[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-TWM":3,"homepage-market-summary":30,"stock-historical-TWM":175},{"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},2.9458,0.713472,"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},24.23,24.47,24.77,24.2,24.22,0.01,0.04,861804.840028,37.66,20.155,696151.2516338174,23.3,4958,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,42,49,56,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":41},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9","2026-10-07",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":39,"sparkline":48,"date":41},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":39,"sparkline":55,"date":41},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":38,"is_up":39,"sparkline":61,"date":41},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":41},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":11,"sparkline":75,"date":41},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[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",[99,104,109,114,119,124,129,134,139,144,149],{"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":132,"price":133,"is_up":11},"Industrials","XLI",0.33,168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":11},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":11},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":11},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":39},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":11},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":39},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":180,"period_low":26,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":17,"start_date":184,"end_date":5},56.0099983,547208,199730915.411722,-54.89,"2025-04-28",[186,189,198,209,220,231,241,251,262,271,282,291,301,312,323,333,341,349,358,368,378,389,399,408,415,426,437,448,457,467,477,486,496,505,515,525,535,545,555,565,575,581,591,600,610,619,629,639,649,658,669,677,687,698,707,716,726,734,743,752,760,769,779,787,793,799,803,810,815,823,829,834,839,844,851,858,864,870,877,885,891,897,903,910,916,923,929,936,944,951,957,964,968,975,979,987,996,1004,1013,1022,1029,1035,1042,1050,1057,1063,1068,1074,1078,1085,1092,1099,1107,1115,1122,1129,1135,1143,1150,1158,1164,1170,1178,1186,1195,1203,1210,1218,1226,1233,1240,1246,1254,1263,1271,1279,1287,1294,1302,1311,1320,1328,1336,1344,1351,1359,1367,1374,1383,1392,1400,1409,1418,1427,1435,1444,1451,1457,1464,1473,1481,1485,1493,1497,1505,1512,1520,1526,1532,1540,1547,1552,1558,1564,1571,1576,1584,1592,1597,1604,1612,1618,1625,1632,1637,1643,1647,1653,1656,1662,1668,1677,1684,1690,1698,1705,1712,1716,1723,1728,1734,1740,1747,1756,1763,1768,1774,1780,1786,1789,1795,1802,1807,1814,1820,1826,1831,1838,1846,1855,1864,1872,1879,1887,1895,1902,1911,1918,1924,1930,1936,1942,1950,1957,1961,1968,1974,1980,1986,1991,1998,2005,2013,2020,2029,2033,2040,2045,2051,2058,2063,2072,2076,2081,2085,2092,2097,2101,2107,2112,2117,2124,2130,2136,2142,2149,2157,2164,2171,2177,2184,2192,2198,2205,2210,2215,2223,2231,2238,2245,2251,2259,2266,2273,2281,2288,2295,2302,2310,2317,2325,2333,2341,2349,2355,2362,2368,2375,2384,2392,2400,2406,2413,2419,2425,2432,2438,2446,2453,2460,2467,2476,2483,2489,2497,2504,2511,2516,2521,2527,2533,2541,2548,2555,2563,2570,2576,2583,2589,2597,2605,2613,2622,2629,2637,2643,2651,2659,2665,2672,2681,2688,2696,2702,2709,2717,2724,2732,2741,2747,2753,2760,2766,2774,2778,2786,2794,2803,2810,2818,2827,2835,2841,2848,2856],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":187,"vwap":188},6045,24.4385,{"date":41,"open":190,"high":191,"low":192,"close":21,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},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":147,"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":132,"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":73,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-24",23.52,23.38,23.46,0.3,1091284.144741,7004,23.5596,{"date":292,"open":293,"high":294,"low":295,"close":296,"change":193,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-23",22.79,23.4299,22.77,23.39,2.77,2058876.094771,6863,23.2573,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-22",22.67,22.9392,22.49,22.76,-0.25,-1.09,689161.642389,4364,22.7196,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-21",22.89,23.12,22.8699,23.01,-0.24,-1.03,682219.209713,3360,22.9594,{"date":324,"open":315,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-18",23.5,23.1,23.25,0.24,1.04,544535.57553,2666,23.3362,{"date":334,"open":335,"high":336,"low":337,"close":317,"change":318,"percent_change":319,"volume":338,"transactions":339,"vwap":340},"2026-09-17",22.59,23.04,22.56,851442.485948,4087,22.7943,{"date":342,"open":343,"high":253,"low":344,"close":327,"change":246,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-16",22.99,22.755,0.91,1172151.2463,5968,23.1268,{"date":350,"open":351,"high":224,"low":352,"close":336,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-15",22.81,22.78,0.29,1.27,1115975.358846,4221,23.0611,{"date":359,"open":352,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",22.855,22.44,22.75,0.19,0.84,1013808.347134,5403,22.6718,{"date":369,"open":370,"high":371,"low":372,"close":337,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",22.27,22.585,22.175,-0.17,-0.75,707077.685885,3386,22.4325,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",22.62,22.8199,22.425,22.73,0.46,2.07,937895.177436,4884,22.6643,{"date":390,"open":391,"high":392,"low":393,"close":370,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",21.86,22.329,21.765,0.61,2.82,1329576.979639,4908,22.1297,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":257,"percent_change":364,"volume":405,"transactions":406,"vwap":407},"2026-09-08",21.59,21.72,21.48,21.66,481582.272745,3231,21.5979,{"date":409,"open":410,"high":410,"low":411,"close":403,"change":278,"percent_change":159,"volume":412,"transactions":413,"vwap":414},"2026-09-04",21.83,21.455,386600.710617,2458,21.5928,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-03",21.49,21.8325,21.44,21.57,-0.18,-0.83,541063.492381,3641,21.6376,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-02",22.13,22.14,21.69,21.75,-0.49,-2.2,1103531.965371,4341,21.8496,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-01",22.07,22.345,21.915,22.24,0.49,2.25,1026359.323011,4025,22.139,{"date":449,"open":450,"high":451,"low":450,"close":431,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-31",21.58,21.94,0.25,1.16,654775.925342,3008,21.7914,{"date":458,"open":459,"high":460,"low":461,"close":460,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-28",20.91,21.5,20.84,0.6,2.87,625177.133462,4379,21.2491,{"date":468,"open":469,"high":470,"low":461,"close":471,"change":472,"percent_change":473,"volume":474,"transactions":475,"vwap":476},"2026-08-27",21.06,21.135,20.9,-0.11,-0.52,461712.246143,2644,20.9558,{"date":478,"open":479,"high":480,"low":481,"close":482,"change":23,"percent_change":363,"volume":483,"transactions":484,"vwap":485},"2026-08-26",21.08,21.13,20.8899,21.01,325526.989073,2017,21.0272,{"date":487,"open":488,"high":489,"low":488,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-25",20.93,21.155,20.97,-0.16,-0.76,554195.618446,2442,21.0353,{"date":497,"open":498,"high":499,"low":459,"close":480,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-24",20.92,21.2299,0.26,1.25,381690.725751,1655,21.0703,{"date":506,"open":471,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-21",21.1001,20.825,20.87,-0.3,-1.42,574147.529404,1802,20.9529,{"date":516,"open":517,"high":518,"low":519,"close":520,"change":521,"percent_change":297,"volume":522,"transactions":523,"vwap":524},"2026-08-20",20.96,21.265,20.865,21.17,0.57,770764.001014,2233,21.1232,{"date":526,"open":527,"high":528,"low":529,"close":530,"change":38,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-19",20.46,20.69,20.3991,20.6,-1.06,871975.899208,2403,20.5374,{"date":536,"open":537,"high":461,"low":538,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-18",20.52,20.45,20.82,0.5,2.46,555317.878891,2309,20.6892,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":142,"volume":552,"transactions":553,"vwap":554},"2026-08-17",20.33,20.41,20.2707,20.32,0.14,428573.820306,1784,20.3341,{"date":556,"open":557,"high":558,"low":26,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-14",20.42,20.43,20.18,-0.2,-0.98,264161.341172,1603,20.26,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":112,"volume":572,"transactions":573,"vwap":574},"2026-08-13",20.3,20.465,20.17,20.38,-0.08,388601.505051,1913,20.3171,{"date":576,"open":558,"high":577,"low":570,"close":527,"change":38,"percent_change":531,"volume":578,"transactions":579,"vwap":580},"2026-08-12",20.71,254004.069518,1442,20.5241,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":491,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-11",20.72,20.74,20.57,20.68,-0.77,247557.091129,1376,20.6621,{"date":592,"open":593,"high":594,"low":595,"close":461,"change":246,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-10",20.75,20.95,20.635,1.02,392769.541656,1973,20.8163,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":159,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-07",20.77,20.86,20.55,20.63,-2,386336.118498,2525,20.677,{"date":611,"open":509,"high":612,"low":605,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-06",21.095,21.05,0.22,1.06,315868.475887,1513,20.9209,{"date":620,"open":621,"high":622,"low":623,"close":624,"change":452,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-05",20.49,20.835,20.4,20.83,1.21,473634.81519,2464,20.6443,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":237,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-04",21.18,21.22,20.475,20.58,-3.7,827310.253298,4021,20.8423,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":492,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-08-03",21.87,21.93,21.305,21.37,-3.43,554044.40219,2786,21.5655,{"date":650,"open":651,"high":652,"low":653,"close":428,"change":452,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-31",21.77,22.61,21.76,1.14,1033480.16756,5937,22.1694,{"date":659,"open":660,"high":661,"low":662,"close":663,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-30",22.1,22.439,21.85,21.88,-0.59,-2.63,560256.180494,3009,22.0811,{"date":670,"open":642,"high":671,"low":431,"close":672,"change":142,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-29",22.555,22.47,3.17,672157.11669,4266,22.174,{"date":678,"open":410,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-28",22.23,21.74,21.78,-0.06,-0.27,519995.011912,2552,21.8738,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-27",21.7,22.12,21.45,21.84,-0.26,-1.18,362606.712668,2120,21.8077,{"date":699,"open":431,"high":700,"low":701,"close":660,"change":702,"percent_change":703,"volume":704,"transactions":705,"vwap":706},"2026-07-24",22.19,21.695,0.15,0.68,431688.305624,2364,21.9632,{"date":708,"open":709,"high":679,"low":710,"close":711,"change":500,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-23",22.11,21.815,21.95,1.2,521870.811996,2853,22.0243,{"date":717,"open":718,"high":719,"low":720,"close":430,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-22",21.43,21.745,21.33,0.41,1.93,552450.462692,2174,21.5761,{"date":727,"open":651,"high":391,"low":518,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-21",21.28,-0.62,-2.83,451186.742435,2659,21.4937,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":500,"percent_change":712,"volume":740,"transactions":741,"vwap":742},"2026-07-20",21.53,21.935,21.39,21.9,641357.544486,3004,21.7089,{"date":744,"open":745,"high":746,"low":644,"close":747,"change":614,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-17",21.92,22,21.64,1.03,850893.226026,3458,21.6808,{"date":753,"open":420,"high":754,"low":755,"close":756,"change":23,"percent_change":363,"volume":757,"transactions":758,"vwap":759},"2026-07-16",21.6,21.12,21.42,510908.817342,3392,21.3743,{"date":761,"open":403,"high":762,"low":763,"close":764,"change":47,"percent_change":765,"volume":766,"transactions":767,"vwap":768},"2026-07-15",21.625,21.2,21.38,-0.97,516605.519776,3284,21.4048,{"date":770,"open":771,"high":772,"low":773,"close":401,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-14",21.41,21.6872,21.35,-0.15,-0.69,518215.448989,2984,21.543,{"date":780,"open":460,"high":410,"low":781,"close":680,"change":782,"percent_change":783,"volume":784,"transactions":785,"vwap":786},"2026-07-13",21.4,0.39,1.83,671337.507436,4055,21.6891,{"date":788,"open":789,"high":430,"low":790,"close":773,"change":257,"percent_change":791,"volume":792,"transactions":9,"vwap":773},"2026-07-10",21.09,21.049999,0.85,666200,{"date":794,"open":795,"high":460,"low":479,"close":520,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":520},"2026-07-09",21.47,-0.53,-2.44,413900,{"date":800,"open":801,"high":709,"low":403,"close":689,"change":782,"percent_change":783,"volume":802,"transactions":9,"vwap":689},"2026-07-08",21.63,609900,{"date":804,"open":805,"high":691,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-07",20.79,21.31,0.37,1.77,559400,{"date":811,"open":479,"high":479,"low":583,"close":812,"change":373,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-07-06",20.94,-0.81,378500,{"date":816,"open":586,"high":817,"low":818,"close":819,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":819},"2026-07-02",21.46,20.47,21.11,0.28,1.34,400900,{"date":824,"open":825,"high":826,"low":827,"close":624,"change":702,"percent_change":152,"volume":828,"transactions":9,"vwap":624},"2026-07-01",20.78,20.88,20.37,332500,{"date":830,"open":471,"high":789,"low":831,"close":586,"change":38,"percent_change":832,"volume":833,"transactions":9,"vwap":586},"2026-06-30",20.62,-1.05,359300,{"date":835,"open":836,"high":817,"low":509,"close":471,"change":837,"percent_change":729,"volume":838,"transactions":9,"vwap":471},"2026-06-29",21,-0.13,443800,{"date":840,"open":632,"high":720,"low":584,"close":841,"change":551,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-26",21.030001,0.67,826300,{"date":845,"open":602,"high":631,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-25",20.51,20.89,-0.31,-1.46,492200,{"date":852,"open":853,"high":817,"low":854,"close":763,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":763},"2026-06-24",21.32,20.76,-0.43,-1.99,661800,{"date":859,"open":642,"high":860,"low":728,"close":801,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":801},"2026-06-23",22.030001,0.42,1.98,521100,{"date":865,"open":764,"high":403,"low":866,"close":867,"change":112,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-22",21.02,21.21,-1.81,487800,{"date":871,"open":431,"high":872,"low":873,"close":754,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":754},"2026-06-18",22.22,21.54,-0.87,-3.87,476000,{"date":878,"open":879,"high":880,"low":881,"close":672,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":672},"2026-06-17",22.040001,22.58,21.56,0.38,1.72,948300,{"date":886,"open":401,"high":887,"low":419,"close":888,"change":807,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-16",22.17,22.09,1.7,405700,{"date":892,"open":756,"high":893,"low":894,"close":402,"change":895,"percent_change":227,"volume":896,"transactions":9,"vwap":402},"2026-06-15",21.82,21.23,-0.37,617600,{"date":898,"open":899,"high":672,"low":747,"close":888,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":888},"2026-06-12",22.26,-0.34,-1.52,804400,{"date":904,"open":276,"high":325,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-11",22.35,22.43,-1.43,-5.99,1005900,{"date":911,"open":912,"high":250,"low":383,"close":913,"change":540,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-06-10",23.42,23.86,2.14,916700,{"date":917,"open":918,"high":234,"low":919,"close":920,"change":774,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-09",23.02,22.41,23.36,-0.64,1323800,{"date":924,"open":925,"high":203,"low":926,"close":927,"change":226,"percent_change":227,"volume":928,"transactions":9,"vwap":927},"2026-06-08",23.28,23.049999,23.51,629400,{"date":930,"open":352,"high":931,"low":306,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-05",24.13,23.91,1.59,7.12,922900,{"date":937,"open":938,"high":939,"low":700,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-04",23.040001,23.16,22.32,-0.7,-3.04,474400,{"date":945,"open":946,"high":947,"low":946,"close":918,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":918},"2026-06-03",22.64,23.13,0.65,2.91,450400,{"date":952,"open":953,"high":953,"low":905,"close":954,"change":159,"percent_change":955,"volume":956,"transactions":9,"vwap":954},"2026-06-02",22.9,22.37,-1.84,250800,{"date":958,"open":959,"high":960,"low":961,"close":293,"change":962,"percent_change":107,"volume":963,"transactions":9,"vwap":293},"2026-06-01",22.91,23.22,22.55,0.2,452600,{"date":965,"open":361,"high":314,"low":361,"close":335,"change":353,"percent_change":966,"volume":967,"transactions":9,"vwap":335},"2026-05-29",1.3,562200,{"date":969,"open":970,"high":971,"low":872,"close":972,"change":307,"percent_change":973,"volume":974,"transactions":9,"vwap":972},"2026-05-28",22.68,22.95,22.3,-1.11,471400,{"date":976,"open":906,"high":977,"low":954,"close":961,"change":23,"percent_change":257,"volume":978,"transactions":9,"vwap":961},"2026-05-27",22.72,532900,{"date":980,"open":981,"high":982,"low":983,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-26",22.87,22.98,22.51,-0.92,-3.93,653500,{"date":988,"open":989,"high":990,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-22",23.56,23.64,23.17,23.43,-0.38,-1.6,424500,{"date":997,"open":998,"high":999,"low":990,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-05-21",24.51,24.76,23.81,-0.46,-1.9,905900,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-05-20",25.22,25.48,24.24,24.27,-1.27,-4.97,1010800,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1018},"2026-05-19",25.43,25.98,25.19,25.54,0.51,2.04,831200,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":117,"percent_change":501,"volume":1028,"transactions":9,"vwap":1027},"2026-05-18",24.53,25.38,24.48,25.030001,776800,{"date":1030,"open":1031,"high":19,"low":1009,"close":1032,"change":654,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1032},"2026-05-15",24.28,24.72,4.83,625600,{"date":1036,"open":1037,"high":236,"low":273,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-14",23.68,23.58,-0.29,-1.21,400600,{"date":1043,"open":1044,"high":1045,"low":253,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-13",23.82,24.32,23.87,-0.01,-0.04,658700,{"date":1051,"open":990,"high":1052,"low":1053,"close":1054,"change":74,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1054},"2026-05-12",24.56,23.63,23.88,2.01,704300,{"date":1058,"open":1059,"high":284,"low":947,"close":1060,"change":373,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-11",23.49,23.41,-0.72,425800,{"date":1064,"open":1053,"high":1046,"low":1065,"close":1038,"change":215,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1038},"2026-05-08",23.47,-1.38,416800,{"date":1069,"open":938,"high":1070,"low":938,"close":932,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":932},"2026-05-07",24.08,0.75,3.24,730800,{"date":1075,"open":1060,"high":253,"low":315,"close":939,"change":941,"percent_change":1076,"volume":1077,"transactions":9,"vwap":939},"2026-05-06",-2.93,471500,{"date":1079,"open":1080,"high":1081,"low":1000,"close":913,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":913},"2026-05-05",24.29,24.31,-0.84,-3.4,539400,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":500,"percent_change":615,"volume":1091,"transactions":9,"vwap":1090},"2026-05-04",24.55,25,24.19,24.7,836100,{"date":1093,"open":1052,"high":1094,"low":1095,"close":1096,"change":38,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-05-01",24.91,24.36,24.44,-0.89,502300,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":308,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-04-30",25.57,25.69,24.61,24.66,-4.23,531300,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":821,"volume":1114,"transactions":9,"vwap":1112},"2026-04-29",25.41,26.08,25.35,25.75,0.34,617000,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1109,"change":521,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1109},"2026-04-28",25.02,25.59,24.87,2.29,535100,{"date":1123,"open":1119,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":560,"volume":1128,"transactions":9,"vwap":1126},"2026-04-27",24.98,24.63,24.84,-0.05,310000,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1131,"change":421,"percent_change":1061,"volume":1134,"transactions":9,"vwap":1131},"2026-04-24",24.89,25.34,24.64,601800,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":703,"volume":1142,"transactions":9,"vwap":1140},"2026-04-23",24.88,25.72,24.67,25.07,0.17,1710600,{"date":1144,"open":1090,"high":1145,"low":1146,"close":1147,"change":900,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-04-22",25.2,24.65,24.9,-1.35,756900,{"date":1151,"open":1152,"high":1153,"low":1045,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-04-21",24.62,25.39,25.24,0.48,1.94,1378600,{"date":1159,"open":1160,"high":1161,"low":1090,"close":999,"change":693,"percent_change":1162,"volume":1163,"transactions":9,"vwap":999},"2026-04-20",25.26,25.27,-1.04,580900,{"date":1165,"open":1109,"high":1018,"low":1166,"close":1117,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1117},"2026-04-17",24.68,-1.12,-4.28,1629300,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":1176,"percent_change":993,"volume":1177,"transactions":9,"vwap":1175},"2026-04-16",26.26,26.51,26.07,26.14,-0.1,821500,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":774,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-15",26.38,26.59,26.21,26.24,-0.57,467800,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":1191},"2026-04-14",26.69,26.86,26.23,26.39,-0.71,-2.62,576100,{"date":1196,"open":1197,"high":1198,"low":1199,"close":1200,"change":422,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1200},"2026-04-13",28.13,28.17,27.049999,27.1,-2.97,816200,{"date":1204,"open":1205,"high":1206,"low":1207,"close":1208,"change":257,"percent_change":948,"volume":1209,"transactions":9,"vwap":1208},"2026-04-10",27.66,28.1,27.61,27.93,394000,{"date":1211,"open":1212,"high":1212,"low":1213,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-09",28.44,27.56,27.75,-0.35,-1.25,620800,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1206,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1206},"2026-04-08",27.83,28.54,27.65,-1.76,-5.89,923900,{"date":1227,"open":1228,"high":1229,"low":1230,"close":1231,"change":1176,"percent_change":215,"volume":1232,"transactions":9,"vwap":1231},"2026-04-07",30.23,30.64,29.73,29.86,1386600,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":683,"percent_change":1097,"volume":1239,"transactions":9,"vwap":1238},"2026-04-06",30.3,30.46,29.81,29.96,698000,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1228,"change":1244,"percent_change":694,"volume":1245,"transactions":9,"vwap":1228},"2026-04-02",31.78,29.95,-0.36,700800,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":993,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1251},"2026-04-01",30.48,30.7,29.89,30.59,-1.23,980600,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1259},"2026-03-31",32.33,32.56,30.72,30.97,-2.36,-7.08,2055900,{"date":1264,"open":1265,"high":1266,"low":1265,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-03-30",31.76,33.53,33.33,0.98,3.03,555400,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1276,"change":89,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1276},"2026-03-27",31.64,32.54,31.46,32.35,3.59,721600,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1284,"change":748,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-26",30.92,31.31,30.2,31.23,3.41,755300,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1283,"change":1097,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1283},"2026-03-25",30.19,30.74,29.88,-2.86,732200,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":848,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1299},"2026-03-24",31.93,32.11,30.73,31.09,-0.99,739400,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-23",31.52,31.74,30.34,31.4,-1.44,-4.38,1387300,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-20",31.58,33.29,31.49,32.84,1.4,4.45,2076200,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":895,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-03-19",32.63,32.72,30.81,31.44,-1.16,1785400,{"date":1329,"open":1284,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-18",31.87,31.059999,31.81,0.97,3.15,1013300,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":226,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1341},"2026-03-17",30.89,31.1,30.41,30.84,-1.28,718900,{"date":1345,"open":1346,"high":1347,"low":1251,"close":1348,"change":664,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1348},"2026-03-16",31.030001,31.36,31.24,-1.85,525200,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":452,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1356},"2026-03-13",31.16,32.080002,30.8,31.83,0.79,899700,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1313,"change":1364,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1313},"2026-03-12",31.2,31.79,31.02,1.32,4.36,1126700,{"date":1368,"open":1369,"high":1355,"low":1370,"close":1371,"change":169,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1371},"2026-03-11",30.4,29.91,30.26,0.4,1274600,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":1380,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1379},"2026-03-10",30.25,30.36,29.13,30.14,0.08,0.27,1498200,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-09",31.53,32.32,29.82,30.059999,-0.67,-2.18,2309600,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1298,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1298},"2026-03-06",30.58,30.94,30.18,1.35,4.59,1714900,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-05",28.9,29.92,28.52,29.38,1.09,3.85,1747200,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-03-04",28.43,28.95,28.030001,28.29,-0.55,-1.91,1731800,{"date":1419,"open":1420,"high":1421,"low":1422,"close":1423,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1423},"2026-03-03",29.37,30.1,28.45,28.84,0.96,3.44,1853000,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":1223,"volume":1434,"transactions":9,"vwap":1432},"2026-03-02",29.16,29.17,27.77,27.88,-0.5,1024500,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-27",28.25,28.72,28.14,28.38,0.94,3.43,681700,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":683,"percent_change":765,"volume":1450,"transactions":9,"vwap":1449},"2026-02-26",27.64,28.22,27.37,27.44,1196900,{"date":1452,"open":1213,"high":1453,"low":1213,"close":1454,"change":693,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-02-25",28.15,27.71,-0.93,579000,{"date":1458,"open":1459,"high":1438,"low":1460,"close":1461,"change":664,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-02-24",28.62,27.79,27.97,-2.07,785200,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-23",27.96,29.07,27.78,28.56,0.83,2.99,1419300,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":257,"volume":1480,"transactions":9,"vwap":1478},"2026-02-20",28.07,28.23,27.18,27.73,0.05,991900,{"date":1482,"open":1197,"high":1411,"low":1483,"close":1483,"change":491,"percent_change":1184,"volume":1484,"transactions":9,"vwap":1483},"2026-02-19",27.68,531800,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":147,"percent_change":1491,"volume":1492,"transactions":9,"vwap":1490},"2026-02-18",28.049999,28.28,27.21,27.84,-0.68,663700,{"date":1494,"open":1198,"high":1495,"low":1214,"close":1413,"change":1047,"percent_change":1048,"volume":1496,"transactions":9,"vwap":1413},"2026-02-17",28.88,1065400,{"date":1498,"open":1469,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-13",28.99,27.55,28.040001,-0.73,-2.54,746400,{"date":1506,"open":1477,"high":1507,"low":1508,"close":1509,"change":654,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1509},"2026-02-12",28.98,27.11,28.77,4.13,452800,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":500,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1517},"2026-02-11",26.87,28.19,26.8,27.63,0.95,546700,{"date":1521,"open":1522,"high":1523,"low":1514,"close":1448,"change":257,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1448},"2026-02-10",27.12,27.41,0.66,382500,{"date":1527,"open":1528,"high":1208,"low":1529,"close":1530,"change":993,"percent_change":1066,"volume":1531,"transactions":9,"vwap":1530},"2026-02-09",27.6,27.040001,27.19,374200,{"date":1533,"open":1534,"high":1423,"low":1535,"close":1536,"change":1537,"percent_change":1538,"volume":1539,"transactions":9,"vwap":1536},"2026-02-06",28.78,27.43,27.57,-2.13,-7.17,782300,{"date":1541,"open":1542,"high":1231,"low":1543,"close":1544,"change":329,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-05",29.12,28.42,29.7,3.63,627900,{"date":1548,"open":1432,"high":1420,"low":1468,"close":1549,"change":1019,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1549},"2026-02-04",28.66,1.81,527200,{"date":1553,"open":1554,"high":1467,"low":1555,"close":1453,"change":1556,"percent_change":432,"volume":1557,"transactions":9,"vwap":1453},"2026-02-03",28.09,27.69,-0.14,532200,{"date":1559,"open":1542,"high":1560,"low":1208,"close":1414,"change":1561,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1414},"2026-02-02",29.14,-0.56,-1.94,469700,{"date":1565,"open":1221,"high":1566,"low":1197,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-01-30",29.18,28.85,0.81,2.89,520000,{"date":1572,"open":1573,"high":1423,"low":1205,"close":1501,"change":1574,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1501},"2026-01-29",27.86,0,513400,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1501,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1501},"2026-01-28",27.48,28.16,27.32,0.32,1.15,401200,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1589,"change":373,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-27",27.87,28.2,27.7,27.72,-0.61,245900,{"date":1593,"open":1205,"high":1461,"low":1594,"close":1595,"change":962,"percent_change":1596,"volume":798,"transactions":9,"vwap":1595},"2026-01-26",27.33,27.89,0.72,{"date":1598,"open":1599,"high":1600,"low":1599,"close":1555,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1555},"2026-01-23",26.85,27.76,1.01,3.79,348100,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":159,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1609},"2026-01-22",26.7,26.76,26.34,26.68,-1.55,1027200,{"date":1613,"open":1600,"high":1614,"low":1615,"close":1200,"change":832,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1200},"2026-01-21",28.12,26.92,-3.73,1000800,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1453,"change":394,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1453},"2026-01-20",28.47,28.49,27.67,2.21,546400,{"date":1626,"open":1627,"high":1628,"low":1629,"close":1630,"change":1047,"percent_change":1048,"volume":1631,"transactions":9,"vwap":1630},"2026-01-16",27.51,27.74,27.23,27.54,313200,{"date":1633,"open":1573,"high":1634,"low":1635,"close":1500,"change":1433,"percent_change":1636,"volume":822,"transactions":9,"vwap":1500},"2026-01-15",27.92,27.24,-1.78,{"date":1638,"open":1639,"high":1640,"low":1641,"close":1487,"change":1244,"percent_change":1010,"volume":1642,"transactions":9,"vwap":1487},"2026-01-14",28.5,28.68,27.99,636400,{"date":1644,"open":1515,"high":1459,"low":1206,"close":1645,"change":1574,"percent_change":1574,"volume":1646,"transactions":9,"vwap":1645},"2026-01-13",28.41,440800,{"date":1648,"open":1649,"high":1650,"low":1651,"close":1645,"change":307,"percent_change":874,"volume":1652,"transactions":9,"vwap":1645},"2026-01-12",28.89,29.1,28.36,536800,{"date":1654,"open":1534,"high":1542,"low":1651,"close":1549,"change":112,"percent_change":164,"volume":1655,"transactions":9,"vwap":1549},"2026-01-09",612200,{"date":1657,"open":1370,"high":1238,"low":1658,"close":1659,"change":1491,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-01-08",28.91,29.049999,-2.29,683500,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1230,"change":257,"percent_change":394,"volume":1667,"transactions":9,"vwap":1230},"2026-01-07",29.49,30.049999,29.42,409300,{"date":1669,"open":1670,"high":1671,"low":1672,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-06",30.45,30.65,29.52,29.55,-0.82,-2.7,747000,{"date":1678,"open":1339,"high":1679,"low":1680,"close":1681,"change":1300,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2026-01-05",31.15,30.17,30.37,-3.16,537900,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1347,"change":921,"percent_change":606,"volume":1689,"transactions":9,"vwap":1347},"2026-01-02",31.63,32.099998,31.28,988100,{"date":1691,"open":1692,"high":1693,"low":1315,"close":1694,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1694},"2025-12-31",31.5,32.029999,32,0.52,1.65,406000,{"date":1699,"open":1346,"high":1304,"low":1700,"close":1701,"change":1702,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1701},"2025-12-30",30.98,31.48,0.44,1.42,304700,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":807,"percent_change":625,"volume":1711,"transactions":9,"vwap":1710},"2025-12-29",30.96,31.18,30.66,31.040001,319000,{"date":1713,"open":1681,"high":1338,"low":1681,"close":1714,"change":204,"percent_change":1582,"volume":1715,"transactions":9,"vwap":1714},"2025-12-26",30.67,264400,{"date":1717,"open":1718,"high":1719,"low":1235,"close":1720,"change":473,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-12-24",30.52,30.71,30.32,-1.69,219900,{"date":1724,"open":1298,"high":1259,"low":1725,"close":1341,"change":782,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1341},"2025-12-23",30.55,1.28,342800,{"date":1729,"open":1730,"high":1355,"low":1731,"close":1670,"change":1192,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1670},"2025-12-22",30.77,30.09,-2.28,321700,{"date":1735,"open":1736,"high":1313,"low":1737,"close":1353,"change":1433,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1353},"2025-12-19",31.56,31,-1.58,517100,{"date":1741,"open":1742,"high":1743,"low":1259,"close":1744,"change":112,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-12-18",31.27,31.75,31.66,-1.22,482800,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-12-17",31.26,32.15,30.79,32.049999,0.71,2.27,450200,{"date":1757,"open":1758,"high":1759,"low":1324,"close":1760,"change":1381,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-12-16",31.25,31.7,31.34,0.87,576600,{"date":1764,"open":1289,"high":1299,"low":1765,"close":1766,"change":1695,"percent_change":889,"volume":1767,"transactions":9,"vwap":1766},"2025-12-15",30.15,31.07,423100,{"date":1769,"open":1770,"high":1714,"low":1771,"close":1725,"change":107,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1725},"2025-12-12",29.62,29.6,3,639000,{"date":1775,"open":1340,"high":1776,"low":1771,"close":1777,"change":941,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-12-11",30.47,29.66,-2.31,800500,{"date":1781,"open":1760,"high":1782,"low":1783,"close":1377,"change":1082,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1377},"2025-12-10",31.39,29.94,-2.69,780500,{"date":1787,"open":1315,"high":1315,"low":1324,"close":1361,"change":278,"percent_change":1039,"volume":1788,"transactions":9,"vwap":1361},"2025-12-09",207000,{"date":1790,"open":1791,"high":1792,"low":1791,"close":1793,"change":174,"percent_change":1176,"volume":1794,"transactions":9,"vwap":1793},"2025-12-08",30.85,31.47,31.29,308500,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1800,"change":500,"percent_change":364,"volume":1801,"transactions":9,"vwap":1800},"2025-12-05",31.14,31.45,30.87,31.32,432200,{"date":1803,"open":1743,"high":1804,"low":1341,"close":1331,"change":1415,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1331},"2025-12-04",31.86,-1.74,539800,{"date":1808,"open":1274,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1715,"transactions":9,"vwap":1811},"2025-12-03",32.64,31.54,31.61,-1.17,-3.57,{"date":1815,"open":1816,"high":1817,"low":1816,"close":1817,"change":551,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-12-02",32.2,32.78,0.43,172400,{"date":1821,"open":1322,"high":1822,"low":1750,"close":1809,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1809},"2025-12-01",32.7,0.78,2.45,264100,{"date":1827,"open":1828,"high":1829,"low":1356,"close":1804,"change":215,"percent_change":319,"volume":1830,"transactions":9,"vwap":1804},"2025-11-28",31.99,32.21,176300,{"date":1832,"open":1833,"high":1834,"low":1242,"close":1835,"change":1561,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1835},"2025-11-26",32.75,32.85,32.19,-1.71,606300,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1833,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1833},"2025-11-25",34,34.17,32.62,-1.45,-4.24,498300,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":1852,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2025-11-24",35.39,35.48,34.07,34.2,-1.31,-3.69,374800,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1860},"2025-11-21",37.34,37.46,35.040001,35.51,-2.08,-5.53,945600,{"date":1865,"open":1866,"high":25,"low":1867,"close":1868,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1868},"2025-11-20",35.09,34.5,37.59,1.33,3.67,1123500,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1479,"percent_change":551,"volume":1878,"transactions":9,"vwap":1877},"2025-11-19",36.15,36.54,35.34,36.26,367500,{"date":1880,"open":1881,"high":1882,"low":1883,"close":1884,"change":38,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1884},"2025-11-18",36.92,37.0099983,35.73,36.21,-0.6,497800,{"date":1888,"open":1889,"high":1890,"low":1891,"close":1892,"change":1317,"percent_change":1893,"volume":1894,"transactions":9,"vwap":1892},"2025-11-17",35.36,36.72,34.94,36.43,4,587000,{"date":1896,"open":1897,"high":1877,"low":1898,"close":1899,"change":373,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-11-14",36.23,34.66,35.029999,-0.48,581000,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-11-13",33.82,35.45,33.6,35.2,1.87,5.61,570100,{"date":1912,"open":1913,"high":1914,"low":1915,"close":1267,"change":257,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1267},"2025-11-12",32.97,33.4,32.58,0.54,566900,{"date":1919,"open":1920,"high":1906,"low":1921,"close":1922,"change":1047,"percent_change":174,"volume":1923,"transactions":9,"vwap":1922},"2025-11-11",33.37,33,33.15,411200,{"date":1925,"open":1926,"high":1927,"low":1834,"close":1928,"change":941,"percent_change":1462,"volume":1929,"transactions":9,"vwap":1928},"2025-11-10",32.93,33.65,33.16,470800,{"date":1931,"open":1932,"high":1889,"low":1933,"close":1934,"change":215,"percent_change":765,"volume":1935,"transactions":9,"vwap":1934},"2025-11-07",34.78,33.83,33.86,645000,{"date":1937,"open":1938,"high":1939,"low":1921,"close":1940,"change":625,"percent_change":1870,"volume":1941,"transactions":9,"vwap":1940},"2025-11-06",33.099998,34.26,34.19,589200,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":1948,"percent_change":1201,"volume":1949,"transactions":9,"vwap":1947},"2025-11-05",33.77,33.85,32.71,32.98,-1.01,404700,{"date":1951,"open":1933,"high":1952,"low":1953,"close":1954,"change":1582,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1954},"2025-11-04",34.029999,33.21,33.99,3.5,536900,{"date":1958,"open":1322,"high":1906,"low":1322,"close":1316,"change":1959,"percent_change":1753,"volume":1960,"transactions":9,"vwap":1316},"2025-11-03",0.23,498900,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":1244,"percent_change":308,"volume":1967,"transactions":9,"vwap":1966},"2025-10-31",32.95,33.28,32.46,32.61,767900,{"date":1969,"open":1970,"high":1971,"low":1297,"close":1913,"change":1972,"percent_change":889,"volume":1973,"transactions":9,"vwap":1913},"2025-10-30",32.83,33.02,0.55,640200,{"date":1975,"open":1296,"high":1963,"low":1976,"close":1977,"change":521,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-10-29",31.33,32.42,1.79,619600,{"date":1981,"open":1982,"high":1354,"low":1782,"close":1983,"change":204,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1983},"2025-10-28",31.72,31.85,1.11,426500,{"date":1987,"open":1797,"high":1759,"low":1988,"close":1692,"change":1989,"percent_change":1061,"volume":1990,"transactions":9,"vwap":1692},"2025-10-27",31.049999,-0.23,422900,{"date":1992,"open":1273,"high":1993,"low":1994,"close":1995,"change":237,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-10-24",31.8,31.3,31.73,-2.43,556700,{"date":1999,"open":2000,"high":2001,"low":1386,"close":2002,"change":422,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-10-23",33.07,33.24,32.52,-2.49,744200,{"date":2006,"open":1322,"high":2007,"low":2008,"close":2009,"change":2010,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2009},"2025-10-22",34.0099983,32.44,33.35,0.99,3.06,1314400,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":1381,"percent_change":364,"volume":2019,"transactions":9,"vwap":2018},"2025-10-21",32.27,32.74,32.02,32.36,349400,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-10-20",32.47,32.6,32.0099983,32.09,-1.24,-3.72,428400,{"date":2030,"open":2031,"high":1945,"low":1926,"close":1267,"change":1702,"percent_change":821,"volume":2032,"transactions":9,"vwap":1267},"2025-10-17",33.38,363700,{"date":2034,"open":2035,"high":2036,"low":1976,"close":2037,"change":821,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-10-16",31.37,33.14,32.89,4.25,902700,{"date":2041,"open":1385,"high":2042,"low":1707,"close":2043,"change":921,"percent_change":856,"volume":2044,"transactions":9,"vwap":2043},"2025-10-15",32.38,31.55,823200,{"date":2046,"open":2047,"high":2048,"low":1982,"close":1835,"change":984,"percent_change":2049,"volume":2050,"transactions":9,"vwap":1835},"2025-10-14",33.95,34.15,-2.78,901100,{"date":2052,"open":1934,"high":2047,"low":2053,"close":2054,"change":2055,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2054},"2025-10-13",33.040001,33.11,-1.93,-5.51,650500,{"date":2059,"open":2037,"high":2060,"low":1966,"close":1859,"change":862,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1859},"2025-10-10",35.099998,5.99,1068400,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":2069,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2068},"2025-10-09",32.73,33.32,32.49,33.060001,0.45,1.38,378000,{"date":2073,"open":1971,"high":1914,"low":2074,"close":1966,"change":1192,"percent_change":1537,"volume":2075,"transactions":9,"vwap":1966},"2025-10-08",32.57,224700,{"date":2077,"open":1965,"high":2078,"low":2079,"close":2066,"change":1596,"percent_change":1623,"volume":2080,"transactions":9,"vwap":2066},"2025-10-07",33.55,32.4,250600,{"date":2082,"open":2018,"high":2083,"low":1750,"close":2023,"change":693,"percent_change":237,"volume":2084,"transactions":9,"vwap":2023},"2025-10-06",32.8,380000,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2090,"change":1001,"percent_change":1066,"volume":2091,"transactions":9,"vwap":2090},"2025-10-03",32.99,33.049999,32.24,32.86,422000,{"date":2093,"open":2094,"high":2007,"low":1314,"close":2066,"change":2095,"percent_change":1745,"volume":2096,"transactions":9,"vwap":2066},"2025-10-02",33.58,-0.41,136800,{"date":2098,"open":1939,"high":1939,"low":2094,"close":2099,"change":1556,"percent_change":2095,"volume":2100,"transactions":9,"vwap":2099},"2025-10-01",33.73,236900,{"date":2102,"open":2103,"high":2104,"low":1933,"close":2105,"change":278,"percent_change":683,"volume":2106,"transactions":9,"vwap":2105},"2025-09-30",34.11,34.56,33.87,252600,{"date":2108,"open":2094,"high":2109,"low":2094,"close":2110,"change":277,"percent_change":682,"volume":2111,"transactions":9,"vwap":2110},"2025-09-29",34.16,33.96,236700,{"date":2113,"open":1867,"high":2104,"low":2114,"close":2115,"change":1184,"percent_change":2116,"volume":1722,"transactions":9,"vwap":2115},"2025-09-26",33.92,33.98,-1.65,{"date":2118,"open":1898,"high":2119,"low":2120,"close":2121,"change":193,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-09-25",35.049999,34.38,34.55,1.86,259000,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2114,"change":614,"percent_change":948,"volume":2129,"transactions":9,"vwap":2114},"2025-09-24",33.27,33.93,33.12,152500,{"date":2131,"open":2132,"high":1904,"low":2133,"close":2134,"change":702,"percent_change":2069,"volume":2135,"transactions":9,"vwap":2134},"2025-09-23",33.39,32.81,33.7,273800,{"date":2137,"open":2048,"high":2138,"low":2139,"close":2078,"change":112,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2078},"2025-09-22",34.44,33.46,-1.15,191900,{"date":2143,"open":1964,"high":2144,"low":2145,"close":2146,"change":540,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2146},"2025-09-19",34.060001,33.22,33.94,1.5,294900,{"date":2150,"open":2151,"high":2152,"low":2009,"close":2153,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2153},"2025-09-18",34.62,34.72,33.44,-1.68,-4.78,217300,{"date":2158,"open":2159,"high":2160,"low":2161,"close":2162,"change":560,"percent_change":1184,"volume":2163,"transactions":9,"vwap":2162},"2025-09-17",35.19,35.68,33.61,35.12,294000,{"date":2165,"open":2166,"high":2167,"low":2168,"close":2169,"change":169,"percent_change":1113,"volume":2170,"transactions":9,"vwap":2169},"2025-09-16",35.25,35.74,35.16,35.32,140400,{"date":2172,"open":2173,"high":2174,"low":2175,"close":1907,"change":1039,"percent_change":1674,"volume":2176,"transactions":9,"vwap":1907},"2025-09-15",35.22,35.38,34.99,194100,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":1596,"percent_change":385,"volume":2183,"transactions":9,"vwap":2182},"2025-09-12",34.93,35.5,34.9,35.49,457000,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":1852,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-09-11",35.96,36.13,34.71,34.77,-3.63,407600,{"date":2193,"open":2194,"high":2195,"low":1860,"close":2196,"change":1141,"percent_change":74,"volume":2197,"transactions":9,"vwap":2196},"2025-09-10",35.79,36.34,36.080002,230300,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":721,"percent_change":1582,"volume":2204,"transactions":9,"vwap":2203},"2025-09-09",35.67,36.31,35.6,35.91,221700,{"date":2206,"open":2207,"high":2208,"low":2207,"close":2180,"change":1556,"percent_change":112,"volume":2209,"transactions":9,"vwap":2180},"2025-09-08",35.4,36,164300,{"date":2211,"open":2202,"high":2212,"low":2119,"close":2213,"change":1039,"percent_change":813,"volume":2214,"transactions":9,"vwap":2213},"2025-09-05",36.46,35.64,204200,{"date":2216,"open":2217,"high":2218,"low":2219,"close":2220,"change":1455,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2220},"2025-09-04",36.73,36.85,35.92,35.93,-2.52,162700,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":328,"volume":2230,"transactions":9,"vwap":2228},"2025-09-03",36.97,37.22,36.37,36.86,0.09,266300,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2236,"change":861,"percent_change":453,"volume":2237,"transactions":9,"vwap":2236},"2025-09-02",37.33,37.5,36.65,36.77,259500,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":807,"percent_change":748,"volume":2244,"transactions":9,"vwap":2243},"2025-08-29",35.88,36.58,35.84,36.35,272500,{"date":2246,"open":2247,"high":1897,"low":2248,"close":2249,"change":278,"percent_change":307,"volume":2250,"transactions":9,"vwap":2249},"2025-08-28",35.77,35.76,35.98,84500,{"date":2252,"open":2253,"high":2253,"low":2254,"close":2255,"change":2256,"percent_change":2257,"volume":2258,"transactions":9,"vwap":2255},"2025-08-27",36.8,36.02,36.07,-0.54,-1.48,55300,{"date":2260,"open":2261,"high":2262,"low":2263,"close":2264,"change":1415,"percent_change":2257,"volume":2265,"transactions":9,"vwap":2264},"2025-08-26",37.029999,37.11,36.4,36.61,171400,{"date":2267,"open":2268,"high":2269,"low":2270,"close":2269,"change":258,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-08-25",36.64,37.16,36.59,2.09,244400,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2263,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2263},"2025-08-22",39,39.060001,36.2,-3.03,-7.68,468900,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":38,"percent_change":1415,"volume":2287,"transactions":9,"vwap":2286},"2025-08-21",40.029999,40.17,39.36,39.43,135600,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":820,"percent_change":1753,"volume":2294,"transactions":9,"vwap":2293},"2025-08-20",39.47,40.21,39.33,39.65,115200,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":1524,"percent_change":889,"volume":2301,"transactions":9,"vwap":2300},"2025-08-19",38.76,39.52,38.48,39.37,124300,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":1674,"volume":2309,"transactions":9,"vwap":2307},"2025-08-18",38.99,39.049999,38.58,38.71,-0.32,106600,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":782,"percent_change":1601,"volume":2316,"transactions":9,"vwap":2315},"2025-08-15",38.49,39.35,38.47,39.029999,203800,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":177,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2322},"2025-08-14",38.53,39.27,38.43,38.64,2.66,175100,{"date":2326,"open":2327,"high":2297,"low":2328,"close":2329,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2329},"2025-08-13",38.62,37.57,37.64,-1.53,-3.91,184000,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":797,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-08-12",41.040001,41.25,39.09,39.17,-5.86,318300,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":23,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2346},"2025-08-11",41.41,41.76,41.099998,41.61,0.1,205600,{"date":2350,"open":2351,"high":2352,"low":2345,"close":2353,"change":1176,"percent_change":318,"volume":2354,"transactions":9,"vwap":2353},"2025-08-08",41.26,41.77,41.57,158700,{"date":2356,"open":2357,"high":2358,"low":2357,"close":2359,"change":328,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2359},"2025-08-07",40.59,42.18,41.67,0.58,174200,{"date":2363,"open":2351,"high":2364,"low":2351,"close":2365,"change":2366,"percent_change":1381,"volume":2367,"transactions":9,"vwap":2365},"2025-08-06",41.83,41.43,0.11,143800,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":855,"percent_change":319,"volume":2374,"transactions":9,"vwap":2373},"2025-08-05",41.4,42.28,41.2,41.32,279400,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":2381,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2380},"2025-08-04",43,43.18,41.74,41.75,-1.88,-4.31,239400,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2389,"change":808,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2389},"2025-08-01",43.11,44.6,43.029999,43.63,4.23,385900,{"date":2393,"open":2394,"high":2395,"low":2396,"close":2397,"change":1823,"percent_change":2398,"volume":2399,"transactions":9,"vwap":2397},"2025-07-31",41.48,42.07,40.94,41.86,1.9,242700,{"date":2401,"open":2402,"high":2346,"low":2403,"close":2404,"change":721,"percent_change":1601,"volume":2405,"transactions":9,"vwap":2404},"2025-07-30",40.31,39.88,41.080002,210200,{"date":2407,"open":2408,"high":143,"low":2409,"close":2410,"change":2360,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-07-29",39.6,39.58,40.67,1.45,191600,{"date":2414,"open":2415,"high":2416,"low":2415,"close":2417,"change":1380,"percent_change":962,"volume":2418,"transactions":9,"vwap":2417},"2025-07-28",39.69,40.36,40.09,143200,{"date":2420,"open":2421,"high":2410,"low":2422,"close":2423,"change":683,"percent_change":1389,"volume":2424,"transactions":9,"vwap":2423},"2025-07-25",39.98,39.94,40.0099983,129700,{"date":2426,"open":2427,"high":2402,"low":2428,"close":2429,"change":1984,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-07-24",39.59,39.53,40.28,2.83,238700,{"date":2433,"open":2434,"high":2435,"low":2338,"close":2338,"change":2026,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2338},"2025-07-23",39.89,40.12,-3.07,254900,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":921,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2443},"2025-07-22",41.029999,41.34,40.24,40.41,-1.56,179200,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":820,"percent_change":142,"volume":2452,"transactions":9,"vwap":2451},"2025-07-21",40.3,41.13,40.02,41.049999,211900,{"date":2454,"open":2455,"high":2456,"low":2455,"close":2457,"change":948,"percent_change":2458,"volume":2459,"transactions":9,"vwap":2457},"2025-07-18",39.66,40.87,40.77,1.62,248100,{"date":2461,"open":2462,"high":2351,"low":2463,"close":2435,"change":2464,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2435},"2025-07-17",41.18,40.049999,-1.07,-2.6,283300,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":2473,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2472},"2025-07-16",41.54,42.71,41.09,41.19,-0.86,-2.05,314400,{"date":2477,"open":2478,"high":2479,"low":2478,"close":2479,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2479},"2025-07-15",40.11,42.049999,1.64,4.06,168700,{"date":2484,"open":2449,"high":2485,"low":2486,"close":2443,"change":1561,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2443},"2025-07-14",41.15,40.39,-1.37,120100,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2494,"change":1984,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2494},"2025-07-11",40.44,41.0099983,40.4,40.97,2.78,185000,{"date":2498,"open":2499,"high":2500,"low":2501,"close":2502,"change":2095,"percent_change":2503,"volume":1583,"transactions":9,"vwap":2502},"2025-07-10",40.33,40.53,39.39,39.86,-1.02,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2509,"change":813,"percent_change":2510,"volume":2348,"transactions":9,"vwap":2509},"2025-07-09",40.66,41.17,40.23,40.27,-1.97,{"date":2512,"open":2370,"high":2513,"low":2514,"close":2404,"change":664,"percent_change":511,"volume":2515,"transactions":9,"vwap":2404},"2025-07-08",41.44,40.72,258800,{"date":2517,"open":2440,"high":2518,"low":2519,"close":2359,"change":625,"percent_change":1471,"volume":2520,"transactions":9,"vwap":2359},"2025-07-07",42.14,40.58,247700,{"date":2522,"open":2523,"high":2523,"low":2493,"close":2524,"change":1389,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-07-03",40.88,40.46,-1.63,155200,{"date":2528,"open":2529,"high":2530,"low":2449,"close":2449,"change":1745,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2449},"2025-07-02",42.21,42.55,-2.88,238100,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":874,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-07-01",43.66,43.78,41.35,42.35,-2.01,169000,{"date":2542,"open":2543,"high":2544,"low":2543,"close":2545,"change":1127,"percent_change":2546,"volume":2547,"transactions":9,"vwap":2545},"2025-06-30",42.87,43.34,43.22,-0.12,118100,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2553,"change":571,"percent_change":421,"volume":2554,"transactions":9,"vwap":2553},"2025-06-27",43.080002,43.86,42.57,43.27,173500,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":2561,"percent_change":942,"volume":2562,"transactions":9,"vwap":2560},"2025-06-26",44.4,44.46,43.26,43.35,-1.36,118900,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":861,"percent_change":1518,"volume":2569,"transactions":9,"vwap":2568},"2025-06-25",43.74,44.77,43.72,44.71,93700,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":973,"percent_change":797,"volume":2209,"transactions":9,"vwap":2575},"2025-06-24",44.72,45.11,44.049999,44.29,{"date":2577,"open":2578,"high":2579,"low":2580,"close":2580,"change":1167,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-06-23",46.86,47.5,45.4,-2.41,157000,{"date":2584,"open":2585,"high":2586,"low":2585,"close":2587,"change":820,"percent_change":394,"volume":2588,"transactions":9,"vwap":2587},"2025-06-20",45.66,46.81,46.52,254500,{"date":2590,"open":2591,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":308,"volume":2596,"transactions":9,"vwap":2594},"2025-06-18",46.79,46.98,45.48,46.24,-0.51,137800,{"date":2598,"open":2599,"high":2600,"low":2601,"close":2602,"change":1333,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2602},"2025-06-17",46.5,46.77,45.93,46.75,2.12,142900,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":531,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2610},"2025-06-16",45.86,46.21,45.24,45.78,-2.26,196900,{"date":2614,"open":2615,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2618},"2025-06-13",46.42,47.099998,45.76,46.84,1.76,3.9,303300,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":204,"percent_change":1823,"volume":2628,"transactions":9,"vwap":2627},"2025-06-12",45.36,45.6,44.94,45.080002,140600,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":882,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2634},"2025-06-11",43.96,44.87,43.81,44.73,0.86,134800,{"date":2638,"open":2639,"high":2640,"low":2641,"close":2642,"change":1561,"percent_change":1216,"volume":2367,"transactions":9,"vwap":2642},"2025-06-10",44.42,44.65,44.02,44.35,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2648,"change":2649,"percent_change":1342,"volume":2650,"transactions":9,"vwap":2648},"2025-06-09",44.63,45.16,44.47,44.91,-0.58,137000,{"date":2652,"open":2585,"high":2653,"low":2654,"close":2655,"change":2656,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2655},"2025-06-06",46.0099983,45.38,45.49,-1.41,-3.01,217500,{"date":2660,"open":2578,"high":2661,"low":2662,"close":2663,"change":277,"percent_change":1048,"volume":2664,"transactions":9,"vwap":2663},"2025-06-05",47.55,46.36,46.9,240200,{"date":2666,"open":2667,"high":2668,"low":2669,"close":2670,"change":820,"percent_change":462,"volume":2671,"transactions":9,"vwap":2670},"2025-06-04",46.65,47.049999,46.28,46.92,132200,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":2678,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2677},"2025-06-03",47.91,48.28,46.41,46.64,-1.57,-3.26,235900,{"date":2682,"open":2683,"high":2684,"low":2685,"close":2686,"change":318,"percent_change":1433,"volume":2687,"transactions":9,"vwap":2686},"2025-06-02",48.39,49.61,48.17,48.21,249500,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":2694,"percent_change":1984,"volume":2695,"transactions":9,"vwap":2693},"2025-05-30",48.51,49.19,47.97,48.45,0.53,333400,{"date":2697,"open":2698,"high":2699,"low":2698,"close":2700,"change":215,"percent_change":1491,"volume":2701,"transactions":9,"vwap":2700},"2025-05-29",47.58,48.71,47.92,304400,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":615,"percent_change":444,"volume":2708,"transactions":9,"vwap":2707},"2025-05-28",47.23,48.35,47.14,48.25,164200,{"date":2710,"open":2711,"high":2712,"low":2713,"close":2713,"change":2714,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2713},"2025-05-27",48.24,48.96,47.19,-2.57,-5.16,188300,{"date":2718,"open":2719,"high":2719,"low":2720,"close":2721,"change":384,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2721},"2025-05-23",51.12,49.42,49.76,0.93,348000,{"date":2725,"open":2726,"high":2727,"low":2728,"close":2729,"change":2730,"percent_change":1556,"volume":2731,"transactions":9,"vwap":2729},"2025-05-22",49.84,50.11,48.81,49.3,-0.07,238200,{"date":2733,"open":2734,"high":2735,"low":2736,"close":2737,"change":2738,"percent_change":2739,"volume":2740,"transactions":9,"vwap":2737},"2025-05-21",47.82,49.48,47.35,49.37,2.69,5.76,273600,{"date":2742,"open":2670,"high":2743,"low":2744,"close":2745,"change":1047,"percent_change":277,"volume":2746,"transactions":9,"vwap":2745},"2025-05-20",47.17,46.4,46.68,147000,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2751,"change":1702,"percent_change":1518,"volume":2752,"transactions":9,"vwap":2751},"2025-05-19",47.7,47.9,46.69,208300,{"date":2754,"open":2755,"high":2756,"low":2757,"close":2758,"change":96,"percent_change":2678,"volume":2759,"transactions":9,"vwap":2758},"2025-05-16",46.93,47.24,46.2,46.25,157900,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2764,"change":1491,"percent_change":907,"volume":2765,"transactions":9,"vwap":2764},"2025-05-15",47.76,48.3,46.99,118300,{"date":2767,"open":2768,"high":2769,"low":2663,"close":2770,"change":2771,"percent_change":2772,"volume":2773,"transactions":9,"vwap":2770},"2025-05-14",47.15,47.74,47.67,0.92,1.97,171700,{"date":2775,"open":2751,"high":2776,"low":2777,"close":2602,"change":2308,"percent_change":1491,"volume":2636,"transactions":9,"vwap":2602},"2025-05-13",47.07,46.35,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2776,"change":2783,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2776},"2025-05-12",46.6,48,46.26,-3.62,-7.14,236100,{"date":2787,"open":2788,"high":2789,"low":2790,"close":2791,"change":117,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2791},"2025-05-09",50.34,51.080002,49.95,50.69,0.62,289200,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":2800,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2799},"2025-05-08",51.19,51.86,49.65,50.38,-2.02,-3.85,289300,{"date":2804,"open":2805,"high":2806,"low":2807,"close":2808,"change":848,"percent_change":664,"volume":2809,"transactions":9,"vwap":2808},"2025-05-07",52.11,53.11,51.85,52.4,162500,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":1984,"percent_change":2816,"volume":2817,"transactions":9,"vwap":2815},"2025-05-06",52.81,53.31,51.87,52.71,2.15,217000,{"date":2819,"open":2820,"high":2821,"low":2822,"close":2823,"change":2824,"percent_change":2825,"volume":2826,"transactions":9,"vwap":2823},"2025-05-05",51.76,52,50.81,51.6,0.82,1.61,177200,{"date":2828,"open":2821,"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":2813,"high":2837,"low":2838,"close":2806,"change":921,"percent_change":2839,"volume":2840,"transactions":9,"vwap":2806},"2025-05-01",54.39,52.26,-1.19,198700,{"date":2842,"open":2843,"high":180,"low":2844,"close":2845,"change":948,"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":1590,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2853},"2025-04-29",53.71,54.79,52.72,53.099998,-1.14,208700,{"date":184,"open":2857,"high":2858,"low":2859,"close":2850,"change":318,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2850},53.95,55,53.15,-0.44,165600]