,0.32,1.15,401200,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":374,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-01-27",27.87,28.2,27.7,27.72,-0.61,245900,{"date":1595,"open":1208,"high":1463,"low":1596,"close":1597,"change":965,"percent_change":1598,"volume":801,"transactions":9,"vwap":1597},"2026-01-26",27.33,27.89,0.72,{"date":1600,"open":1601,"high":1602,"low":1601,"close":1557,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1557},"2026-01-23",26.85,27.76,1.01,3.79,348100,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":158,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1611},"2026-01-22",26.7,26.76,26.34,26.68,-1.55,1027200,{"date":1615,"open":1602,"high":1616,"low":1617,"close":1203,"change":835,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1203},"2026-01-21",28.12,26.92,-3.73,1000800,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1455,"change":395,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1455},"2026-01-20",28.47,28.49,27.67,2.21,546400,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1050,"percent_change":1051,"volume":1633,"transactions":9,"vwap":1632},"2026-01-16",27.51,27.74,27.23,27.54,313200,{"date":1635,"open":1575,"high":1636,"low":1637,"close":1502,"change":1435,"percent_change":1638,"volume":825,"transactions":9,"vwap":1502},"2026-01-15",27.92,27.24,-1.78,{"date":1640,"open":1641,"high":1642,"low":1643,"close":1489,"change":1246,"percent_change":1013,"volume":1644,"transactions":9,"vwap":1489},"2026-01-14",28.5,28.68,27.99,636400,{"date":1646,"open":1517,"high":1461,"low":1209,"close":1647,"change":1576,"percent_change":1576,"volume":1648,"transactions":9,"vwap":1647},"2026-01-13",28.41,440800,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1647,"change":308,"percent_change":877,"volume":1654,"transactions":9,"vwap":1647},"2026-01-12",28.89,29.1,28.36,536800,{"date":1656,"open":1536,"high":1544,"low":1653,"close":1551,"change":112,"percent_change":163,"volume":1657,"transactions":9,"vwap":1551},"2026-01-09",612200,{"date":1659,"open":1372,"high":1240,"low":1660,"close":1661,"change":1493,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-01-08",28.91,29.049999,-2.29,683500,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1232,"change":257,"percent_change":395,"volume":1669,"transactions":9,"vwap":1232},"2026-01-07",29.49,30.049999,29.42,409300,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1675},"2026-01-06",30.45,30.65,29.52,29.55,-0.82,-2.7,747000,{"date":1680,"open":1341,"high":1681,"low":1682,"close":1683,"change":1302,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2026-01-05",31.15,30.17,30.37,-3.16,537900,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1349,"change":924,"percent_change":608,"volume":1691,"transactions":9,"vwap":1349},"2026-01-02",31.63,32.099998,31.28,988100,{"date":1693,"open":1694,"high":1695,"low":1317,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-31",31.5,32.029999,32,0.52,1.65,406000,{"date":1701,"open":1348,"high":1306,"low":1702,"close":1703,"change":1704,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1703},"2025-12-30",30.98,31.48,0.44,1.42,304700,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":810,"percent_change":627,"volume":1713,"transactions":9,"vwap":1712},"2025-12-29",30.96,31.18,30.66,31.040001,319000,{"date":1715,"open":1683,"high":1340,"low":1683,"close":1716,"change":204,"percent_change":1584,"volume":1717,"transactions":9,"vwap":1716},"2025-12-26",30.67,264400,{"date":1719,"open":1720,"high":1721,"low":1237,"close":1722,"change":474,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-12-24",30.52,30.71,30.32,-1.69,219900,{"date":1726,"open":1300,"high":1261,"low":1727,"close":1343,"change":785,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1343},"2025-12-23",30.55,1.28,342800,{"date":1731,"open":1732,"high":1357,"low":1733,"close":1672,"change":1195,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1672},"2025-12-22",30.77,30.09,-2.28,321700,{"date":1737,"open":1738,"high":1315,"low":1739,"close":1355,"change":1435,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1355},"2025-12-19",31.56,31,-1.58,517100,{"date":1743,"open":1744,"high":1745,"low":1261,"close":1746,"change":112,"percent_change":1747,"volume":1748,"transactions":9,"vwap":1746},"2025-12-18",31.27,31.75,31.66,-1.22,482800,{"date":1750,"open":1751,"high":1752,"low":1753,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-12-17",31.26,32.15,30.79,32.049999,0.71,2.27,450200,{"date":1759,"open":1760,"high":1761,"low":1326,"close":1762,"change":1383,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1762},"2025-12-16",31.25,31.7,31.34,0.87,576600,{"date":1766,"open":1291,"high":1301,"low":1767,"close":1768,"change":1697,"percent_change":892,"volume":1769,"transactions":9,"vwap":1768},"2025-12-15",30.15,31.07,423100,{"date":1771,"open":1772,"high":1716,"low":1773,"close":1727,"change":107,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1727},"2025-12-12",29.62,29.6,3,639000,{"date":1777,"open":1342,"high":1778,"low":1773,"close":1779,"change":944,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1779},"2025-12-11",30.47,29.66,-2.31,800500,{"date":1783,"open":1762,"high":1784,"low":1785,"close":1379,"change":1086,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1379},"2025-12-10",31.39,29.94,-2.69,780500,{"date":1789,"open":1317,"high":1317,"low":1326,"close":1363,"change":278,"percent_change":1042,"volume":1790,"transactions":9,"vwap":1363},"2025-12-09",207000,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1795,"change":173,"percent_change":1179,"volume":1796,"transactions":9,"vwap":1795},"2025-12-08",30.85,31.47,31.29,308500,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":501,"percent_change":365,"volume":1803,"transactions":9,"vwap":1802},"2025-12-05",31.14,31.45,30.87,31.32,432200,{"date":1805,"open":1745,"high":1806,"low":1343,"close":1333,"change":1417,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1333},"2025-12-04",31.86,-1.74,539800,{"date":1810,"open":1276,"high":1811,"low":1812,"close":1813,"change":1814,"percent_change":1815,"volume":1717,"transactions":9,"vwap":1813},"2025-12-03",32.64,31.54,31.61,-1.17,-3.57,{"date":1817,"open":1818,"high":1819,"low":1818,"close":1819,"change":553,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-12-02",32.2,32.78,0.43,172400,{"date":1823,"open":1324,"high":1824,"low":1752,"close":1811,"change":1825,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1811},"2025-12-01",32.7,0.78,2.45,264100,{"date":1829,"open":1830,"high":1831,"low":1358,"close":1806,"change":215,"percent_change":320,"volume":1832,"transactions":9,"vwap":1806},"2025-11-28",31.99,32.21,176300,{"date":1834,"open":1835,"high":1836,"low":1244,"close":1837,"change":1563,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-11-26",32.75,32.85,32.19,-1.71,606300,{"date":1841,"open":1842,"high":1843,"low":1844,"close":1835,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1835},"2025-11-25",34,34.17,32.62,-1.45,-4.24,498300,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1853,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1853},"2025-11-24",35.39,35.48,34.07,34.2,-1.31,-3.69,374800,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-11-21",37.34,37.46,35.040001,35.51,-2.08,-5.53,945600,{"date":1867,"open":1868,"high":25,"low":1869,"close":1870,"change":1871,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1870},"2025-11-20",35.09,34.5,37.59,1.33,3.67,1123500,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1481,"percent_change":553,"volume":1880,"transactions":9,"vwap":1879},"2025-11-19",36.15,36.54,35.34,36.26,367500,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":532,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-11-18",36.92,37.0099983,35.73,36.21,-0.6,497800,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1319,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-11-17",35.36,36.72,34.94,36.43,4,587000,{"date":1898,"open":1899,"high":1879,"low":1900,"close":1901,"change":374,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-11-14",36.23,34.66,35.029999,-0.48,581000,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1909},"2025-11-13",33.82,35.45,33.6,35.2,1.87,5.61,570100,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1269,"change":257,"percent_change":1918,"volume":1919,"transactions":9,"vwap":1269},"2025-11-12",32.97,33.4,32.58,0.54,566900,{"date":1921,"open":1922,"high":1908,"low":1923,"close":1924,"change":1050,"percent_change":173,"volume":1925,"transactions":9,"vwap":1924},"2025-11-11",33.37,33,33.15,411200,{"date":1927,"open":1928,"high":1929,"low":1836,"close":1930,"change":944,"percent_change":1464,"volume":1931,"transactions":9,"vwap":1930},"2025-11-10",32.93,33.65,33.16,470800,{"date":1933,"open":1934,"high":1891,"low":1935,"close":1936,"change":215,"percent_change":768,"volume":1937,"transactions":9,"vwap":1936},"2025-11-07",34.78,33.83,33.86,645000,{"date":1939,"open":1940,"high":1941,"low":1923,"close":1942,"change":627,"percent_change":1872,"volume":1943,"transactions":9,"vwap":1942},"2025-11-06",33.099998,34.26,34.19,589200,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1204,"volume":1951,"transactions":9,"vwap":1949},"2025-11-05",33.77,33.85,32.71,32.98,-1.01,404700,{"date":1953,"open":1935,"high":1954,"low":1955,"close":1956,"change":1584,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-11-04",34.029999,33.21,33.99,3.5,536900,{"date":1960,"open":1324,"high":1908,"low":1324,"close":1318,"change":1961,"percent_change":1755,"volume":1962,"transactions":9,"vwap":1318},"2025-11-03",0.23,498900,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1246,"percent_change":309,"volume":1969,"transactions":9,"vwap":1968},"2025-10-31",32.95,33.28,32.46,32.61,767900,{"date":1971,"open":1972,"high":1973,"low":1299,"close":1915,"change":1974,"percent_change":892,"volume":1975,"transactions":9,"vwap":1915},"2025-10-30",32.83,33.02,0.55,640200,{"date":1977,"open":1298,"high":1965,"low":1978,"close":1979,"change":522,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1979},"2025-10-29",31.33,32.42,1.79,619600,{"date":1983,"open":1984,"high":1356,"low":1784,"close":1985,"change":204,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-10-28",31.72,31.85,1.11,426500,{"date":1989,"open":1799,"high":1761,"low":1990,"close":1694,"change":1991,"percent_change":1065,"volume":1992,"transactions":9,"vwap":1694},"2025-10-27",31.049999,-0.23,422900,{"date":1994,"open":1275,"high":1995,"low":1996,"close":1997,"change":237,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-10-24",31.8,31.3,31.73,-2.43,556700,{"date":2001,"open":2002,"high":2003,"low":1388,"close":2004,"change":423,"percent_change":2005,"volume":2006,"transactions":9,"vwap":2004},"2025-10-23",33.07,33.24,32.52,-2.49,744200,{"date":2008,"open":1324,"high":2009,"low":2010,"close":2011,"change":2012,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2011},"2025-10-22",34.0099983,32.44,33.35,0.99,3.06,1314400,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1383,"percent_change":365,"volume":2021,"transactions":9,"vwap":2020},"2025-10-21",32.27,32.74,32.02,32.36,349400,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-10-20",32.47,32.6,32.0099983,32.09,-1.24,-3.72,428400,{"date":2032,"open":2033,"high":1947,"low":1928,"close":1269,"change":1704,"percent_change":824,"volume":2034,"transactions":9,"vwap":1269},"2025-10-17",33.38,363700,{"date":2036,"open":2037,"high":2038,"low":1978,"close":2039,"change":824,"percent_change":2040,"volume":2041,"transactions":9,"vwap":2039},"2025-10-16",31.37,33.14,32.89,4.25,902700,{"date":2043,"open":1387,"high":2044,"low":1709,"close":2045,"change":924,"percent_change":859,"volume":2046,"transactions":9,"vwap":2045},"2025-10-15",32.38,31.55,823200,{"date":2048,"open":2049,"high":2050,"low":1984,"close":1837,"change":987,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1837},"2025-10-14",33.95,34.15,-2.78,901100,{"date":2054,"open":1936,"high":2049,"low":2055,"close":2056,"change":2057,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2056},"2025-10-13",33.040001,33.11,-1.93,-5.51,650500,{"date":2061,"open":2039,"high":2062,"low":1968,"close":1861,"change":865,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1861},"2025-10-10",35.099998,5.99,1068400,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-10-09",32.73,33.32,32.49,33.060001,0.45,1.38,378000,{"date":2075,"open":1973,"high":1916,"low":2076,"close":1968,"change":1195,"percent_change":1539,"volume":2077,"transactions":9,"vwap":1968},"2025-10-08",32.57,224700,{"date":2079,"open":1967,"high":2080,"low":2081,"close":2068,"change":1598,"percent_change":1625,"volume":2082,"transactions":9,"vwap":2068},"2025-10-07",33.55,32.4,250600,{"date":2084,"open":2020,"high":2085,"low":1752,"close":2025,"change":695,"percent_change":237,"volume":2086,"transactions":9,"vwap":2025},"2025-10-06",32.8,380000,{"date":2088,"open":2089,"high":2090,"low":2091,"close":2092,"change":1004,"percent_change":1070,"volume":2093,"transactions":9,"vwap":2092},"2025-10-03",32.99,33.049999,32.24,32.86,422000,{"date":2095,"open":2096,"high":2009,"low":1316,"close":2068,"change":2097,"percent_change":1747,"volume":2098,"transactions":9,"vwap":2068},"2025-10-02",33.58,-0.41,136800,{"date":2100,"open":1941,"high":1941,"low":2096,"close":2101,"change":1558,"percent_change":2097,"volume":2102,"transactions":9,"vwap":2101},"2025-10-01",33.73,236900,{"date":2104,"open":2105,"high":2106,"low":1935,"close":2107,"change":278,"percent_change":685,"volume":2108,"transactions":9,"vwap":2107},"2025-09-30",34.11,34.56,33.87,252600,{"date":2110,"open":2096,"high":2111,"low":2096,"close":2112,"change":277,"percent_change":684,"volume":2113,"transactions":9,"vwap":2112},"2025-09-29",34.16,33.96,236700,{"date":2115,"open":1869,"high":2106,"low":2116,"close":2117,"change":1187,"percent_change":2118,"volume":1724,"transactions":9,"vwap":2117},"2025-09-26",33.92,33.98,-1.65,{"date":2120,"open":1900,"high":2121,"low":2122,"close":2123,"change":193,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2123},"2025-09-25",35.049999,34.38,34.55,1.86,259000,{"date":2127,"open":2128,"high":2129,"low":2130,"close":2116,"change":616,"percent_change":951,"volume":2131,"transactions":9,"vwap":2116},"2025-09-24",33.27,33.93,33.12,152500,{"date":2133,"open":2134,"high":1906,"low":2135,"close":2136,"change":704,"percent_change":2071,"volume":2137,"transactions":9,"vwap":2136},"2025-09-23",33.39,32.81,33.7,273800,{"date":2139,"open":2050,"high":2140,"low":2141,"close":2080,"change":112,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2080},"2025-09-22",34.44,33.46,-1.15,191900,{"date":2145,"open":1966,"high":2146,"low":2147,"close":2148,"change":542,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-09-19",34.060001,33.22,33.94,1.5,294900,{"date":2152,"open":2153,"high":2154,"low":2011,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-09-18",34.62,34.72,33.44,-1.68,-4.78,217300,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":562,"percent_change":1187,"volume":2165,"transactions":9,"vwap":2164},"2025-09-17",35.19,35.68,33.61,35.12,294000,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":168,"percent_change":1117,"volume":2172,"transactions":9,"vwap":2171},"2025-09-16",35.25,35.74,35.16,35.32,140400,{"date":2174,"open":2175,"high":2176,"low":2177,"close":1909,"change":1042,"percent_change":1676,"volume":2178,"transactions":9,"vwap":1909},"2025-09-15",35.22,35.38,34.99,194100,{"date":2180,"open":2181,"high":2182,"low":2183,"close":2184,"change":1598,"percent_change":386,"volume":2185,"transactions":9,"vwap":2184},"2025-09-12",34.93,35.5,34.9,35.49,457000,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":1854,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-09-11",35.96,36.13,34.71,34.77,-3.63,407600,{"date":2195,"open":2196,"high":2197,"low":1862,"close":2198,"change":1144,"percent_change":1058,"volume":2199,"transactions":9,"vwap":2198},"2025-09-10",35.79,36.34,36.080002,230300,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":723,"percent_change":1584,"volume":2206,"transactions":9,"vwap":2205},"2025-09-09",35.67,36.31,35.6,35.91,221700,{"date":2208,"open":2209,"high":2210,"low":2209,"close":2182,"change":1558,"percent_change":112,"volume":2211,"transactions":9,"vwap":2182},"2025-09-08",35.4,36,164300,{"date":2213,"open":2204,"high":2214,"low":2121,"close":2215,"change":1042,"percent_change":816,"volume":2216,"transactions":9,"vwap":2215},"2025-09-05",36.46,35.64,204200,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2222,"change":1457,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-09-04",36.73,36.85,35.92,35.93,-2.52,162700,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":2231,"percent_change":329,"volume":2232,"transactions":9,"vwap":2230},"2025-09-03",36.97,37.22,36.37,36.86,0.09,266300,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":864,"percent_change":454,"volume":2239,"transactions":9,"vwap":2238},"2025-09-02",37.33,37.5,36.65,36.77,259500,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":810,"percent_change":750,"volume":2246,"transactions":9,"vwap":2245},"2025-08-29",35.88,36.58,35.84,36.35,272500,{"date":2248,"open":2249,"high":1899,"low":2250,"close":2251,"change":278,"percent_change":308,"volume":2252,"transactions":9,"vwap":2251},"2025-08-28",35.77,35.76,35.98,84500,{"date":2254,"open":2255,"high":2255,"low":2256,"close":2257,"change":2258,"percent_change":2259,"volume":2260,"transactions":9,"vwap":2257},"2025-08-27",36.8,36.02,36.07,-0.54,-1.48,55300,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":1417,"percent_change":2259,"volume":2267,"transactions":9,"vwap":2266},"2025-08-26",37.029999,37.11,36.4,36.61,171400,{"date":2269,"open":2270,"high":2271,"low":2272,"close":2271,"change":258,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2271},"2025-08-25",36.64,37.16,36.59,2.09,244400,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2265,"change":2280,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2265},"2025-08-22",39,39.060001,36.2,-3.03,-7.68,468900,{"date":2284,"open":2285,"high":2286,"low":2287,"close":2288,"change":532,"percent_change":1417,"volume":2289,"transactions":9,"vwap":2288},"2025-08-21",40.029999,40.17,39.36,39.43,135600,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":823,"percent_change":1755,"volume":2296,"transactions":9,"vwap":2295},"2025-08-20",39.47,40.21,39.33,39.65,115200,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":1526,"percent_change":892,"volume":2303,"transactions":9,"vwap":2302},"2025-08-19",38.76,39.52,38.48,39.37,124300,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":2310,"percent_change":1676,"volume":2311,"transactions":9,"vwap":2309},"2025-08-18",38.99,39.049999,38.58,38.71,-0.32,106600,{"date":2313,"open":2314,"high":2315,"low":2316,"close":2317,"change":785,"percent_change":1603,"volume":2318,"transactions":9,"vwap":2317},"2025-08-15",38.49,39.35,38.47,39.029999,203800,{"date":2320,"open":2321,"high":2322,"low":2323,"close":2324,"change":176,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2324},"2025-08-14",38.53,39.27,38.43,38.64,2.66,175100,{"date":2328,"open":2329,"high":2299,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-08-13",38.62,37.57,37.64,-1.53,-3.91,184000,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2340,"change":800,"percent_change":2341,"volume":2342,"transactions":9,"vwap":2340},"2025-08-12",41.040001,41.25,39.09,39.17,-5.86,318300,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":23,"percent_change":53,"volume":2349,"transactions":9,"vwap":2348},"2025-08-11",41.41,41.76,41.099998,41.61,205600,{"date":2351,"open":2352,"high":2353,"low":2347,"close":2354,"change":1179,"percent_change":319,"volume":2355,"transactions":9,"vwap":2354},"2025-08-08",41.26,41.77,41.57,158700,{"date":2357,"open":2358,"high":2359,"low":2358,"close":2360,"change":329,"percent_change":2361,"volume":2362,"transactions":9,"vwap":2360},"2025-08-07",40.59,42.18,41.67,0.58,174200,{"date":2364,"open":2352,"high":2365,"low":2352,"close":2366,"change":2367,"percent_change":1383,"volume":2368,"transactions":9,"vwap":2366},"2025-08-06",41.83,41.43,0.11,143800,{"date":2370,"open":2371,"high":2372,"low":2373,"close":2374,"change":858,"percent_change":320,"volume":2375,"transactions":9,"vwap":2374},"2025-08-05",41.4,42.28,41.2,41.32,279400,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2381},"2025-08-04",43,43.18,41.74,41.75,-1.88,-4.31,239400,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":811,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-08-01",43.11,44.6,43.029999,43.63,4.23,385900,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":1825,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-07-31",41.48,42.07,40.94,41.86,1.9,242700,{"date":2402,"open":2403,"high":2348,"low":2404,"close":2405,"change":723,"percent_change":1603,"volume":2406,"transactions":9,"vwap":2405},"2025-07-30",40.31,39.88,41.080002,210200,{"date":2408,"open":2409,"high":142,"low":2410,"close":2411,"change":2361,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2411},"2025-07-29",39.6,39.58,40.67,1.45,191600,{"date":2415,"open":2416,"high":2417,"low":2416,"close":2418,"change":1382,"percent_change":965,"volume":2419,"transactions":9,"vwap":2418},"2025-07-28",39.69,40.36,40.09,143200,{"date":2421,"open":2422,"high":2411,"low":2423,"close":2424,"change":685,"percent_change":1391,"volume":2425,"transactions":9,"vwap":2424},"2025-07-25",39.98,39.94,40.0099983,129700,{"date":2427,"open":2428,"high":2403,"low":2429,"close":2430,"change":1986,"percent_change":2431,"volume":2432,"transactions":9,"vwap":2430},"2025-07-24",39.59,39.53,40.28,2.83,238700,{"date":2434,"open":2435,"high":2436,"low":2340,"close":2340,"change":2028,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2340},"2025-07-23",39.89,40.12,-3.07,254900,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":924,"percent_change":2445,"volume":2446,"transactions":9,"vwap":2444},"2025-07-22",41.029999,41.34,40.24,40.41,-1.56,179200,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":823,"percent_change":141,"volume":2453,"transactions":9,"vwap":2452},"2025-07-21",40.3,41.13,40.02,41.049999,211900,{"date":2455,"open":2456,"high":2457,"low":2456,"close":2458,"change":951,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-07-18",39.66,40.87,40.77,1.62,248100,{"date":2462,"open":2463,"high":2352,"low":2464,"close":2436,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2436},"2025-07-17",41.18,40.049999,-1.07,-2.6,283300,{"date":2469,"open":2470,"high":2471,"low":2472,"close":2473,"change":2474,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2473},"2025-07-16",41.54,42.71,41.09,41.19,-0.86,-2.05,314400,{"date":2478,"open":2479,"high":2480,"low":2479,"close":2480,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":2480},"2025-07-15",40.11,42.049999,1.64,4.06,168700,{"date":2485,"open":2450,"high":2486,"low":2487,"close":2444,"change":1563,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2444},"2025-07-14",41.15,40.39,-1.37,120100,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":1986,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-07-11",40.44,41.0099983,40.4,40.97,2.78,185000,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2503,"change":2097,"percent_change":2504,"volume":1585,"transactions":9,"vwap":2503},"2025-07-10",40.33,40.53,39.39,39.86,-1.02,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":816,"percent_change":2511,"volume":2349,"transactions":9,"vwap":2510},"2025-07-09",40.66,41.17,40.23,40.27,-1.97,{"date":2513,"open":2371,"high":2514,"low":2515,"close":2405,"change":666,"percent_change":512,"volume":2516,"transactions":9,"vwap":2405},"2025-07-08",41.44,40.72,258800,{"date":2518,"open":2441,"high":2519,"low":2520,"close":2360,"change":627,"percent_change":1473,"volume":2521,"transactions":9,"vwap":2360},"2025-07-07",42.14,40.58,247700,{"date":2523,"open":2524,"high":2524,"low":2494,"close":2525,"change":1391,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-07-03",40.88,40.46,-1.63,155200,{"date":2529,"open":2530,"high":2531,"low":2450,"close":2450,"change":1747,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2450},"2025-07-02",42.21,42.55,-2.88,238100,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":877,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-07-01",43.66,43.78,41.35,42.35,-2.01,169000,{"date":2543,"open":2544,"high":2545,"low":2544,"close":2546,"change":67,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2546},"2025-06-30",42.87,43.34,43.22,-0.12,118100,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2554,"change":573,"percent_change":422,"volume":2555,"transactions":9,"vwap":2554},"2025-06-27",43.080002,43.86,42.57,43.27,173500,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":2562,"percent_change":945,"volume":2563,"transactions":9,"vwap":2561},"2025-06-26",44.4,44.46,43.26,43.35,-1.36,118900,{"date":2565,"open":2566,"high":2567,"low":2568,"close":2569,"change":864,"percent_change":1520,"volume":2570,"transactions":9,"vwap":2569},"2025-06-25",43.74,44.77,43.72,44.71,93700,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":976,"percent_change":800,"volume":2211,"transactions":9,"vwap":2576},"2025-06-24",44.72,45.11,44.049999,44.29,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2581,"change":1170,"percent_change":2582,"volume":2583,"transactions":9,"vwap":2581},"2025-06-23",46.86,47.5,45.4,-2.41,157000,{"date":2585,"open":2586,"high":2587,"low":2586,"close":2588,"change":823,"percent_change":395,"volume":2589,"transactions":9,"vwap":2588},"2025-06-20",45.66,46.81,46.52,254500,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":309,"volume":2597,"transactions":9,"vwap":2595},"2025-06-18",46.79,46.98,45.48,46.24,-0.51,137800,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":1335,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-06-17",46.5,46.77,45.93,46.75,2.12,142900,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2611,"change":533,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2611},"2025-06-16",45.86,46.21,45.24,45.78,-2.26,196900,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-06-13",46.42,47.099998,45.76,46.84,1.76,3.9,303300,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2628,"change":204,"percent_change":1825,"volume":2629,"transactions":9,"vwap":2628},"2025-06-12",45.36,45.6,44.94,45.080002,140600,{"date":2631,"open":2632,"high":2633,"low":2634,"close":2635,"change":885,"percent_change":2636,"volume":2637,"transactions":9,"vwap":2635},"2025-06-11",43.96,44.87,43.81,44.73,0.86,134800,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":1563,"percent_change":60,"volume":2368,"transactions":9,"vwap":2643},"2025-06-10",44.42,44.65,44.02,44.35,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":1344,"volume":2651,"transactions":9,"vwap":2649},"2025-06-09",44.63,45.16,44.47,44.91,-0.58,137000,{"date":2653,"open":2586,"high":2654,"low":2655,"close":2656,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2656},"2025-06-06",46.0099983,45.38,45.49,-1.41,-3.01,217500,{"date":2661,"open":2579,"high":2662,"low":2663,"close":2664,"change":277,"percent_change":1051,"volume":2665,"transactions":9,"vwap":2664},"2025-06-05",47.55,46.36,46.9,240200,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":823,"percent_change":463,"volume":2672,"transactions":9,"vwap":2671},"2025-06-04",46.65,47.049999,46.28,46.92,132200,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":2679,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2678},"2025-06-03",47.91,48.28,46.41,46.64,-1.57,-3.26,235900,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":319,"percent_change":1435,"volume":2688,"transactions":9,"vwap":2687},"2025-06-02",48.39,49.61,48.17,48.21,249500,{"date":2690,"open":2691,"high":2692,"low":2693,"close":2694,"change":2695,"percent_change":1986,"volume":2696,"transactions":9,"vwap":2694},"2025-05-30",48.51,49.19,47.97,48.45,0.53,333400,{"date":2698,"open":2699,"high":2700,"low":2699,"close":2701,"change":215,"percent_change":1493,"volume":2702,"transactions":9,"vwap":2701},"2025-05-29",47.58,48.71,47.92,304400,{"date":2704,"open":2705,"high":2706,"low":2707,"close":2708,"change":617,"percent_change":445,"volume":2709,"transactions":9,"vwap":2708},"2025-05-28",47.23,48.35,47.14,48.25,164200,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2714,"change":2715,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2714},"2025-05-27",48.24,48.96,47.19,-2.57,-5.16,188300,{"date":2719,"open":2720,"high":2720,"low":2721,"close":2722,"change":385,"percent_change":2723,"volume":2724,"transactions":9,"vwap":2722},"2025-05-23",51.12,49.42,49.76,0.93,348000,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2731,"percent_change":1558,"volume":2732,"transactions":9,"vwap":2730},"2025-05-22",49.84,50.11,48.81,49.3,-0.07,238200,{"date":2734,"open":2735,"high":2736,"low":2737,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-05-21",47.82,49.48,47.35,49.37,2.69,5.76,273600,{"date":2743,"open":2671,"high":2744,"low":2745,"close":2746,"change":1050,"percent_change":277,"volume":2747,"transactions":9,"vwap":2746},"2025-05-20",47.17,46.4,46.68,147000,{"date":2749,"open":2750,"high":2751,"low":2752,"close":2752,"change":1704,"percent_change":1520,"volume":2753,"transactions":9,"vwap":2752},"2025-05-19",47.7,47.9,46.69,208300,{"date":2755,"open":2756,"high":2757,"low":2758,"close":2759,"change":96,"percent_change":2679,"volume":2760,"transactions":9,"vwap":2759},"2025-05-16",46.93,47.24,46.2,46.25,157900,{"date":2762,"open":2763,"high":2764,"low":2765,"close":2765,"change":1493,"percent_change":910,"volume":2766,"transactions":9,"vwap":2765},"2025-05-15",47.76,48.3,46.99,118300,{"date":2768,"open":2769,"high":2770,"low":2664,"close":2771,"change":2772,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2771},"2025-05-14",47.15,47.74,47.67,0.92,1.97,171700,{"date":2776,"open":2752,"high":2777,"low":2778,"close":2603,"change":2310,"percent_change":1493,"volume":2637,"transactions":9,"vwap":2603},"2025-05-13",47.07,46.35,{"date":2780,"open":2781,"high":2782,"low":2783,"close":2777,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2777},"2025-05-12",46.6,48,46.26,-3.62,-7.14,236100,{"date":2788,"open":2789,"high":2790,"low":2791,"close":2792,"change":117,"percent_change":2793,"volume":2794,"transactions":9,"vwap":2792},"2025-05-09",50.34,51.080002,49.95,50.69,0.62,289200,{"date":2796,"open":2797,"high":2798,"low":2799,"close":2800,"change":2801,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2800},"2025-05-08",51.19,51.86,49.65,50.38,-2.02,-3.85,289300,{"date":2805,"open":2806,"high":2807,"low":2808,"close":2809,"change":851,"percent_change":666,"volume":2810,"transactions":9,"vwap":2809},"2025-05-07",52.11,53.11,51.85,52.4,162500,{"date":2812,"open":2813,"high":2814,"low":2815,"close":2816,"change":1986,"percent_change":2817,"volume":2818,"transactions":9,"vwap":2816},"2025-05-06",52.81,53.31,51.87,52.71,2.15,217000,{"date":2820,"open":2821,"high":52,"low":2822,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-05-05",51.76,50.81,51.6,0.82,1.61,177200,{"date":2828,"open":52,"high":2829,"low":2830,"close":2831,"change":2832,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2831},"2025-05-02",52.02,50.42,50.78,-2.33,-4.39,248700,{"date":2836,"open":2814,"high":2837,"low":2838,"close":2807,"change":924,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2807},"2025-05-01",54.39,52.26,-1.19,198700,{"date":2842,"open":2843,"high":179,"low":2844,"close":2845,"change":951,"percent_change":2846,"volume":2847,"transactions":9,"vwap":2845},"2025-04-30",54.7,53.48,53.75,1.22,256100,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":1592,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2853},"2025-04-29",53.71,54.79,52.72,53.099998,-1.14,208700,{"date":183,"open":2857,"high":2858,"low":2859,"close":2850,"change":319,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2850},53.95,55,53.15,-0.44,165600]