[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UWM":3,"homepage-market-summary":30,"stock-historical-UWM":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UWM","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 Ultra Russell2000","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},1.1531,0.651048,"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},56.46,55.93,56.55,55.24,56.53,-0.07,-0.12,687559.707636,68.815,40.92,432173.0618068167,55.7,4958,{"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":25,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":17,"start_date":183,"end_date":5},29.79,404756,147735838.513511,81.54,"2025-04-28",[185,188,198,208,219,230,241,251,262,272,283,292,302,313,324,334,344,355,363,373,384,394,405,416,426,436,447,458,468,478,488,498,506,515,526,536,547,557,567,575,586,597,608,619,630,641,648,658,668,678,688,699,708,718,729,739,750,760,770,780,790,798,807,815,823,832,839,847,854,863,871,879,888,893,902,911,919,926,934,941,947,953,962,970,978,986,992,999,1006,1011,1017,1026,1033,1039,1045,1054,1062,1071,1080,1088,1095,1102,1111,1119,1125,1132,1139,1146,1152,1160,1166,1173,1180,1188,1197,1204,1209,1217,1221,1229,1235,1243,1250,1256,1265,1273,1282,1290,1299,1308,1316,1324,1332,1341,1349,1358,1367,1375,1383,1391,1400,1409,1417,1424,1432,1440,1447,1454,1462,1471,1479,1486,1493,1502,1509,1518,1526,1533,1540,1549,1558,1565,1571,1577,1586,1593,1600,1607,1615,1623,1632,1640,1647,1654,1660,1668,1677,1683,1689,1697,1703,1710,1717,1723,1729,1735,1741,1746,1754,1762,1770,1779,1788,1796,1803,1811,1818,1826,1833,1840,1848,1853,1859,1867,1872,1879,1887,1895,1902,1908,1913,1920,1927,1934,1939,1947,1953,1959,1965,1972,1981,1988,1996,2003,2011,2018,2027,2033,2041,2047,2055,2063,2070,2076,2082,2089,2094,2100,2106,2112,2119,2124,2131,2138,2145,2150,2157,2163,2170,2176,2184,2189,2194,2200,2206,2211,2217,2224,2231,2236,2243,2250,2259,2265,2269,2275,2280,2284,2291,2297,2305,2312,2318,2322,2328,2333,2341,2348,2355,2361,2366,2373,2377,2383,2392,2398,2405,2412,2420,2427,2433,2441,2448,2456,2464,2471,2478,2485,2493,2502,2509,2516,2524,2531,2537,2544,2552,2559,2567,2574,2581,2585,2591,2599,2606,2613,2618,2625,2633,2639,2646,2654,2662,2671,2678,2684,2692,2700,2708,2715,2721,2728,2735,2741,2748,2754,2761,2767,2774,2780,2786,2792,2800,2807,2814,2820,2827,2832,2839,2846,2854,2862,2868,2873,2879,2885,2892,2900,2907,2915,2921,2928,2935,2942,2949],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":186,"vwap":187},6490,56.1255,{"date":189,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-07",56.78,57.045,56.25,-1.48,-2.55,189191.610074,2641,56.6764,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-10-06",59.33,57.81,58.01,-0.9,-1.53,193730.671006,2349,58.5345,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-10-05",58.32,59.23,57.5079,58.91,0.78,1.34,257750.658622,3086,58.6059,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-10-02",58.43,58.96,57.92,58.13,1.01,1.77,228283.523076,2960,58.3306,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-10-01",56.48,57.77,55.78,57.12,0.4,0.71,440007.689677,4554,56.7911,{"date":242,"open":243,"high":244,"low":245,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-30",57.64,57.69,56.72,-0.45,-0.79,343251.030367,2844,57.2088,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-29",57.68,57.95,56.525,57.17,-0.43,-0.75,460546.921046,5815,56.92,{"date":263,"open":264,"high":265,"low":266,"close":267,"change":247,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-28",57.72,58.36,57.09,57.6,-1.35,241022.650764,2489,57.5686,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-25",58.5,59.01,57.8,58.39,0.09,0.15,205658.732582,2624,58.414,{"date":284,"open":285,"high":274,"low":286,"close":287,"change":23,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-24",58.11,57.23,58.3,-0.21,199716.29604,2246,57.9861,{"date":293,"open":294,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-23",60.16,58.395,58.42,-2.37,-3.9,382420.469565,5361,58.8284,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-22",61.01,61.5,60.33,60.79,0.64,1.06,462456.839803,5661,60.8758,{"date":314,"open":315,"high":316,"low":317,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-21",60.4,60.49,59.89,60.15,0.67,1.13,311690.405691,3109,60.2791,{"date":325,"open":317,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-18",59.92,58.89,59.48,-0.59,-0.98,231028.561808,2924,59.2595,{"date":335,"open":336,"high":337,"low":338,"close":338,"change":339,"percent_change":340,"volume":341,"transactions":342,"vwap":343},"2026-09-17",61.17,61.35,60.07,0.56,0.94,157806.372211,1843,60.6658,{"date":345,"open":346,"high":347,"low":348,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-16",60.21,60.8,58.29,59.51,-0.56,-0.93,557497.163488,6717,59.4387,{"date":356,"open":357,"high":358,"low":359,"close":338,"change":247,"percent_change":66,"volume":360,"transactions":361,"vwap":362},"2026-09-15",60.66,60.68,59.58,267475.171978,3278,59.9621,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":158,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-14",60.72,61.69,60.55,60.86,-0.69,307559.529753,4163,61.0542,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-11",62.07,62.33,61.26,61.28,0.45,0.74,207640.006654,2972,61.5695,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":66,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-10",61.21,61.71,60.63,60.83,-2.09,267731.510899,4084,61.0165,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-09",63.33,63.54,61.97,62.13,-1.77,-2.77,241410.921374,2980,62.4419,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-08",64.06,64.47,63.69,63.9,-0.55,-0.85,379574.500194,4884,64.1086,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":117,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-04",63.41,64.52,63.4,64.45,0.48,159423.003888,2754,64.0883,{"date":427,"open":428,"high":419,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-03",64.39,63.39,64.14,0.53,0.83,193826.245989,3881,63.9959,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-02",62.57,63.76,62.5,63.61,1.44,2.32,144066.200118,3820,63.258,{"date":448,"open":449,"high":450,"low":451,"close":452,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-09-01",62.75,63.18,61.91,62.17,-1.42,-2.23,233555.871901,5325,62.4759,{"date":459,"open":430,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-31",64.19,63.1,63.59,-0.86,-1.33,317019.408993,5448,63.4784,{"date":469,"open":470,"high":471,"low":472,"close":421,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-28",66.16,66.49,64.43,-1.84,-2.78,216933.685139,3186,65.0095,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":136,"volume":485,"transactions":486,"vwap":487},"2026-08-27",65.83,66.46,65.55,66.29,0.39,255086.964695,7718,66.0462,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":23,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-26",65.78,66.32,65.54,65.9,-0.18,316841.1675,6768,65.9613,{"date":499,"open":470,"high":500,"low":501,"close":502,"change":422,"percent_change":151,"volume":503,"transactions":504,"vwap":505},"2026-08-25",66.22,65.5,66.02,272818.495891,4599,65.8359,{"date":507,"open":508,"high":509,"low":128,"close":492,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-24",66.14,66.18,-0.8,-1.21,206471.420835,3210,65.6735,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-21",66.3,66.51,65.65,66.34,0.96,1.47,125348.321703,1733,66.2325,{"date":527,"open":528,"high":481,"low":529,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-20",66.12,65.13,65.38,-1.81,-2.69,298944.566295,4103,65.5467,{"date":537,"open":538,"high":539,"low":540,"close":541,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-19",67.7,67.93,66.99,67.19,0.57,0.86,214838.853111,3782,67.3934,{"date":548,"open":549,"high":550,"low":518,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-18",67.51,67.84,66.62,-1.64,-2.4,234446.370126,2428,67.1237,{"date":558,"open":559,"high":560,"low":561,"close":559,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-17",68.26,68.43,67.94,-0.52,-0.76,253929.463274,2237,68.2061,{"date":568,"open":539,"high":25,"low":569,"close":570,"change":214,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-14",67.82,68.78,1.15,158432.296797,2138,68.586,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-13",68.3,68.77,67.75,68,0.28,0.41,206496.385508,3072,68.1962,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-12",67.91,68.07,66.9752,67.72,0.76,1.14,296052.828274,3841,67.6165,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-11",66.97,67.4,66.87,66.96,0.43,0.65,113917.856544,1992,67.0744,{"date":609,"open":610,"high":611,"low":612,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-10",66.79,67.105,66.15,66.53,-0.72,-1.07,307786.676976,3928,66.5982,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-08-07",66.74,67.45,66.52,67.25,1.4,2.13,155268.192246,1519,67.0586,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-08-06",66.43,67.21,65.7,65.85,-0.68,-1.02,130303.612062,1174,66.2342,{"date":642,"open":591,"high":643,"low":613,"close":613,"change":644,"percent_change":645,"volume":646,"transactions":647,"vwap":556},"2026-08-05",67.99,-0.81,-1.2,195199.361631,1922,{"date":649,"open":482,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-08-04",67.67,65.39,67.34,2.37,3.65,165457.057349,1852,66.7842,{"date":659,"open":660,"high":661,"low":429,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-08-03",63.57,65.14,64.97,2.1,3.34,281468.304509,2305,64.4376,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":350,"percent_change":674,"volume":675,"transactions":676,"vwap":677},"2026-07-31",63.87,64,61.4,62.87,-0.88,234636.732291,2331,62.8035,{"date":679,"open":673,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-30",63.56,61.93,63.43,1.62,2.62,164958.774671,1578,63.0002,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-29",63.32,63.975,61.63,61.81,-2.04,-3.19,307063.072457,2720,62.2259,{"date":700,"open":701,"high":671,"low":702,"close":703,"change":704,"percent_change":117,"volume":705,"transactions":706,"vwap":707},"2026-07-28",63.74,62.61,63.85,0.2,170711.550284,1941,63.645,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":593,"volume":715,"transactions":716,"vwap":717},"2026-07-27",64.1,64.78,62.9,63.65,0.72,381732.194454,3368,63.7798,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-24",63.89,64.12,62.65,62.93,-0.32,-0.51,228567.428685,4985,63.3647,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":464,"volume":736,"transactions":737,"vwap":738},"2026-07-23",62.85,63.75,62.54,63.25,-0.855,470225.479125,5108,63.2401,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-22",64.91,65.25,63.965,64.105,-1.225,-1.88,264895.846994,3183,64.5685,{"date":751,"open":671,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-21",65.42,63.685,65.33,1.78,2.8,286223.044525,4578,64.7495,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":563,"percent_change":766,"volume":767,"transactions":768,"vwap":769},"2026-07-20",64.64,65,63.465,63.55,-1.18,288655.621772,4646,64.0564,{"date":771,"open":418,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-17",65.1296,63.22,64.31,-0.65,-1,308130.592088,5440,64.2235,{"date":781,"open":782,"high":783,"low":408,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-16",64.59,65.92,64.96,-0.09,-0.14,320583.116787,3419,64.7966,{"date":791,"open":792,"high":501,"low":428,"close":793,"change":542,"percent_change":794,"volume":795,"transactions":796,"vwap":797},"2026-07-15",64.85,65.05,0.88,273001.581419,4152,65.0391,{"date":799,"open":800,"high":661,"low":801,"close":802,"change":236,"percent_change":803,"volume":804,"transactions":805,"vwap":806},"2026-07-14",64.94,64.25,64.48,0.62,266021.664382,5233,64.6412,{"date":808,"open":809,"high":793,"low":810,"close":811,"change":615,"percent_change":552,"volume":812,"transactions":813,"vwap":814},"2026-07-13",64.79,63.715,64.08,294888.257915,4657,64.1073,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":775,"percent_change":821,"volume":822,"transactions":9,"vwap":820},"2026-07-10",65.95,66.11,64.2,65.15,-0.99,232400,{"date":824,"open":825,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-07-09",64.89,66.019997,64.75,65.8,1.65,2.57,211700,{"date":833,"open":834,"high":835,"low":723,"close":836,"change":837,"percent_change":102,"volume":838,"transactions":9,"vwap":836},"2026-07-08",64.37,64.81,64.15,-1.17,494700,{"date":840,"open":841,"high":842,"low":843,"close":844,"change":845,"percent_change":102,"volume":846,"transactions":9,"vwap":844},"2026-07-07",66.71,67,64.92,65.32,-1.19,164100,{"date":848,"open":849,"high":850,"low":849,"close":518,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":518},"2026-07-06",66.080002,67.2,0.52,0.79,129000,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-07-02",67.27,68.029999,64.83,65.99,-0.83,-1.24,168300,{"date":864,"open":540,"high":865,"low":866,"close":867,"change":868,"percent_change":869,"volume":870,"transactions":9,"vwap":867},"2026-07-01",68.32,66.63,66.82,-0.41,-0.61,231700,{"date":872,"open":873,"high":874,"low":875,"close":876,"change":803,"percent_change":877,"volume":878,"transactions":9,"vwap":876},"2026-06-30",66.56,67.53,66.059998,67.23,0.93,212000,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":884},"2026-06-29",66.28,66.69,64.77,66.61,0.46,0.7,302500,{"date":889,"open":890,"high":891,"low":128,"close":612,"change":257,"percent_change":775,"volume":892,"transactions":9,"vwap":612},"2026-06-26",65.58,67.080002,391800,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-25",66.9,67.78,65.71,66.58,0.91,1.39,334600,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":908,"percent_change":909,"volume":910,"transactions":9,"vwap":907},"2026-06-24",65.31,66.98,64.84,65.67,0.55,0.84,491700,{"date":912,"open":819,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-23",66.21,63.86,65.12,-1.28,-1.93,216700,{"date":920,"open":921,"high":599,"low":482,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-22",65.94,66.4,1.2,1.84,212800,{"date":927,"open":835,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-18",65.4,63.52,65.2,2.34,3.72,231900,{"date":935,"open":936,"high":530,"low":937,"close":938,"change":776,"percent_change":939,"volume":940,"transactions":9,"vwap":938},"2026-06-17",63.97,62.46,62.86,-1.57,308500,{"date":942,"open":844,"high":943,"low":441,"close":914,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":914},"2026-06-16",65.81,-1.09,-1.68,174200,{"date":948,"open":635,"high":520,"low":949,"close":950,"change":225,"percent_change":951,"volume":952,"transactions":9,"vwap":950},"2026-06-15",64.67,64.95,1.58,515200,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-12",63.35,65.059998,62.82,63.94,1.09,1.73,486700,{"date":963,"open":964,"high":965,"low":966,"close":731,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":731},"2026-06-11",60.35,63.12,60.23,3.51,5.92,670200,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":861,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-06-10",60.44,62.26,59.25,59.34,-2.05,358000,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":339,"volume":985,"transactions":9,"vwap":983},"2026-06-09",61.51,63.07,57.54,60.58,0.34,634200,{"date":987,"open":307,"high":337,"low":988,"close":989,"change":176,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-06-08",60.029999,60.24,1.69,499500,{"date":993,"open":440,"high":438,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-06-05",58.58,59.24,-4.53,-7.1,412900,{"date":1000,"open":693,"high":721,"low":1001,"close":1002,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1002},"2026-06-04",61.48,63.77,1.86,3,216400,{"date":1007,"open":723,"high":723,"low":1008,"close":451,"change":1009,"percent_change":532,"volume":1010,"transactions":9,"vwap":451},"2026-06-03",61.54,-1.71,280300,{"date":1012,"open":1013,"high":701,"low":1013,"close":1014,"change":959,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-06-02",62.28,63.62,1.74,234600,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-06-01",62.22,63.14,61.37,62.53,-0.58,-0.92,334800,{"date":1027,"open":929,"high":929,"low":1028,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-29",62.24,63.11,-0.73,-1.14,289900,{"date":1034,"open":1035,"high":836,"low":1036,"close":1037,"change":714,"percent_change":593,"volume":1038,"transactions":9,"vwap":1037},"2026-05-28",62.8,62.11,63.84,274800,{"date":1040,"open":1041,"high":732,"low":1042,"close":965,"change":22,"percent_change":1043,"volume":1044,"transactions":9,"vwap":965},"2026-05-27",63.5,62.71,-0.11,369700,{"date":1046,"open":1047,"high":1048,"low":1049,"close":1050,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1050},"2026-05-26",62.29,63.21,62.029999,63.19,2.25,3.69,272100,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":320,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-22",60.5,61.46,60.32,60.94,1.89,253500,{"date":1063,"open":1064,"high":1065,"low":1066,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-21",58.24,60.28,57.63,59.81,1.1,1.87,423900,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-05-20",56.7,58.81,56.12,58.71,2.76,4.93,466600,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":511,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-05-19",56.31,56.8,55,55.95,-2.12,287600,{"date":1089,"open":210,"high":221,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-05-18",56.36,57.16,-0.71,-1.23,445000,{"date":1096,"open":1097,"high":1097,"low":233,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-15",58.99,57.87,-2.97,-4.88,335700,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-05-14",60.59,61.31,59.76,60.84,0.75,1.25,209200,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":53,"volume":1118,"transactions":9,"vwap":1116},"2026-05-13",60.22,60.34,58.92,60.09,0.06,176800,{"date":1120,"open":1121,"high":1122,"low":1123,"close":988,"change":766,"percent_change":917,"volume":1124,"transactions":9,"vwap":988},"2026-05-12",60.64,60.67,58.21,528400,{"date":1126,"open":1127,"high":1128,"low":1129,"close":386,"change":1130,"percent_change":714,"volume":1131,"transactions":9,"vwap":386},"2026-05-11",61.07,61.94,60.91,0.44,210800,{"date":1133,"open":357,"high":1134,"low":1135,"close":1136,"change":432,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-05-08",61.040001,60.080002,60.77,1.38,194000,{"date":1140,"open":1019,"high":1028,"low":1141,"close":1142,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1142},"2026-05-07",59.49,59.94,-2.01,-3.24,419000,{"date":1147,"open":1105,"high":1148,"low":1056,"close":1149,"change":226,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1149},"2026-05-06",62.02,61.95,2.94,436100,{"date":1153,"open":1154,"high":1155,"low":1154,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-05-05",59.099998,60.27,60.18,2,3.44,280200,{"date":1161,"open":274,"high":1162,"low":1163,"close":1164,"change":329,"percent_change":776,"volume":1165,"transactions":9,"vwap":1164},"2026-05-04",59.41,57.44,58.18,342800,{"date":1167,"open":1168,"high":1169,"low":253,"close":1170,"change":422,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-05-01",58.52,59,58.77,0.82,252900,{"date":1174,"open":1175,"high":265,"low":1176,"close":348,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":348},"2026-04-30",56.3,56.029999,2.39,4.28,187500,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":644,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-29",56.65,56.84,55.18,55.9,-1.43,195300,{"date":1189,"open":1190,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-28",57.48,57.93,56.22,56.71,-1.27,-2.19,261500,{"date":1198,"open":1199,"high":1200,"low":1066,"close":1201,"change":1202,"percent_change":581,"volume":1203,"transactions":9,"vwap":1201},"2026-04-27",57.89,58.41,57.98,0.16,385100,{"date":1205,"open":1206,"high":277,"low":1083,"close":1207,"change":603,"percent_change":1108,"volume":1208,"transactions":9,"vwap":1207},"2026-04-24",57.83,57.82,286400,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":369,"volume":1216,"transactions":9,"vwap":1214},"2026-04-23",57.85,58.33,55.88,57.39,-0.4,414600,{"date":1218,"open":1123,"high":1200,"low":235,"close":1219,"change":852,"percent_change":900,"volume":1220,"transactions":9,"vwap":1219},"2026-04-22",57.79,169700,{"date":1222,"open":1223,"high":1224,"low":1225,"close":1226,"change":1227,"percent_change":917,"volume":1228,"transactions":9,"vwap":1226},"2026-04-21",58.47,59.15,56.66,57,-1.12,340000,{"date":1230,"open":1226,"high":1231,"low":1232,"close":1233,"change":542,"percent_change":1234,"volume":1228,"transactions":9,"vwap":1233},"2026-04-20",58.28,56.97,58.12,0.99,{"date":1236,"open":1182,"high":1237,"low":1238,"close":1239,"change":1240,"percent_change":1241,"volume":1242,"transactions":9,"vwap":1239},"2026-04-17",58.25,56.49,57.55,2.38,4.31,319600,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":236,"volume":822,"transactions":9,"vwap":1248},"2026-04-16",54.93,55.28,54.42,55.17,0.22,{"date":1251,"open":1252,"high":1084,"low":1253,"close":1254,"change":117,"percent_change":542,"volume":1255,"transactions":9,"vwap":1254},"2026-04-15",54.69,54.21,54.95,468600,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-14",54.029999,54.91,53.69,54.64,1.43,2.69,175500,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":522,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-04-13",51.32,53.3,51.26,53.21,2.84,376900,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-10",52.17,52.21,51.33,51.74,-0.25,-0.48,408100,{"date":1283,"open":1284,"high":1285,"low":1284,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-09",50.76,52.35,51.99,0.61,1.19,231000,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-08",51.85,52.07,50.63,51.38,2.83,5.83,539200,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":1307,"transactions":9,"vwap":1304},"2026-04-07",47.84,48.65,47.26,48.55,0.24,0.5,426900,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1313,"change":1130,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1313},"2026-04-06",47.8,48.53,47.52,48.31,0.92,351500,{"date":1317,"open":1318,"high":1319,"low":1318,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-04-02",45.47,48.3,47.87,0.58,1.23,356400,{"date":1325,"open":1326,"high":1327,"low":1328,"close":1329,"change":803,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1329},"2026-04-01",47.42,48.36,47.13,47.29,1.33,404000,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-31",44.93,47.02,44.61,46.67,3.06,7.02,513000,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":268,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-30",45.74,45.79,43.33,43.61,-3,439500,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1354},"2026-03-27",46.0099983,46.28,44.7,44.96,-1.6,-3.44,295300,{"date":1359,"open":1360,"high":1361,"low":1362,"close":1363,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1363},"2026-03-26",47.12,48.26,46.5,46.56,-1.7,-3.52,399500,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1361,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1361},"2026-03-25",48.27,48.76,47.5,1.07,2.27,196800,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":225,"volume":1382,"transactions":9,"vwap":1380},"2026-03-24",45.99,47.69,45.63,47.19,0.47,345700,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1060,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-23",46.59,48.15,46.24,46.72,4.22,771600,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-20",46.6,46.76,44.09,44.83,-2,-4.27,1164200,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-19",45.16,47.75,44.95,46.83,0.54,1.17,1757600,{"date":1410,"open":1380,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-18",47.43,46.21,46.29,-1.54,-3.22,537700,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":604,"percent_change":1137,"volume":1423,"transactions":9,"vwap":1422},"2026-03-17",47.77,48.42,47.39,47.83,438600,{"date":1425,"open":1426,"high":1427,"low":1335,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-16",47.51,48.099998,47.18,0.87,1.88,317000,{"date":1433,"open":1434,"high":1422,"low":1435,"close":1436,"change":1437,"percent_change":1438,"volume":1439,"transactions":9,"vwap":1436},"2026-03-13",47.32,45.96,46.31,-0.36,-0.77,932400,{"date":1441,"open":1442,"high":1443,"low":1444,"close":1337,"change":390,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1337},"2026-03-12",47.28,47.57,46.37,-4.29,1217700,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1370,"change":1452,"percent_change":38,"volume":1453,"transactions":9,"vwap":1370},"2026-03-11",48.54,49.34,47.93,-0.23,672900,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1459,"change":67,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1459},"2026-03-10",48.84,50.6,48.6,48.99,-0.1,1011500,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-03-09",46.79,49.44,45.55,49.040001,0.97,2.02,1249000,{"date":1472,"open":1319,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-06",48.97,47.68,48.07,-2.31,-4.59,833300,{"date":1480,"open":1481,"high":1292,"low":1450,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-03-05",51.25,50.38,-1.94,-3.71,1070500,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":521,"percent_change":1069,"volume":1492,"transactions":9,"vwap":1491},"2026-03-04",52.13,52.81,51.060001,52.32,526000,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":1500,"volume":1501,"transactions":9,"vwap":1498},"2026-03-03",50.42,52.12,48.98,51.36,-1.85,-3.48,1443000,{"date":1503,"open":1504,"high":1505,"low":1504,"close":1270,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1270},"2026-03-02",50.82,53.41,0.9,1.72,939300,{"date":1510,"open":1511,"high":1512,"low":1513,"close":1514,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1514},"2026-02-27",52.6,52.75,51.62,52.31,-1.82,-3.36,754400,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":908,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-02-26",53.79,54.26,52.62,54.13,1.03,766300,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1381,"percent_change":794,"volume":1532,"transactions":9,"vwap":1531},"2026-02-25",53.85,53.9,52.77,53.58,564700,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":593,"percent_change":74,"volume":1539,"transactions":9,"vwap":1538},"2026-02-24",51.93,53.35,51.75,53.11,460200,{"date":1541,"open":1542,"high":1543,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-23",53.17,53.51,51.049999,51.97,-1.67,-3.11,1182500,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-20",52.98,54.72,52.68,53.64,-0.02,-0.04,557000,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1305,"percent_change":379,"volume":1564,"transactions":9,"vwap":1563},"2026-02-19",52.89,53.7,52.3,53.66,405500,{"date":1566,"open":1567,"high":1568,"low":1511,"close":1569,"change":484,"percent_change":380,"volume":1570,"transactions":9,"vwap":1569},"2026-02-18",53.02,54.6,53.42,656400,{"date":1572,"open":1530,"high":1573,"low":1574,"close":1575,"change":67,"percent_change":785,"volume":1576,"transactions":9,"vwap":1575},"2026-02-17",53.54,51.47,53.029999,552900,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-13",52.080002,53.88,51.3,53.080002,1.32,2.55,625800,{"date":1587,"open":1588,"high":1259,"low":1481,"close":1589,"change":1590,"percent_change":1591,"volume":1592,"transactions":9,"vwap":1589},"2026-02-12",54.76,51.76,-2.14,-3.97,587600,{"date":1594,"open":1595,"high":1596,"low":1597,"close":1529,"change":725,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1529},"2026-02-11",55.37,55.54,52.76,-0.94,626400,{"date":1601,"open":1259,"high":1602,"low":1603,"close":1604,"change":1605,"percent_change":369,"volume":1606,"transactions":9,"vwap":1604},"2026-02-10",55.38,54.34,54.41,-0.38,283900,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":909,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2026-02-09",53.93,55.029999,53.34,54.79,1.56,573400,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":1339,"volume":1622,"transactions":9,"vwap":1620},"2026-02-06",51.91,54.25,51.84,53.95,3.54,1113500,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-05",51.42,52.7,50.080002,50.41,-1.9,-3.63,1210900,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1514,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1514},"2026-02-04",53.74,53.92,50.9,-0.95,-1.78,1030100,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":73,"percent_change":803,"volume":1646,"transactions":9,"vwap":1645},"2026-02-03",53.33,54.099998,51.51,53.26,737300,{"date":1648,"open":1644,"high":1649,"low":1650,"close":1651,"change":176,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-02-02",53.59,51.44,52.93,1.93,696400,{"date":1655,"open":1656,"high":1657,"low":1269,"close":1535,"change":1414,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1535},"2026-01-30",52.55,53.31,-2.88,863800,{"date":1661,"open":1662,"high":1663,"low":1664,"close":1665,"change":1666,"percent_change":1117,"volume":1667,"transactions":9,"vwap":1665},"2026-01-29",53.76,54.12,51.88,53.47,0.03,586100,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-28",54.58,54.8,53.15,53.44,-0.6,-1.11,403200,{"date":1678,"open":1662,"high":1663,"low":1679,"close":1680,"change":1681,"percent_change":1406,"volume":1682,"transactions":9,"vwap":1680},"2026-01-27",53.23,54.040001,0.29,397700,{"date":1684,"open":1685,"high":1686,"low":1531,"close":1687,"change":112,"percent_change":614,"volume":1688,"transactions":9,"vwap":1687},"2026-01-26",54.24,54.85,53.75,512200,{"date":1690,"open":1691,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-23",55.91,53.98,54.14,-2.06,-3.67,531700,{"date":1698,"open":1192,"high":1232,"low":1699,"close":1700,"change":1171,"percent_change":1701,"volume":1702,"transactions":9,"vwap":1700},"2026-01-22",56.060001,56.2,1.48,1092900,{"date":1704,"open":1705,"high":1706,"low":1673,"close":1602,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1602},"2026-01-21",54.11,55.73,2.07,3.88,1545900,{"date":1711,"open":1712,"high":1713,"low":1712,"close":1657,"change":1714,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1657},"2026-01-20",52.71,54.32,-1.32,-2.42,1284400,{"date":1718,"open":1261,"high":1719,"low":1253,"close":1720,"change":1721,"percent_change":704,"volume":1722,"transactions":9,"vwap":1720},"2026-01-16",55.21,54.63,0.11,567500,{"date":1724,"open":1620,"high":1725,"low":1726,"close":1727,"change":877,"percent_change":1015,"volume":1728,"transactions":9,"vwap":1727},"2026-01-15",55.15,53.83,54.52,1087000,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1649,"change":151,"percent_change":1137,"volume":1734,"transactions":9,"vwap":1649},"2026-01-14",52.73,53.71,52.41,1802400,{"date":1736,"open":1268,"high":1673,"low":1737,"close":1738,"change":22,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1738},"2026-01-13",52.51,52.86,-0.13,804900,{"date":1742,"open":1293,"high":1743,"low":1744,"close":1651,"change":885,"percent_change":794,"volume":1745,"transactions":9,"vwap":1651},"2026-01-12",53,51.63,2250300,{"date":1747,"open":1748,"high":1551,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-09",52.19,51.61,52.47,0.8,1.55,784500,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":89,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2026-01-08",50.23,51.92,50.15,51.67,2.22,410600,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1767,"change":1768,"percent_change":38,"volume":1769,"transactions":9,"vwap":1767},"2026-01-07",50.96,51.07,49.98,50.55,-0.24,752800,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-06",49.32,50.88,49.02,50.79,1.3,2.63,1250200,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-05",48.39,49.82,48.33,49.49,1.52,3.17,529900,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":1469,"volume":1795,"transactions":9,"vwap":1793},"2026-01-02",47.56,48.09,46.9,47.97,0.95,852700,{"date":1797,"open":1798,"high":1798,"low":1799,"close":1335,"change":1800,"percent_change":1801,"volume":1802,"transactions":9,"vwap":1335},"2025-12-31",47.79,46.98,-0.78,-1.63,417500,{"date":1804,"open":1805,"high":1806,"low":1807,"close":1310,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1310},"2025-12-30",48.49,48.52,47.74,-0.66,-1.36,189800,{"date":1812,"open":1458,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":916,"volume":1817,"transactions":9,"vwap":1815},"2025-12-29",49.11,48.29,48.46,-0.63,462000,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":944,"volume":1825,"transactions":9,"vwap":1823},"2025-12-26",49.57,49.58,48.68,49.09,-0.54,232700,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1666,"percent_change":1117,"volume":1832,"transactions":9,"vwap":1831},"2025-12-24",49.31,49.67,49,49.63,122100,{"date":1834,"open":1835,"high":1766,"low":1836,"close":1837,"change":1838,"percent_change":1093,"volume":1839,"transactions":9,"vwap":1837},"2025-12-23",49.74,49.4,49.6,-0.62,178900,{"date":1841,"open":1829,"high":1842,"low":1843,"close":1844,"change":1845,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1844},"2025-12-22",50.77,49.65,50.22,1.16,2.36,331900,{"date":1849,"open":1815,"high":1828,"low":1850,"close":1851,"change":214,"percent_change":683,"volume":1852,"transactions":9,"vwap":1851},"2025-12-19",48.43,49.060001,200600,{"date":1854,"open":1855,"high":1828,"low":1856,"close":1857,"change":851,"percent_change":959,"volume":1858,"transactions":9,"vwap":1857},"2025-12-18",48.87,48.14,48.28,395300,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":821,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-12-17",48.93,49.66,47.54,47.76,-2.03,492600,{"date":1868,"open":1861,"high":1843,"low":1869,"close":1870,"change":38,"percent_change":1637,"volume":1871,"transactions":9,"vwap":1870},"2025-12-16",48.22,48.75,336100,{"date":1873,"open":1874,"high":1874,"low":1875,"close":1876,"change":247,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1876},"2025-12-15",50.71,49.18,49.22,-1.58,418700,{"date":1880,"open":1881,"high":1278,"low":1882,"close":1883,"change":1884,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1883},"2025-12-12",51.68,49.85,50.0099983,-1.59,-3.08,424600,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":320,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-12-11",50.37,51.69,50.24,51.6,2.24,469200,{"date":1896,"open":1861,"high":1897,"low":1898,"close":1899,"change":215,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-12-10",51.099998,48.78,50.47,2.73,687500,{"date":1903,"open":1302,"high":1904,"low":1905,"close":1906,"change":704,"percent_change":582,"volume":1907,"transactions":9,"vwap":1906},"2025-12-09",49.7,48.62,49.13,113600,{"date":1909,"open":1843,"high":1843,"low":1910,"close":1861,"change":168,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1861},"2025-12-08",48.72,0.25,176300,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1280,"percent_change":1919,"volume":1179,"transactions":9,"vwap":1918},"2025-12-05",49.16,49.61,48.69,48.81,-0.97,{"date":1921,"open":1922,"high":1923,"low":1475,"close":1924,"change":1429,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-12-04",48.23,49.64,49.29,1.8,194700,{"date":1928,"open":1929,"high":1449,"low":1930,"close":1420,"change":1931,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1420},"2025-12-03",47.099998,46.94,1.67,3.57,273400,{"date":1935,"open":1936,"high":1936,"low":1937,"close":1937,"change":146,"percent_change":1215,"volume":1938,"transactions":9,"vwap":1937},"2025-12-02",47.6,46.75,123500,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1930,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1930},"2025-12-01",46.96,47.72,46.85,-1.16,-2.41,320100,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1427,"change":422,"percent_change":225,"volume":1952,"transactions":9,"vwap":1427},"2025-11-28",47.99,48.16,47.55,138300,{"date":1954,"open":1464,"high":1955,"low":1956,"close":1957,"change":432,"percent_change":226,"volume":1958,"transactions":9,"vwap":1957},"2025-11-26",48.21,46.74,47.62,258600,{"date":1960,"open":1961,"high":1941,"low":1354,"close":1464,"change":1962,"percent_change":1963,"volume":1964,"transactions":9,"vwap":1464},"2025-11-25",45.17,1.95,4.35,291000,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":951,"percent_change":654,"volume":1971,"transactions":9,"vwap":1970},"2025-11-24",43.44,45.02,43.28,44.84,329400,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1977},"2025-11-21",41.29,43.8,41.17,43.26,2.23,5.44,378700,{"date":1982,"open":1983,"high":1984,"low":26,"close":1985,"change":939,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1985},"2025-11-20",43.96,44.62,41.029999,-3.69,702500,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1993,"change":1666,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1993},"2025-11-19",42.7,43.53,42.22,42.6,0.07,230900,{"date":1997,"open":1998,"high":1999,"low":2000,"close":2001,"change":704,"percent_change":1381,"volume":2002,"transactions":9,"vwap":2001},"2025-11-18",41.8,43.15,41.67,42.57,387300,{"date":2004,"open":2005,"high":2006,"low":2007,"close":2008,"change":1009,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-11-17",43.72,44.2,41.98,42.37,-3.88,312300,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2016,"change":704,"percent_change":885,"volume":2017,"transactions":9,"vwap":2016},"2025-11-14",42.58,44.55,42.54,44.080002,336800,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":2024,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2023},"2025-11-13",45.77,46.099998,43.55,43.88,-2.6,-5.59,420500,{"date":2028,"open":1941,"high":1312,"low":2029,"close":2030,"change":2031,"percent_change":38,"volume":2032,"transactions":9,"vwap":2030},"2025-11-12",46.38,46.48,-0.22,316000,{"date":2034,"open":1444,"high":2035,"low":2036,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-11-11",46.91,46.080002,46.7,0.08,0.17,205900,{"date":2042,"open":1335,"high":2043,"low":2044,"close":2045,"change":107,"percent_change":1962,"volume":2046,"transactions":9,"vwap":2045},"2025-11-10",47.080002,46.02,46.62,322700,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":1381,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-11-07",44.54,45.76,43.74,45.73,1.04,402500,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":945,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-11-06",46.78,46.97,45.15,45.26,-3.58,459200,{"date":2064,"open":1435,"high":2065,"low":2066,"close":1930,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1930},"2025-11-05",47.34,45.81,1.31,2.87,357600,{"date":2071,"open":2072,"high":1388,"low":2073,"close":1379,"change":552,"percent_change":2074,"volume":2075,"transactions":9,"vwap":1379},"2025-11-04",45.9,45.58,-3.47,327200,{"date":2077,"open":2078,"high":1936,"low":2079,"close":2080,"change":1605,"percent_change":510,"volume":2081,"transactions":9,"vwap":2080},"2025-11-03",47.59,46.16,47.27,596400,{"date":2083,"open":2084,"high":2085,"low":2086,"close":2087,"change":1321,"percent_change":1322,"volume":2088,"transactions":9,"vwap":2087},"2025-10-31",47.15,47.81,46.63,47.65,592600,{"date":2090,"open":1442,"high":2091,"low":1335,"close":2092,"change":463,"percent_change":102,"volume":2093,"transactions":9,"vwap":2092},"2025-10-30",48.34,47.07,323700,{"date":2095,"open":1905,"high":2096,"low":2097,"close":1451,"change":247,"percent_change":2098,"volume":2099,"transactions":9,"vwap":1451},"2025-10-29",49.52,47.049999,-1.62,513800,{"date":2101,"open":2102,"high":2103,"low":2104,"close":1910,"change":2105,"percent_change":637,"volume":918,"transactions":9,"vwap":1910},"2025-10-28",48.96,49.45,48.38,-0.5,{"date":2107,"open":2108,"high":2109,"low":1861,"close":1876,"change":2110,"percent_change":604,"volume":2111,"transactions":9,"vwap":1876},"2025-10-27",49.83,49.93,0.32,401100,{"date":2113,"open":2114,"high":2115,"low":2116,"close":2117,"change":320,"percent_change":653,"volume":2118,"transactions":9,"vwap":2117},"2025-10-24",49.080002,49.54,48.74,48.9,225300,{"date":2120,"open":1941,"high":2121,"low":1388,"close":1419,"change":571,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1419},"2025-10-23",48.0099983,2.47,214300,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2045,"change":46,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2045},"2025-10-22",47.64,47.94,45.5,-2.9,479000,{"date":2132,"open":2133,"high":1806,"low":2134,"close":2121,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2121},"2025-10-21",48.17,47.47,-0.44,-0.91,304600,{"date":2139,"open":2140,"high":1449,"low":1807,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-10-20",47.88,48.45,1.82,3.9,258300,{"date":2146,"open":2147,"high":1434,"low":2148,"close":2086,"change":2149,"percent_change":453,"volume":2002,"transactions":9,"vwap":2086},"2025-10-17",46.61,45.94,-0.67,{"date":2151,"open":2152,"high":2153,"low":2035,"close":2154,"change":390,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2154},"2025-10-16",49.69,49.75,47.3,-4.23,494800,{"date":2158,"open":1465,"high":2159,"low":2160,"close":2161,"change":1468,"percent_change":1157,"volume":2162,"transactions":9,"vwap":2161},"2025-10-15",50.33,48.2,49.39,810100,{"date":2164,"open":2165,"high":2166,"low":2167,"close":1420,"change":215,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1420},"2025-10-14",45.91,49.099998,45.56,2.85,435500,{"date":2171,"open":2079,"high":1380,"low":2172,"close":2043,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2043},"2025-10-13",46.049999,2.45,5.49,283100,{"date":2177,"open":1942,"high":2178,"low":2179,"close":2180,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2180},"2025-10-10",48.12,44.57,44.63,-2.86,-6.02,622400,{"date":2185,"open":2186,"high":2091,"low":1929,"close":2187,"change":1674,"percent_change":60,"volume":2188,"transactions":9,"vwap":2187},"2025-10-09",48,47.49,196600,{"date":2190,"open":1936,"high":1869,"low":2191,"close":1791,"change":521,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1791},"2025-10-08",47.040001,2.04,143800,{"date":2195,"open":1850,"high":1806,"low":2196,"close":1328,"change":2197,"percent_change":2198,"volume":2199,"transactions":9,"vwap":1328},"2025-10-07",46.8,-1.04,-2.16,326900,{"date":2201,"open":2202,"high":1456,"low":2203,"close":2133,"change":2204,"percent_change":1751,"volume":2205,"transactions":9,"vwap":2133},"2025-10-06",48.56,47.91,0.38,286700,{"date":2207,"open":2208,"high":1917,"low":1443,"close":1798,"change":2209,"percent_change":442,"volume":2210,"transactions":9,"vwap":1798},"2025-10-03",47.66,0.68,334300,{"date":2212,"open":1937,"high":2213,"low":2214,"close":2215,"change":1406,"percent_change":1845,"volume":2216,"transactions":9,"vwap":2215},"2025-10-02",47.16,46.18,47.11,175600,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2221,"change":2222,"percent_change":379,"volume":2223,"transactions":9,"vwap":2221},"2025-10-01",45.85,46.77,46.57,0.21,275500,{"date":2225,"open":2036,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":581,"volume":2230,"transactions":9,"vwap":2228},"2025-09-30",46.42,45.41,46.36,0.13,382700,{"date":2232,"open":1956,"high":1956,"low":2233,"close":2234,"change":53,"percent_change":1249,"volume":2235,"transactions":9,"vwap":2234},"2025-09-29",45.97,46.23,324800,{"date":2237,"open":2238,"high":2239,"low":2227,"close":2240,"change":2209,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2240},"2025-09-26",45.53,46.25,46.13,1.5,203900,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":674,"percent_change":1629,"volume":2249,"transactions":9,"vwap":2248},"2025-09-25",45.31,45.65,44.78,45.45,345500,{"date":2251,"open":2252,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-09-24",47.21,47.45,46.3,46.33,-1.03,-2.17,235100,{"date":2260,"open":2085,"high":2261,"low":2262,"close":2263,"change":1768,"percent_change":2105,"volume":2264,"transactions":9,"vwap":2263},"2025-09-23",48.63,47.23,47.36,694100,{"date":2266,"open":2220,"high":1942,"low":2267,"close":1936,"change":1406,"percent_change":571,"volume":2268,"transactions":9,"vwap":1936},"2025-09-22",46.34,721400,{"date":2270,"open":2271,"high":2271,"low":2272,"close":2273,"change":636,"percent_change":453,"volume":2274,"transactions":9,"vwap":2273},"2025-09-19",48.040001,46.88,47.060001,322500,{"date":2276,"open":2277,"high":2140,"low":1351,"close":1807,"change":1760,"percent_change":2278,"volume":2279,"transactions":9,"vwap":1807},"2025-09-18",46.27,4.88,481100,{"date":2281,"open":2282,"high":1863,"low":1970,"close":2282,"change":2222,"percent_change":885,"volume":2283,"transactions":9,"vwap":2282},"2025-09-17",45.52,567400,{"date":2285,"open":2286,"high":2287,"low":2288,"close":2245,"change":1739,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2245},"2025-09-16",45.39,45.49,44.76,-0.29,159400,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2293,"change":73,"percent_change":151,"volume":2296,"transactions":9,"vwap":2293},"2025-09-15",45.44,45.71,45.2,346400,{"date":2298,"open":2299,"high":2300,"low":2301,"close":2302,"change":203,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2302},"2025-09-12",45.82,45.84,45.049999,45.11,-1.96,259600,{"date":2306,"open":2307,"high":2036,"low":2308,"close":1351,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":1351},"2025-09-11",44.6,44.37,1.6,3.6,3704900,{"date":2313,"open":2314,"high":2315,"low":2016,"close":2316,"change":146,"percent_change":257,"volume":2317,"transactions":9,"vwap":2316},"2025-09-10",44.77,45.12,44.41,322900,{"date":2319,"open":1968,"high":1968,"low":2016,"close":2307,"change":562,"percent_change":2320,"volume":2321,"transactions":9,"vwap":2307},"2025-09-09",-1.15,217700,{"date":2323,"open":2324,"high":2324,"low":2325,"close":2315,"change":1202,"percent_change":2326,"volume":2327,"transactions":9,"vwap":2315},"2025-09-08",45.25,44.44,0.36,332200,{"date":2329,"open":2330,"high":1379,"low":2331,"close":1354,"change":885,"percent_change":1524,"volume":2332,"transactions":9,"vwap":1354},"2025-09-05",44.97,43.91,351000,{"date":2334,"open":2335,"high":2014,"low":2336,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-09-04",43.65,43.46,44.5,1.05,2.42,247600,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":785,"percent_change":288,"volume":2347,"transactions":9,"vwap":2346},"2025-09-03",43.31,44.049999,43.060001,43.45,172500,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":350,"percent_change":1194,"volume":2354,"transactions":9,"vwap":2353},"2025-09-02",42.87,43.73,42.69,43.54,588900,{"date":2356,"open":2357,"high":2357,"low":2358,"close":2359,"change":868,"percent_change":1024,"volume":2360,"transactions":9,"vwap":2359},"2025-08-29",44.66,43.75,44.099998,472900,{"date":2362,"open":2247,"high":2247,"low":2363,"close":2364,"change":1202,"percent_change":2326,"volume":2365,"transactions":9,"vwap":2364},"2025-08-28",44.15,44.51,231200,{"date":2367,"open":2022,"high":2368,"low":2369,"close":2370,"change":2371,"percent_change":442,"volume":2372,"transactions":9,"vwap":2370},"2025-08-27",44.43,43.49,44.35,0.63,205500,{"date":2374,"open":2375,"high":1983,"low":1999,"close":2005,"change":2209,"percent_change":951,"volume":2376,"transactions":9,"vwap":2005},"2025-08-26",43.21,183000,{"date":2378,"open":2005,"high":2379,"low":2380,"close":2380,"change":2136,"percent_change":2381,"volume":2382,"transactions":9,"vwap":2380},"2025-08-25",43.76,43.040001,-2.07,367200,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2388,"change":2389,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2388},"2025-08-22",41.3,44.19,41.23,43.95,3.14,7.69,1426500,{"date":2393,"open":2394,"high":26,"low":2395,"close":2396,"change":1249,"percent_change":1406,"volume":2397,"transactions":9,"vwap":2396},"2025-08-21",40.21,40.13,40.81,360100,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2289,"percent_change":1092,"volume":2404,"transactions":9,"vwap":2403},"2025-08-20",40.79,40.94,39.99,40.59,340900,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":775,"percent_change":939,"volume":2411,"transactions":9,"vwap":2410},"2025-08-19",41.54,41.91,40.72,40.88,594100,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":2418,"percent_change":151,"volume":2419,"transactions":9,"vwap":2417},"2025-08-18",41.27,41.72,41.21,41.53,0.3,203300,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2387,"change":1215,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2387},"2025-08-15",41.81,41.82,40.89,-0.96,498700,{"date":2428,"open":2429,"high":2430,"low":2401,"close":2431,"change":845,"percent_change":474,"volume":2432,"transactions":9,"vwap":2431},"2025-08-14",41.73,41.86,41.63,331100,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2438,"change":1931,"percent_change":2439,"volume":2440,"transactions":9,"vwap":2438},"2025-08-13",41.74,42.86,41.57,42.82,4.06,584600,{"date":2442,"open":2443,"high":2387,"low":2444,"close":2445,"change":1373,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2445},"2025-08-12",39.41,39.21,41.15,5.84,416800,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":173,"volume":2455,"transactions":9,"vwap":2453},"2025-08-11",39.02,39.35,38.72,38.88,-0.01,102000,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2461,"change":53,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-08-08",39.19,39.33,38.7,38.89,0.26,181500,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2469,"change":288,"percent_change":1824,"volume":2470,"transactions":9,"vwap":2469},"2025-08-07",39.76,39.8,38.31,38.79,191300,{"date":2472,"open":2473,"high":2473,"low":2474,"close":2475,"change":2476,"percent_change":1605,"volume":2477,"transactions":9,"vwap":2475},"2025-08-06",39.17,38.65,39,-0.15,145800,{"date":2479,"open":2480,"high":2481,"low":2482,"close":2483,"change":885,"percent_change":1288,"volume":2484,"transactions":9,"vwap":2483},"2025-08-05",39.029999,39.27,38.21,39.15,171500,{"date":2486,"open":2487,"high":2460,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-08-04",37.59,37.48,38.69,1.57,4.23,287400,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-08-01",37.52,37.63,36.18,37.12,-1.56,-4.03,543100,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":510,"percent_change":1865,"volume":2508,"transactions":9,"vwap":2507},"2025-07-31",39.07,39.6,38.5,38.68,379500,{"date":2510,"open":2394,"high":2511,"low":2512,"close":2513,"change":2514,"percent_change":351,"volume":2515,"transactions":9,"vwap":2513},"2025-07-30",40.65,38.93,39.48,-0.37,397800,{"date":2517,"open":2424,"high":2518,"low":2519,"close":2520,"change":2521,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2520},"2025-07-29",40.9,39.64,39.85,-0.57,-1.41,269800,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2529,"change":67,"percent_change":23,"volume":2530,"transactions":9,"vwap":2529},"2025-07-28",40.84,40.86,40.15,40.42,326400,{"date":2532,"open":2533,"high":2534,"low":2520,"close":2535,"change":2462,"percent_change":604,"volume":2536,"transactions":9,"vwap":2535},"2025-07-25",40.5,40.56,40.47,178700,{"date":2538,"open":2401,"high":2539,"low":2540,"close":2394,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2394},"2025-07-24",41.060001,40.19,-1.13,-2.73,221100,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":1322,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2549},"2025-07-23",40.7,41.37,40.44,41.34,3.07,382000,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":308,"percent_change":683,"volume":2558,"transactions":9,"vwap":2557},"2025-07-22",39.56,40.33,39.22,40.11,215400,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":2565,"percent_change":674,"volume":2566,"transactions":9,"vwap":2564},"2025-07-21",40.24,40.54,39.44,39.47,-0.35,161200,{"date":2568,"open":2569,"high":2424,"low":2570,"close":2571,"change":329,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-07-18",40.87,39.7,39.82,-1.46,249900,{"date":2575,"open":2576,"high":2577,"low":2481,"close":2578,"change":225,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-07-17",39.4,40.48,40.41,2.56,231800,{"date":2582,"open":2504,"high":2513,"low":2583,"close":2576,"change":1751,"percent_change":1707,"volume":2584,"transactions":9,"vwap":2576},"2025-07-16",37.93,312700,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2589,"change":2499,"percent_change":2009,"volume":2590,"transactions":9,"vwap":2589},"2025-07-15",40.51,40.55,38.6,318300,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2596,"change":422,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2596},"2025-07-14",39.51,40.23,39.43,40.16,1.21,351900,{"date":2600,"open":2601,"high":2602,"low":2519,"close":2603,"change":944,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-07-11",40.22,40.25,39.68,-2.67,204000,{"date":2607,"open":2608,"high":2609,"low":2557,"close":2610,"change":2611,"percent_change":1429,"volume":2612,"transactions":9,"vwap":2610},"2025-07-10",40.3,41.24,40.77,0.35,286100,{"date":2614,"open":2615,"high":2529,"low":2616,"close":2529,"change":107,"percent_change":1051,"volume":2617,"transactions":9,"vwap":2529},"2025-07-09",40,39.52,187000,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":851,"percent_change":1330,"volume":2624,"transactions":9,"vwap":2623},"2025-07-08",39.28,39.92,39.26,39.53,168700,{"date":2626,"open":2627,"high":2628,"low":2629,"close":2630,"change":511,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2630},"2025-07-07",39.67,40.099998,38.56,39.0099983,-3.01,445100,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2601,"change":319,"percent_change":990,"volume":2638,"transactions":9,"vwap":2601},"2025-07-03",39.87,40.31,39.77,275900,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2642,"change":309,"percent_change":2644,"volume":2645,"transactions":9,"vwap":2642},"2025-07-02",38.59,39.55,38.27,2.75,459500,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":1171,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-07-01",37.27,39.31,37.13,38.49,2.18,358800,{"date":2655,"open":2656,"high":2657,"low":2658,"close":2659,"change":53,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2659},"2025-06-30",37.97,37.99,37.55,37.67,0.27,405100,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-06-27",37.78,38.23,37.14,37.57,0.02,0.05,193800,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2658,"change":593,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2658},"2025-06-26",36.7,37.61,36.64,3.13,152900,{"date":2679,"open":2680,"high":2680,"low":2681,"close":2682,"change":860,"percent_change":454,"volume":2683,"transactions":9,"vwap":2682},"2025-06-25",37.31,36.37,36.41,178600,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":1506,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},"2025-06-24",36.9,37.44,36.57,37.24,2.48,386000,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":1171,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-06-23",35.23,36.35,34.68,36.34,2.31,1012500,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":23,"percent_change":2706,"volume":2707,"transactions":9,"vwap":2705},"2025-06-20",36.12,36.17,35.26,35.52,-0.34,395900,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2713,"change":2611,"percent_change":1234,"volume":2714,"transactions":9,"vwap":2713},"2025-06-18",35.24,36.22,35.060001,35.64,421600,{"date":2716,"open":2717,"high":2718,"low":2704,"close":2719,"change":1800,"percent_change":2198,"volume":2720,"transactions":9,"vwap":2719},"2025-06-17",35.46,35.93,35.29,220800,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":852,"percent_change":1893,"volume":2727,"transactions":9,"vwap":2726},"2025-06-16",35.96,36.44,35.7,36.07,249000,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":1809,"percent_change":1484,"volume":2734,"transactions":9,"vwap":2733},"2025-06-13",35.57,36.080002,35.029999,35.28,369600,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2675,"change":1279,"percent_change":636,"volume":2740,"transactions":9,"vwap":2675},"2025-06-12",36.39,36.76,36.23,202000,{"date":2742,"open":2743,"high":2744,"low":2745,"close":2746,"change":2706,"percent_change":2136,"volume":2747,"transactions":9,"vwap":2746},"2025-06-11",37.56,37.71,36.8,36.89,471100,{"date":2749,"open":2750,"high":2495,"low":2751,"close":2752,"change":484,"percent_change":309,"volume":2753,"transactions":9,"vwap":2752},"2025-06-10",37.18,36.99,37.23,327600,{"date":2755,"open":2756,"high":2650,"low":2757,"close":2758,"change":431,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-06-09",37,36.56,36.84,1.46,416100,{"date":2762,"open":2497,"high":2737,"low":2763,"close":2764,"change":320,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2764},"2025-06-06",35.9,36.31,3.21,308700,{"date":2768,"open":2704,"high":2769,"low":2770,"close":2771,"change":2772,"percent_change":1666,"volume":2773,"transactions":9,"vwap":2771},"2025-06-05",35.65,34.7,35.18,0.01,241700,{"date":2775,"open":2717,"high":2776,"low":2777,"close":2778,"change":288,"percent_change":329,"volume":2779,"transactions":9,"vwap":2778},"2025-06-04",35.72,35.12,35.17,158900,{"date":2781,"open":2782,"high":2730,"low":2783,"close":2784,"change":2338,"percent_change":1338,"volume":2785,"transactions":9,"vwap":2784},"2025-06-03",34.54,34.28,35.38,221400,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2789,"change":2222,"percent_change":803,"volume":2791,"transactions":9,"vwap":2789},"2025-06-02",34.18,34.33,33.27,211500,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2797,"change":2798,"percent_change":203,"volume":2799,"transactions":9,"vwap":2797},"2025-05-30",34.080002,34.48,33.6,34.12,-0.31,209100,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":704,"percent_change":1321,"volume":2806,"transactions":9,"vwap":2805},"2025-05-29",34.74,34.76,33.91,34.43,193400,{"date":2808,"open":2809,"high":2810,"low":2811,"close":2812,"change":258,"percent_change":1590,"volume":2813,"transactions":9,"vwap":2812},"2025-05-28",34.98,35.080002,34.16,34.23,249800,{"date":2815,"open":2789,"high":2816,"low":2817,"close":2809,"change":829,"percent_change":2818,"volume":2819,"transactions":9,"vwap":2809},"2025-05-27",35.0099983,33.83,4.95,190000,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":288,"percent_change":1816,"volume":2826,"transactions":9,"vwap":2825},"2025-05-23",32.37,33.54,32.34,33.33,182100,{"date":2828,"open":2829,"high":2804,"low":2830,"close":2823,"change":1666,"percent_change":278,"volume":2831,"transactions":9,"vwap":2823},"2025-05-22",33.22,33,144700,{"date":2833,"open":2802,"high":2834,"low":2835,"close":2836,"change":2381,"percent_change":2837,"volume":2838,"transactions":9,"vwap":2836},"2025-05-21",35.02,33.43,33.51,-5.82,300900,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2844,"change":1994,"percent_change":704,"volume":2845,"transactions":9,"vwap":2844},"2025-05-20",35.39,35.76,35.19,35.58,160400,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2851,"change":724,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2851},"2025-05-19",34.81,35.55,34.61,35.51,-0.89,507000,{"date":2855,"open":2856,"high":2857,"low":2858,"close":2859,"change":339,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2859},"2025-05-16",35.35,35.91,35.15,35.83,1.59,347800,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2865,"change":885,"percent_change":1583,"volume":2867,"transactions":9,"vwap":2865},"2025-05-15",34.73,35.27,34.42,117800,{"date":2869,"open":2870,"high":2871,"low":2802,"close":2848,"change":1816,"percent_change":1638,"volume":2872,"transactions":9,"vwap":2848},"2025-05-14",35.22,35.41,228800,{"date":2874,"open":2875,"high":2876,"low":2710,"close":2877,"change":1249,"percent_change":803,"volume":2878,"transactions":9,"vwap":2877},"2025-05-13",35.59,35.77,35.44,180900,{"date":2880,"open":2881,"high":2882,"low":2883,"close":2870,"change":2698,"percent_change":1339,"volume":2884,"transactions":9,"vwap":2870},"2025-05-12",35.5,35.8,34.56,516700,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":23,"percent_change":1437,"volume":2891,"transactions":9,"vwap":2890},"2025-05-09",33.15,33.37,32.62,32.91,294400,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":1322,"percent_change":2898,"volume":2899,"transactions":9,"vwap":2897},"2025-05-08",32.57,33.52,32.17,33.029999,3.87,256200,{"date":2901,"open":2902,"high":2903,"low":2904,"close":2905,"change":704,"percent_change":2371,"volume":2906,"transactions":9,"vwap":2905},"2025-05-07",32.02,32.16,31.39,31.8,147300,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":96,"percent_change":2913,"volume":2914,"transactions":9,"vwap":2912},"2025-05-06",31.55,32.2,31.28,31.6,-2.29,209800,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2824,"change":38,"percent_change":1186,"volume":2920,"transactions":9,"vwap":2824},"2025-05-05",32.24,32.84,32.099998,233600,{"date":2922,"open":2896,"high":2923,"low":2924,"close":2925,"change":215,"percent_change":2926,"volume":2927,"transactions":9,"vwap":2925},"2025-05-02",33.07,32.13,32.81,4.26,305400,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":1381,"percent_change":1785,"volume":2934,"transactions":9,"vwap":2933},"2025-05-01",31.31,31.92,30.73,31.47,353100,{"date":2936,"open":2937,"high":2938,"low":179,"close":2939,"change":257,"percent_change":2940,"volume":2941,"transactions":9,"vwap":2939},"2025-04-30",30.54,31.25,31,-1.37,284700,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2947,"change":73,"percent_change":309,"volume":2948,"transactions":9,"vwap":2947},"2025-04-29",30.92,31.71,30.49,31.43,200300,{"date":183,"open":2950,"high":2951,"low":2952,"close":2953,"change":1721,"percent_change":2611,"volume":2954,"transactions":9,"vwap":2953},30.99,31.49,30.35,31.1,156900]