[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-UMI":3,"homepage-market-summary":30,"stock-historical-UMI":174},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"UMI","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},"USCF Midstream Energy Income Fund","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.8852,0.51252,"Monthly",{"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},58.72,58.4,58.89,58.36,57.9,0.82,1.42,13753.057544,64.77,47.74,28569.287095686508,64.5,2225,{"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":183},365,1,1000,{"period_high":25,"period_low":26,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},25003,9125960.348113,17.08,"2025-04-28",[184,187,196,205,215,225,235,245,256,266,276,287,297,308,318,329,339,348,357,368,378,388,398,406,416,427,437,448,458,467,475,485,493,503,513,520,530,540,550,559,568,578,587,597,608,617,626,635,646,654,664,672,682,690,698,709,718,727,735,744,752,760,768,778,785,792,800,808,816,825,833,838,845,853,860,868,873,880,889,897,902,910,917,924,932,940,945,952,958,963,971,977,983,989,994,1001,1008,1016,1023,1032,1038,1045,1051,1058,1066,1072,1079,1083,1090,1099,1107,1113,1119,1123,1130,1137,1143,1150,1156,1164,1172,1177,1186,1194,1201,1207,1215,1223,1228,1233,1239,1244,1251,1257,1264,1270,1275,1282,1287,1295,1299,1306,1311,1316,1320,1324,1328,1335,1341,1345,1353,1359,1367,1374,1380,1388,1396,1402,1407,1414,1422,1429,1433,1441,1448,1455,1463,1470,1477,1485,1491,1499,1506,1513,1519,1526,1533,1539,1546,1554,1562,1567,1575,1582,1589,1595,1601,1609,1615,1622,1630,1638,1644,1651,1658,1665,1670,1678,1684,1692,1700,1706,1712,1718,1724,1730,1738,1744,1752,1761,1766,1775,1781,1788,1793,1800,1808,1814,1821,1826,1833,1841,1849,1854,1861,1867,1873,1879,1886,1892,1899,1905,1912,1917,1924,1929,1937,1944,1950,1958,1962,1969,1975,1980,1987,1995,2001,2008,2016,2022,2026,2032,2038,2043,2050,2057,2063,2066,2073,2080,2088,2095,2100,2107,2113,2120,2124,2129,2135,2141,2145,2150,2157,2161,2166,2174,2182,2186,2190,2196,2201,2206,2211,2218,2225,2230,2234,2238,2245,2251,2254,2259,2265,2268,2274,2280,2287,2294,2300,2304,2310,2315,2322,2327,2333,2339,2342,2348,2353,2360,2366,2371,2374,2378,2382,2386,2391,2397,2401,2408,2415,2420,2426,2431,2437,2444,2449,2455,2460,2464,2469,2473,2480,2485,2490,2496,2501,2507,2512,2517,2522,2526,2533,2538,2544,2549,2555,2560,2566,2571,2576,2582,2586,2589,2594,2599,2603,2609,2614,2620,2624,2629,2635,2642,2647],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":185,"vwap":186},209,58.6571,{"date":188,"open":189,"high":189,"low":190,"close":21,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-07",59.1,57.535,-0.91,-1.55,23260.8382,236,57.8683,{"date":197,"open":198,"high":199,"low":198,"close":200,"change":136,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-06",58.1,58.84,58.81,1.01,27022.519623,280,58.6888,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-05",57.23,58.53,58.22,0.5,0.87,38682.875831,302,58.0159,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":22,"volume":222,"transactions":223,"vwap":224},"2026-10-02",56.92,57.73,56.7191,57.72,0.47,38406.973596,216,57.5066,{"date":226,"open":227,"high":228,"low":229,"close":228,"change":230,"percent_change":231,"volume":232,"transactions":233,"vwap":234},"2026-10-01",56.44,57.25,56.01,0.68,1.2,36763.111,298,56.8417,{"date":236,"open":237,"high":238,"low":227,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-30",57.15,57.22,56.57,-0.4,-0.7,42029.37228,307,56.7096,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-29",57.3,57.34,56.6326,56.97,-0.66,-1.15,26645.519801,315,57.0166,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":67,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-28",57.81,57.94,57.28,57.63,-0.09,45867.020224,347,57.6345,{"date":267,"open":268,"high":268,"low":269,"close":270,"change":271,"percent_change":272,"volume":273,"transactions":274,"vwap":275},"2026-09-25",58.41,57.32,57.68,-0.87,-1.49,35149.8375,568,57.7106,{"date":277,"open":278,"high":279,"low":280,"close":281,"change":282,"percent_change":283,"volume":284,"transactions":285,"vwap":286},"2026-09-24",59.03,59.44,58.46,58.55,-0.3243,-0.55,64919.5637,536,58.7259,{"date":288,"open":289,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-23",60.15,58.83,58.8743,-0.0457,-0.08,206252.019925,1622,59.3933,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-22",59.55,59.9199,58.885,58.92,-0.69,-1.16,15701.4877,246,59.3002,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-21",60.55,59.6,59.61,-0.6565,-1.09,31599.137,261,59.891,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-18",59.88,60.67,59.845,60.2665,0.3565,0.6,24398.8627,182,60.1541,{"date":330,"open":331,"high":332,"low":331,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-17",59.535,60.07,59.91,0.3619,0.61,8129.5397,112,59.9513,{"date":340,"open":341,"high":342,"low":189,"close":343,"change":344,"percent_change":283,"volume":345,"transactions":346,"vwap":347},"2026-09-16",59.76,60.08,59.5481,-0.3303,14542.7518,208,59.8752,{"date":349,"open":350,"high":350,"low":351,"close":352,"change":353,"percent_change":303,"volume":354,"transactions":355,"vwap":356},"2026-09-15",62.33,59.79,59.8784,-0.413,12239.655522,153,60.0947,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-14",60.82,60.94,60.1401,60.2914,-0.267,-0.44,24795.8377,117,60.2756,{"date":369,"open":359,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",60.9494,60.37,60.5584,-0.3165,-0.52,31730.3085,176,60.6211,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":304,"volume":385,"transactions":386,"vwap":387},"2026-09-10",61.21,61.24,60.83,60.8749,-0.7151,37804.6997,295,61.0377,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":240,"volume":395,"transactions":396,"vwap":397},"2026-09-09",62.04,62.245,61.48,61.59,-0.25,20918.384686,193,61.6769,{"date":399,"open":380,"high":400,"low":401,"close":402,"change":210,"percent_change":22,"volume":403,"transactions":404,"vwap":405},"2026-09-08",61.89,61.044,61.84,17582.900474,173,61.7772,{"date":407,"open":408,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-04",62.03,60.75,61.34,-0.23,-0.37,8955.3234,116,61.088,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-03",61.81,61.97,61.46,61.57,-0.17,-0.28,31645.175765,228,61.7353,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-09-02",62.12,61.205,61.74,-0.1695,-0.27,18931.055723,232,61.6189,{"date":438,"open":439,"high":440,"low":441,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-09-01",62.36,62.3799,61.535,61.9095,0.1595,0.26,22833.656435,293,61.8603,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":355,"vwap":457},"2026-08-31",61.36,61.77,61.1114,61.75,0.76,1.25,7956.510569,61.517,{"date":459,"open":450,"high":460,"low":461,"close":462,"change":411,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-28",61.37,60.93,60.99,-0.38,16359.9894,125,61.049,{"date":468,"open":421,"high":421,"low":469,"close":470,"change":471,"percent_change":241,"volume":472,"transactions":473,"vwap":474},"2026-08-27",60.665,61.22,-0.43,34122.458468,259,61.2293,{"date":476,"open":477,"high":478,"low":477,"close":479,"change":480,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-26",60.17,61.69,61.65,1.48,2.46,50919.5244,405,61.4817,{"date":486,"open":487,"high":488,"low":489,"close":477,"change":191,"percent_change":272,"volume":490,"transactions":491,"vwap":492},"2026-08-25",60.4,60.69,60.155,28368.0733,154,60.4211,{"date":494,"open":495,"high":495,"low":496,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-24",62.23,60.5483,61.08,0.01,0.02,25356.931868,190,60.9478,{"date":504,"open":505,"high":505,"low":506,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-21",64.67,60.76,61.07,-0.58,-0.94,18641.638645,250,61.1795,{"date":514,"open":25,"high":25,"low":515,"close":479,"change":516,"percent_change":517,"volume":518,"transactions":396,"vwap":519},"2026-08-20",61.345,0.13,0.21,29030.8456,61.7444,{"date":521,"open":522,"high":523,"low":410,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-19",64.56,64.59,61.52,-0.75,-1.2,21351.57193,180,61.8218,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-18",61.58,62.35,62.27,1.14,1.86,8812.9076,161,62.2377,{"date":541,"open":542,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-17",62.06,61.04,61.13,-0.3728,-0.61,6108.2941,110,61.2528,{"date":551,"open":552,"high":553,"low":552,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":355,"vwap":558},"2026-08-14",60.8,61.6,61.5028,0.8731,1.44,8768.552141,61.3511,{"date":560,"open":561,"high":562,"low":561,"close":563,"change":564,"percent_change":394,"volume":565,"transactions":566,"vwap":567},"2026-08-13",60.53,60.9699,60.6297,-0.1503,16938.8393,137,60.6721,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":335,"volume":575,"transactions":576,"vwap":577},"2026-08-12",60.68,60.8452,60.61,60.78,0.37,12983.4533,139,60.6886,{"date":579,"open":488,"high":488,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-11",60.06,60.41,0.39,0.65,10467.221557,114,60.4245,{"date":588,"open":589,"high":590,"low":589,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-10",59.25,60.03,60.02,0.97,1.64,15708.305248,138,59.8068,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-07",59.67,59.82,59,59.05,-0.86,-1.44,11522.535468,144,59.2016,{"date":609,"open":610,"high":611,"low":612,"close":333,"change":613,"percent_change":455,"volume":614,"transactions":615,"vwap":616},"2026-08-06",59.64,59.94,59.3901,0.74,24421.9862,167,59.6507,{"date":618,"open":619,"high":619,"low":620,"close":621,"change":622,"percent_change":66,"volume":623,"transactions":624,"vwap":625},"2026-08-05",59.97,58.9652,59.17,-0.78,22096.7939,198,59.2404,{"date":627,"open":628,"high":289,"low":629,"close":630,"change":631,"percent_change":433,"volume":632,"transactions":633,"vwap":634},"2026-08-04",59.78,59.33,59.95,-0.16,15512.720577,205,59.7601,{"date":636,"open":637,"high":638,"low":639,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-03",60.29,60.5,59.87,60.11,-0.67,-1.1,15826.543179,207,60.0819,{"date":647,"open":648,"high":573,"low":649,"close":573,"change":650,"percent_change":210,"volume":651,"transactions":652,"vwap":653},"2026-07-31",60.23,60.2,0.3021,12440.669102,140,60.6375,{"date":655,"open":656,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-07-30",60.81,60.0786,60.4779,0.0889,0.15,9875.698602,92,60.2491,{"date":665,"open":570,"high":666,"low":637,"close":667,"change":668,"percent_change":444,"volume":669,"transactions":670,"vwap":671},"2026-07-29",61.06,60.389,0.154,11793.565727,152,60.6044,{"date":673,"open":674,"high":675,"low":676,"close":677,"change":678,"percent_change":168,"volume":679,"transactions":680,"vwap":681},"2026-07-28",60.32,60.5558,59.98,60.235,0.075,9041.26979,135,60.1936,{"date":683,"open":400,"high":400,"low":684,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-27",60.16,-1.84,-2.97,39880.209337,327,60.5746,{"date":691,"open":692,"high":692,"low":693,"close":693,"change":694,"percent_change":173,"volume":695,"transactions":696,"vwap":697},"2026-07-24",62.77,62,-0.02,14598.690442,127,62.2024,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-23",61.88,62.34,61.72,62.02,0.3033,0.49,52766.36,200,62.0752,{"date":710,"open":711,"high":712,"low":711,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":528,"vwap":717},"2026-07-22",61.26,62.1767,61.7167,0.6867,1.13,11244.445021,61.656,{"date":719,"open":720,"high":720,"low":409,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",62.99,61.03,-0.36,-0.59,11575.293921,174,60.9333,{"date":728,"open":392,"high":408,"low":460,"close":729,"change":730,"percent_change":731,"volume":732,"transactions":733,"vwap":734},"2026-07-20",61.39,0.0317,0.05,36351.89291,253,61.568,{"date":736,"open":737,"high":737,"low":738,"close":739,"change":740,"percent_change":499,"volume":741,"transactions":742,"vwap":743},"2026-07-17",61.7024,61.155,61.3583,0.0133,6770.025442,121,61.3489,{"date":745,"open":420,"high":420,"low":746,"close":515,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-16",60.7344,0.715,1.18,8931.049658,130,61.3066,{"date":753,"open":470,"high":754,"low":572,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":566,"vwap":759},"2026-07-15",61.35,60.63,-0.57,-0.93,15223.219399,60.7699,{"date":761,"open":470,"high":470,"low":382,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-14",61.2,0.35,0.58,10621.779088,143,61.0826,{"date":769,"open":770,"high":771,"low":770,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":776,"vwap":777},"2026-07-13",60.19,61.025,60.85,1.08,1.81,5708.996895,155,60.7715,{"date":779,"open":780,"high":780,"low":781,"close":782,"change":783,"percent_change":756,"volume":784,"transactions":9,"vwap":782},"2026-07-10",60,59.355,59.77,-0.345,19100,{"date":786,"open":787,"high":488,"low":640,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-09",60.44,60.115,-0.465,-0.77,16500,{"date":793,"open":794,"high":794,"low":795,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-08",60.66,60.21,60.58,0.43,0.71,18200,{"date":801,"open":802,"high":803,"low":804,"close":289,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":289},"2026-07-07",59.4,60.42,59.375,1.62,2.77,29000,{"date":809,"open":810,"high":811,"low":812,"close":208,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":208},"2026-07-06",58.6,59.02,58.52,-0.069,-0.12,4600,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-02",58.39,58.943,58.044998,58.599,0.46,0.79,10800,{"date":826,"open":827,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-01",58.64,58.099998,58.139,-0.701,-1.19,14300,{"date":834,"open":835,"high":610,"low":199,"close":199,"change":836,"percent_change":96,"volume":837,"transactions":9,"vwap":199},"2026-06-30",59.102,-0.439,27200,{"date":839,"open":600,"high":600,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-29",59.11,59.279,-0.597,-1,15100,{"date":846,"open":847,"high":848,"low":847,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-26",59.43,59.96,59.876,0.216,0.36,15200,{"date":854,"open":810,"high":855,"low":810,"close":856,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":856},"2026-06-25",59.89,59.66,0.91,1.55,22500,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":314,"volume":867,"transactions":9,"vwap":865},"2026-06-24",58.82,59.16,58.48,58.75,-0.65,21600,{"date":869,"open":870,"high":802,"low":870,"close":802,"change":871,"percent_change":872,"volume":832,"transactions":9,"vwap":802},"2026-06-23",58.09,0.925,1.58,{"date":874,"open":21,"high":810,"low":875,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-22",57.88,58.475,0.555,0.96,14000,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-18",57.56,58.0099983,56.83,57.92,0.17,0.29,22700,{"date":890,"open":891,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-17",58.24,57.67,57.75,-0.49,-0.84,12700,{"date":898,"open":899,"high":900,"low":259,"close":891,"change":394,"percent_change":471,"volume":901,"transactions":9,"vwap":891},"2026-06-16",58.19,58.37,10300,{"date":903,"open":904,"high":199,"low":905,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-15",58.56,58.35,58.49,-1.06,-1.78,22000,{"date":911,"open":912,"high":913,"low":912,"close":299,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":299},"2026-06-12",58.87,59.81,0.455,0.77,12400,{"date":918,"open":919,"high":855,"low":920,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-11",59.62,59.095001,-0.479,-0.8,14500,{"date":925,"open":926,"high":927,"low":926,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-10",58.61,59.85,59.574,1.028,1.76,11600,{"date":933,"open":934,"high":935,"low":936,"close":937,"change":938,"percent_change":146,"volume":939,"transactions":9,"vwap":937},"2026-06-09",58.5,58.78,58.029999,58.546,-0.114,17800,{"date":941,"open":331,"high":331,"low":810,"close":942,"change":943,"percent_change":241,"volume":944,"transactions":9,"vwap":942},"2026-06-08",58.66,-0.415,11900,{"date":946,"open":947,"high":311,"low":811,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-05",59.34,59.075001,-0.495,-0.83,27100,{"date":953,"open":954,"high":312,"low":954,"close":955,"change":151,"percent_change":956,"volume":957,"transactions":9,"vwap":955},"2026-06-04",58.7,59.57,1.24,12100,{"date":959,"open":960,"high":610,"low":862,"close":199,"change":961,"percent_change":499,"volume":962,"transactions":9,"vwap":199},"2026-06-03",58.86,0.013,19700,{"date":964,"open":965,"high":966,"low":965,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-02",57.85,58.99,58.827,0.817,1.41,11200,{"date":972,"open":973,"high":18,"low":974,"close":883,"change":975,"percent_change":136,"volume":976,"transactions":9,"vwap":883},"2026-06-01",58.17,57.77,0.34,37900,{"date":978,"open":934,"high":934,"low":979,"close":892,"change":980,"percent_change":981,"volume":982,"transactions":9,"vwap":892},"2026-05-29",57.665,-0.98,-1.67,17000,{"date":984,"open":985,"high":986,"low":987,"close":987,"change":374,"percent_change":988,"volume":901,"transactions":9,"vwap":987},"2026-05-28",59.555,59.575,58.65,-0.88,{"date":990,"open":639,"high":591,"low":991,"close":621,"change":252,"percent_change":992,"volume":993,"transactions":9,"vwap":621},"2026-05-27",59.15,-1.91,19900,{"date":995,"open":996,"high":997,"low":674,"close":674,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":674},"2026-05-26",61.32,61.56,-1.405,-2.28,78800,{"date":1002,"open":1003,"high":451,"low":1004,"close":1005,"change":1006,"percent_change":660,"volume":1007,"transactions":9,"vwap":1005},"2026-05-22",61.080002,61.0099983,61.725,0.095,37200,{"date":1009,"open":1010,"high":1011,"low":1012,"close":1013,"change":168,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1013},"2026-05-21",61.67,62.099998,61.33,61.63,0.2,12800,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":525,"percent_change":526,"volume":1022,"transactions":9,"vwap":1021},"2026-05-20",62.21,62.545,61.509,61.51,20100,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1028},"2026-05-19",61.73,62.41,61.425,62.26,0.603,0.98,32400,{"date":1033,"open":729,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":613,"volume":799,"transactions":9,"vwap":1036},"2026-05-18",61.785,60.7,61.657,0.45,{"date":1039,"open":1040,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":867,"transactions":9,"vwap":1042},"2026-05-15",61.4,60.875,61.207,0.436,0.72,{"date":1046,"open":599,"high":359,"low":599,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-14",60.771,1.16,1.95,22800,{"date":1052,"open":947,"high":341,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-13",59.042999,59.611,0.235,0.4,12000,{"date":1059,"open":1060,"high":1061,"low":302,"close":1062,"change":1063,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1062},"2026-05-12",58.993,59.48,59.376,0.487,0.83,23600,{"date":1067,"open":936,"high":966,"low":936,"close":1068,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1068},"2026-05-11",58.889,1.097,1.9,9100,{"date":1073,"open":1074,"high":904,"low":1075,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-08",58.29,57.792,-0.498,-0.85,39000,{"date":1080,"open":900,"high":900,"low":228,"close":1074,"change":1081,"percent_change":1082,"volume":1022,"transactions":9,"vwap":1074},"2026-05-07",0.079,0.14,{"date":1084,"open":591,"high":591,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-06",58,58.211,-1.329,-2.23,20000,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-05",59.59,60.040001,59.425,59.54,-0.383,-0.64,22200,{"date":1100,"open":1101,"high":1093,"low":1102,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-05-04",59.41,59.38,59.923,0.381,0.64,15000,{"date":1108,"open":1109,"high":1109,"low":1110,"close":1111,"change":1112,"percent_change":988,"volume":896,"transactions":9,"vwap":1111},"2026-05-01",59.8,59.265,59.542,-0.531,{"date":1114,"open":281,"high":1115,"low":208,"close":1116,"change":1117,"percent_change":1118,"volume":807,"transactions":9,"vwap":1116},"2026-04-30",60.09,60.073002,1.663,2.85,{"date":1120,"open":1121,"high":268,"low":1121,"close":268,"change":230,"percent_change":748,"volume":1122,"transactions":9,"vwap":268},"2026-04-29",57.78,18600,{"date":1124,"open":1125,"high":1126,"low":1127,"close":218,"change":1128,"percent_change":858,"volume":1129,"transactions":9,"vwap":218},"2026-04-28",57.099998,57.93,57.02,0.88,18500,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":53,"volume":867,"transactions":9,"vwap":1135},"2026-04-27",57.174,57.42,56.625,56.85,0.055,{"date":1138,"open":1139,"high":1140,"low":1141,"close":1140,"change":1136,"percent_change":53,"volume":1142,"transactions":9,"vwap":1140},"2026-04-24",56.39,56.795,56.099998,13700,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1146,"change":1037,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-23",56.54,56.74,56.35,0.8,26500,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1155,"change":797,"percent_change":915,"volume":784,"transactions":9,"vwap":1155},"2026-04-22",56.12,56.413,56.11,56.29,{"date":1157,"open":1158,"high":1158,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-21",55.94,55.49,55.86,0.018,0.03,17300,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":1170,"percent_change":158,"volume":1171,"transactions":9,"vwap":1169},"2026-04-20",56.07,56.36,55.75,55.842,-0.238,14400,{"date":1173,"open":1168,"high":1174,"low":1175,"close":1174,"change":1176,"percent_change":722,"volume":807,"transactions":9,"vwap":1174},"2026-04-17",56.080002,55.152,-0.2,{"date":1178,"open":1179,"high":1180,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-16",56.702,56.73,56.040001,56.28,0.3,0.54,10700,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-15",56.2,56.46,55.98,-0.34,-0.6,9300,{"date":1195,"open":1196,"high":1196,"low":1197,"close":1198,"change":508,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1198},"2026-04-14",56.61,55.95,56.32,-1.02,107600,{"date":1202,"open":1203,"high":1085,"low":1196,"close":1204,"change":1205,"percent_change":1206,"volume":1129,"transactions":9,"vwap":1204},"2026-04-13",57.98,56.9,-0.738,-1.28,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":1213,"percent_change":1214,"volume":901,"transactions":9,"vwap":1212},"2026-04-10",57.7,57.95,57.4,57.638,-0.057,-0.1,{"date":1216,"open":1217,"high":1218,"low":261,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-09",57.97,59.049999,57.695,-0.295,-0.51,23100,{"date":1224,"open":228,"high":870,"low":1167,"close":1225,"change":1226,"percent_change":988,"volume":1227,"transactions":9,"vwap":1225},"2026-04-08",57.99,-0.517,37300,{"date":1229,"open":885,"high":302,"low":885,"close":1230,"change":1063,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1230},"2026-04-07",58.507,0.84,15700,{"date":1234,"open":261,"high":1235,"low":261,"close":1236,"change":1237,"percent_change":694,"volume":1238,"transactions":9,"vwap":1236},"2026-04-06",58.2,58.02,-0.01,691000,{"date":1240,"open":906,"high":906,"low":1241,"close":936,"change":1242,"percent_change":107,"volume":1243,"transactions":9,"vwap":936},"2026-04-02",57.65,0.51,28800,{"date":1245,"open":1236,"high":828,"low":1246,"close":1247,"change":1248,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1247},"2026-04-01",56.88,57.52,-1.07,-1.83,78900,{"date":1252,"open":1253,"high":1253,"low":220,"close":1254,"change":1255,"percent_change":525,"volume":1256,"transactions":9,"vwap":1254},"2026-03-31",59.27,58.59,-0.445,29800,{"date":1258,"open":1259,"high":780,"low":862,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-30",59.93,59.035,-0.435,-0.73,75700,{"date":1265,"open":312,"high":637,"low":1266,"close":1267,"change":1268,"percent_change":814,"volume":1269,"transactions":9,"vwap":1267},"2026-03-27",59.3,59.47,-0.07,24000,{"date":1271,"open":840,"high":782,"low":1272,"close":1095,"change":1273,"percent_change":823,"volume":1274,"transactions":9,"vwap":1095},"2026-03-26",58.95,0.469,27800,{"date":1276,"open":1277,"high":1278,"low":17,"close":1279,"change":1280,"percent_change":433,"volume":1281,"transactions":9,"vwap":1279},"2026-03-25",58.97,59.23,59.070999,-0.159,17900,{"date":1283,"open":1277,"high":1109,"low":1254,"close":1278,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1278},"2026-03-24",0.596,1.02,90000,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":231,"volume":1294,"transactions":9,"vwap":1292},"2026-03-23",57.64,58.93,57.625,58.634,0.694,24300,{"date":1296,"open":810,"high":301,"low":259,"close":259,"change":756,"percent_change":1297,"volume":1298,"transactions":9,"vwap":259},"2026-03-20",-0.97,147500,{"date":1300,"open":1301,"high":865,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1302},"2026-03-19",57.46,58.51,0.99,1.72,44100,{"date":1307,"open":875,"high":875,"low":1308,"close":1247,"change":38,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1247},"2026-03-18",57.458,-0.81,13100,{"date":1312,"open":1313,"high":208,"low":1314,"close":1225,"change":1162,"percent_change":731,"volume":1315,"transactions":9,"vwap":1225},"2026-03-17",58.060001,57.91,17200,{"date":1317,"open":259,"high":1318,"low":1319,"close":1318,"change":517,"percent_change":851,"volume":1089,"transactions":9,"vwap":1318},"2026-03-16",57.96,57.48,{"date":1321,"open":1301,"high":885,"low":1322,"close":893,"change":887,"percent_change":210,"volume":1323,"transactions":9,"vwap":893},"2026-03-13",57.36,30500,{"date":1325,"open":1313,"high":1326,"low":1301,"close":1301,"change":412,"percent_change":1097,"volume":1327,"transactions":9,"vwap":1301},"2026-03-12",58.27,106100,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1332,"change":230,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-11",57.0099983,57.87,57.83,1.19,167200,{"date":1336,"open":261,"high":974,"low":1337,"close":237,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":237},"2026-03-10",57.13,-0.68,-1.18,14200,{"date":1342,"open":899,"high":209,"low":1343,"close":1332,"change":423,"percent_change":1344,"volume":1171,"transactions":9,"vwap":1332},"2026-03-09",57.475,-0.48,{"date":1346,"open":1347,"high":1348,"low":974,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-06",58.21,58.235,58.11,0.09,0.16,31100,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1236,"change":1214,"percent_change":422,"volume":1358,"transactions":9,"vwap":1236},"2026-03-05",57.86,58.44,57.69,30900,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-04",57.82,58.143,57.429,58.12,0,36500,{"date":1368,"open":1369,"high":1370,"low":1371,"close":1364,"change":293,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1364},"2026-03-03",58.040001,58.25,57.275,-0.14,140900,{"date":1375,"open":893,"high":1376,"low":1377,"close":1235,"change":176,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1235},"2026-03-02",58.33,57.33,1.75,44700,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":807,"transactions":9,"vwap":1385},"2026-02-27",56.84,57.295,56.386,57.2,0.53,0.94,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1129,"transactions":9,"vwap":1393},"2026-02-26",56.52,57.080002,55.83,56.67,0.246,0.44,{"date":1397,"open":217,"high":217,"low":1398,"close":1399,"change":1400,"percent_change":631,"volume":1401,"transactions":9,"vwap":1399},"2026-02-25",55.8,56.424,-0.088,18300,{"date":1403,"open":1167,"high":1204,"low":1404,"close":1405,"change":1400,"percent_change":631,"volume":1406,"transactions":9,"vwap":1405},"2026-02-24",55.935,56.512,59600,{"date":1408,"open":1409,"high":1410,"low":1181,"close":1409,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1409},"2026-02-23",56.6,57.84,-0.18,-0.32,101400,{"date":1415,"open":1416,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-02-20",58.38,56.0099983,56.78,0.441,0.78,21800,{"date":1423,"open":1424,"high":1425,"low":1174,"close":1426,"change":1427,"percent_change":1428,"volume":970,"transactions":9,"vwap":1426},"2026-02-19",56.23,56.49,56.339,0.229,0.41,{"date":1430,"open":1431,"high":1390,"low":1154,"close":1154,"change":498,"percent_change":499,"volume":1432,"transactions":9,"vwap":1154},"2026-02-18",56.37,12500,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1141,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1141},"2026-02-17",56.19,56.26,55.65,-0.358,-0.63,35200,{"date":1442,"open":1443,"high":1145,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-13",55.62,56.458,1.288,2.33,25200,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1136,"percent_change":53,"volume":1454,"transactions":9,"vwap":1453},"2026-02-12",55.54,55.71,55.09,55.17,28100,{"date":1456,"open":1457,"high":1458,"low":1457,"close":1459,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1459},"2026-02-11",54.71,55.24,55.115,0.665,1.22,13800,{"date":1464,"open":1465,"high":1466,"low":1465,"close":1467,"change":1468,"percent_change":822,"volume":1469,"transactions":9,"vwap":1467},"2026-02-10",54.28,54.595,54.45,0.25,27700,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1395,"percent_change":22,"volume":1476,"transactions":9,"vwap":1475},"2026-02-09",53.67,54.27,53.66,54.2,18700,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1183,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1482},"2026-02-06",53.855,53.98,53.605,53.76,0.56,41300,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":1183,"percent_change":1483,"volume":1106,"transactions":9,"vwap":1490},"2026-02-05",52.92,53.47,52.88,53.46,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":517,"volume":1498,"transactions":9,"vwap":1496},"2026-02-04",53.049999,53.3,52.655,53.16,0.11,18100,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1493,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1493},"2026-02-03",52.029999,53.12,1.09,2.1,24800,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":723,"percent_change":1512,"volume":1129,"transactions":9,"vwap":1511},"2026-02-02",52.11,52.26,51.82,51.96,-1.12,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1516,"change":1518,"percent_change":394,"volume":1015,"transactions":9,"vwap":1516},"2026-01-30",52.51,52.55,51.65,-0.13,{"date":1520,"open":1521,"high":1522,"low":1523,"close":1524,"change":1395,"percent_change":1231,"volume":1525,"transactions":9,"vwap":1524},"2026-01-29",52.62,52.89,52.32,52.68,30000,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1461,"volume":1454,"transactions":9,"vwap":1531},"2026-01-28",51.7,52.28,51.61,52.24,0.63,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1530,"change":136,"percent_change":1048,"volume":1538,"transactions":9,"vwap":1530},"2026-01-27",51.15,51.69,51.13,44000,{"date":1540,"open":1541,"high":1541,"low":1542,"close":1543,"change":1544,"percent_change":1097,"volume":1545,"transactions":9,"vwap":1543},"2026-01-26",51.49,50.84,51.02,-0.33,31600,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":887,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-01-23",51.34,51.62,51.27,51.35,0.57,29200,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":764,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2026-01-22",50.63,51.154,50.56,51.060001,1.15,20300,{"date":1563,"open":1542,"high":1542,"low":1564,"close":1565,"change":1056,"percent_change":1148,"volume":1566,"transactions":9,"vwap":1565},"2026-01-21",50.181,50.48,10400,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":1221,"volume":1574,"transactions":9,"vwap":1572},"2026-01-20",50.33,50.375,49.62,50.080002,-0.259,281500,{"date":1576,"open":1577,"high":1578,"low":1577,"close":1579,"change":1580,"percent_change":956,"volume":1581,"transactions":9,"vwap":1579},"2026-01-16",49.92,50.34,50.339,0.619,40600,{"date":1583,"open":1584,"high":1585,"low":1584,"close":1586,"change":1587,"percent_change":499,"volume":1588,"transactions":9,"vwap":1586},"2026-01-15",49.587,49.86,49.72,0.011,15900,{"date":1590,"open":1571,"high":1591,"low":1571,"close":1592,"change":1593,"percent_change":1594,"volume":837,"transactions":9,"vwap":1592},"2026-01-14",50,49.709,0.259,0.52,{"date":1596,"open":1597,"high":1598,"low":1597,"close":1599,"change":141,"percent_change":23,"volume":1600,"transactions":9,"vwap":1599},"2026-01-13",48.83,49.5,49.45,22100,{"date":1602,"open":1603,"high":1604,"low":1605,"close":1606,"change":1497,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1606},"2026-01-12",48.65,48.88,48.49,48.76,0.23,14800,{"date":1610,"open":1603,"high":1611,"low":1612,"close":1603,"change":1613,"percent_change":1183,"volume":1614,"transactions":9,"vwap":1603},"2026-01-09",48.85,48.47,0.144,13900,{"date":1616,"open":1617,"high":1618,"low":1617,"close":1619,"change":1620,"percent_change":1420,"volume":1621,"transactions":9,"vwap":1619},"2026-01-08",48.09,48.637,48.506,0.376,22300,{"date":1623,"open":1624,"high":1625,"low":1617,"close":1626,"change":1627,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1626},"2026-01-07",48.22,48.33,48.13,-0.055,-0.11,16400,{"date":1631,"open":1632,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1634},"2026-01-06",49.28,48.049999,48.185,-1.105,-2.24,21500,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1642,"change":1643,"percent_change":843,"volume":993,"transactions":9,"vwap":1642},"2026-01-05",49.7,48.45,49.29,-0.5,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1649,"change":798,"percent_change":1650,"volume":844,"transactions":9,"vwap":1649},"2026-01-02",49.2,49.85,48.884,49.79,1.45,{"date":1652,"open":1653,"high":1653,"low":1654,"close":1655,"change":112,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-12-31",49.39,49.00099945,49.080002,-0.79,11000,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":705,"volume":1476,"transactions":9,"vwap":1663},"2025-12-30",49.23,49.49,49.060001,49.47,0.24,{"date":1666,"open":1667,"high":1668,"low":1667,"close":1660,"change":1669,"percent_change":705,"volume":1498,"transactions":9,"vwap":1660},"2025-12-29",49,49.46,0.242,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":471,"volume":1677,"transactions":9,"vwap":1675},"2025-12-26",49.12,49.22,48.8,48.988,-0.212,33600,{"date":1679,"open":1646,"high":1680,"low":1681,"close":1646,"change":1682,"percent_change":293,"volume":1683,"transactions":9,"vwap":1646},"2025-12-24",49.41,49.029999,-0.04,97800,{"date":1685,"open":1686,"high":1687,"low":1688,"close":1689,"change":1690,"percent_change":1512,"volume":1691,"transactions":9,"vwap":1689},"2025-12-23",48.72,49.31,48.644,49.24,-0.558,13400,{"date":1693,"open":1694,"high":1695,"low":1694,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-22",48.14,49.97,49.798,0.238,0.48,16600,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1704,"change":1705,"percent_change":168,"volume":1171,"transactions":9,"vwap":1704},"2025-12-19",49.602,49.822,49.56,0.06,{"date":1707,"open":1708,"high":1708,"low":1709,"close":1598,"change":1710,"percent_change":1262,"volume":1711,"transactions":9,"vwap":1598},"2025-12-18",50.21,49.42,-0.363,15500,{"date":1713,"open":1714,"high":1695,"low":1715,"close":1716,"change":1428,"percent_change":1064,"volume":1717,"transactions":9,"vwap":1716},"2025-12-17",49.54,49.43,49.863,19000,{"date":1719,"open":1720,"high":1720,"low":1721,"close":1721,"change":1722,"percent_change":1723,"volume":1171,"transactions":9,"vwap":1721},"2025-12-16",50.16,49.453,-0.947,-1.88,{"date":1725,"open":1565,"high":1565,"low":1726,"close":1727,"change":499,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-12-15",50.13,50.4,0.04,12900,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":173,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1735},"2025-12-12",50.45,50.485,50.125,50.38,-0.06,6300,{"date":1739,"open":1740,"high":1741,"low":1740,"close":1742,"change":1183,"percent_change":325,"volume":1743,"transactions":9,"vwap":1742},"2025-12-11",50.02,50.47,50.41,64800,{"date":1745,"open":1746,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1748},"2025-12-10",50.62,49.9,50.11,-0.549,-1.08,10900,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-12-09",50.91,51.23,50.58,50.659,-0.231,-0.45,11100,{"date":1762,"open":1537,"high":1537,"low":1763,"close":1764,"change":1765,"percent_change":641,"volume":957,"transactions":9,"vwap":1764},"2025-12-08",50.87,50.89,-0.344,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2025-12-05",51.398,51.44,51.101,51.234,0.114,0.22,8000,{"date":1776,"open":1756,"high":1777,"low":1756,"close":1778,"change":1779,"percent_change":1780,"volume":1057,"transactions":9,"vwap":1778},"2025-12-04",51.155,51.12,0.62,1.23,{"date":1782,"open":1783,"high":1784,"low":1783,"close":1785,"change":1786,"percent_change":1787,"volume":1760,"transactions":9,"vwap":1785},"2025-12-03",50.415,50.8,50.5,0.378,0.75,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1791,"change":251,"percent_change":66,"volume":1792,"transactions":9,"vwap":1791},"2025-12-02",50.83,50.122,11300,{"date":1794,"open":1795,"high":1796,"low":1795,"close":1797,"change":1798,"percent_change":1428,"volume":1799,"transactions":9,"vwap":1797},"2025-12-01",50.32,50.88,50.782,0.205,5500,{"date":1801,"open":1802,"high":1803,"low":1802,"close":1804,"change":1805,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1804},"2025-11-28",49.67,50.72,50.577,0.667,1.34,5000,{"date":1809,"open":1810,"high":1811,"low":1810,"close":1812,"change":851,"percent_change":151,"volume":1813,"transactions":9,"vwap":1812},"2025-11-26",49.64,50.060001,49.91,16000,{"date":1815,"open":1816,"high":1817,"low":1818,"close":1819,"change":731,"percent_change":53,"volume":1820,"transactions":9,"vwap":1819},"2025-11-25",49.4,49.73,49.15,49.55,39500,{"date":1822,"open":1823,"high":1823,"low":1824,"close":1598,"change":303,"percent_change":1825,"volume":784,"transactions":9,"vwap":1598},"2025-11-24",49.77,49.18,-1.37,{"date":1827,"open":1811,"high":1828,"low":1829,"close":1830,"change":1831,"percent_change":73,"volume":1832,"transactions":9,"vwap":1830},"2025-11-21",50.252,49.83,50.19,0.166,8600,{"date":1834,"open":1835,"high":1836,"low":1837,"close":1838,"change":1839,"percent_change":240,"volume":1840,"transactions":9,"vwap":1838},"2025-11-20",50.35,50.85,49.901,50.023998,-0.201,38900,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1365,"volume":1848,"transactions":9,"vwap":1846},"2025-11-19",49.805,50.24,49.799,50.225,0.002,9000,{"date":1850,"open":1695,"high":1795,"low":1695,"close":1851,"change":1852,"percent_change":517,"volume":1853,"transactions":9,"vwap":1851},"2025-11-18",50.223,0.103,10200,{"date":1855,"open":1746,"high":1856,"low":1857,"close":1858,"change":1859,"percent_change":757,"volume":1860,"transactions":9,"vwap":1858},"2025-11-17",50.662,50.027,50.12,-0.472,17700,{"date":1862,"open":1668,"high":1863,"low":1668,"close":1864,"change":1865,"percent_change":1866,"volume":1089,"transactions":9,"vwap":1864},"2025-11-14",50.65,50.592,0.948,1.91,{"date":1868,"open":1829,"high":1695,"low":1869,"close":1870,"change":1871,"percent_change":508,"volume":1872,"transactions":9,"vwap":1870},"2025-11-13",49.419,49.644,-0.288,12300,{"date":1874,"open":1647,"high":1591,"low":1875,"close":1876,"change":1877,"percent_change":660,"volume":1878,"transactions":9,"vwap":1876},"2025-11-12",49.78,49.932,0.073,26000,{"date":1880,"open":1881,"high":1882,"low":1881,"close":1883,"change":1884,"percent_change":1395,"volume":1885,"transactions":9,"vwap":1883},"2025-11-11",49.68,49.885,49.859,0.219,6800,{"date":1887,"open":1888,"high":1889,"low":1646,"close":1810,"change":1890,"percent_change":107,"volume":1891,"transactions":9,"vwap":1810},"2025-11-10",49.33,49.65,0.437,7400,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1895,"change":1897,"percent_change":1898,"volume":799,"transactions":9,"vwap":1895},"2025-11-07",48.58,49.203,48.56,0.569,1.17,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1903,"change":1904,"percent_change":583,"volume":916,"transactions":9,"vwap":1903},"2025-11-06",48.4,48.77,48.634,0.316,{"date":1906,"open":1907,"high":1908,"low":1907,"close":1909,"change":1910,"percent_change":1911,"volume":1310,"transactions":9,"vwap":1909},"2025-11-05",47.75,48.5,48.318,0.498,1.04,{"date":1913,"open":1624,"high":1624,"low":26,"close":1914,"change":1915,"percent_change":1916,"volume":951,"transactions":9,"vwap":1914},"2025-11-04",47.82,-0.633,-1.31,{"date":1918,"open":1919,"high":1908,"low":1920,"close":1921,"change":1922,"percent_change":1350,"volume":1923,"transactions":9,"vwap":1921},"2025-11-03",48.07,48,48.453,0.043,6100,{"date":1925,"open":1901,"high":1612,"low":1926,"close":1927,"change":1928,"percent_change":444,"volume":1832,"transactions":9,"vwap":1927},"2025-10-31",48.040001,48.41,0.126,{"date":1930,"open":1931,"high":1932,"low":1931,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-10-30",48.029999,48.595,48.284,0.185,0.38,8500,{"date":1938,"open":1939,"high":1940,"low":1633,"close":1941,"change":1942,"percent_change":980,"volume":1943,"transactions":9,"vwap":1941},"2025-10-29",48.62,48.73,48.098999,-0.475,13200,{"date":1945,"open":1603,"high":1946,"low":1641,"close":1947,"change":1948,"percent_change":262,"volume":1949,"transactions":9,"vwap":1947},"2025-10-28",48.675,48.574,-0.044,10100,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":1956,"percent_change":887,"volume":1957,"transactions":9,"vwap":1955},"2025-10-27",48.55,48.64,48.46,48.618,0.141,7600,{"date":1959,"open":1816,"high":1816,"low":1625,"close":1960,"change":1961,"percent_change":757,"volume":1185,"transactions":9,"vwap":1960},"2025-10-24",48.477,-0.453,{"date":1963,"open":1964,"high":1964,"low":1965,"close":1966,"change":1967,"percent_change":509,"volume":1968,"transactions":9,"vwap":1966},"2025-10-23",49.87,48.91,48.93,-0.463,18800,{"date":1970,"open":1971,"high":1661,"low":1971,"close":1972,"change":1973,"percent_change":1974,"volume":901,"transactions":9,"vwap":1972},"2025-10-22",48.87,49.393,0.523,1.07,{"date":1976,"open":1977,"high":1978,"low":1606,"close":1971,"change":1979,"percent_change":1518,"volume":1848,"transactions":9,"vwap":1971},"2025-10-21",48.952,48.955,-0.065,{"date":1981,"open":1952,"high":1982,"low":1952,"close":1983,"change":1984,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1983},"2025-10-20",48.99,48.935,0.419,0.86,15400,{"date":1988,"open":1989,"high":1990,"low":1991,"close":1992,"change":1993,"percent_change":173,"volume":1994,"transactions":9,"vwap":1992},"2025-10-17",48.42,48.57,48.28,48.516,-0.014,30200,{"date":1996,"open":1819,"high":1819,"low":1997,"close":1998,"change":1999,"percent_change":981,"volume":2000,"transactions":9,"vwap":1998},"2025-10-16",48.419,48.53,-0.822,9400,{"date":2002,"open":2003,"high":2003,"low":2004,"close":2005,"change":2006,"percent_change":1395,"volume":2007,"transactions":9,"vwap":2005},"2025-10-15",49.735,49.171,49.352,0.214,21400,{"date":2009,"open":1655,"high":2010,"low":2011,"close":2012,"change":2013,"percent_change":2014,"volume":2015,"transactions":9,"vwap":2012},"2025-10-14",49.159,48.772,49.138,-0.151,-0.31,14600,{"date":2017,"open":2018,"high":2018,"low":2019,"close":2020,"change":2021,"percent_change":221,"volume":901,"transactions":9,"vwap":2020},"2025-10-13",49.61,49.165,49.289,0.231,{"date":2023,"open":1585,"high":1585,"low":2024,"close":2024,"change":603,"percent_change":2025,"volume":1608,"transactions":9,"vwap":2024},"2025-10-10",49.057999,-1.72,{"date":2027,"open":1578,"high":2028,"low":2029,"close":2030,"change":1248,"percent_change":2031,"volume":1807,"transactions":9,"vwap":2030},"2025-10-09",50.345,49.76,49.918,-2.1,{"date":2033,"open":2034,"high":2034,"low":1556,"close":2035,"change":2036,"percent_change":1350,"volume":2037,"transactions":9,"vwap":2035},"2025-10-08",51.0099983,50.988,0.046,56800,{"date":2039,"open":1543,"high":1543,"low":2040,"close":2041,"change":293,"percent_change":631,"volume":2042,"transactions":9,"vwap":2041},"2025-10-07",50.68,50.942,9200,{"date":2044,"open":2045,"high":1548,"low":2046,"close":2047,"change":2048,"percent_change":2049,"volume":1832,"transactions":9,"vwap":2047},"2025-10-06",51.271,51.00099945,51.021999,-0.368,-0.72,{"date":2051,"open":1559,"high":2052,"low":2053,"close":2054,"change":2055,"percent_change":230,"volume":2056,"transactions":9,"vwap":2054},"2025-10-03",51.59,51.029999,51.39,0.345,13500,{"date":2058,"open":1559,"high":2059,"low":2060,"close":2061,"change":2062,"percent_change":374,"volume":1860,"transactions":9,"vwap":2061},"2025-10-02",51.51,51,51.044998,-0.265,{"date":2064,"open":2065,"high":1551,"low":2060,"close":2065,"change":1948,"percent_change":262,"volume":923,"transactions":9,"vwap":2065},"2025-10-01",51.31,{"date":2067,"open":2068,"high":1769,"low":2069,"close":2070,"change":2071,"percent_change":1728,"volume":2072,"transactions":9,"vwap":2070},"2025-09-30",51.33,51.09,51.354,0.022,10000,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":622,"volume":2079,"transactions":9,"vwap":2077},"2025-09-29",51.67,51.012001,51.332,-0.404,5600,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":2086,"percent_change":2087,"volume":1566,"transactions":9,"vwap":2085},"2025-09-26",51.68,52.229,51.655,51.736,0.167,0.32,{"date":2089,"open":2090,"high":2091,"low":2092,"close":2093,"change":2094,"percent_change":694,"volume":852,"transactions":9,"vwap":2093},"2025-09-25",51.48,51.76,51.326,51.569,-0.011,{"date":2096,"open":2068,"high":2097,"low":2068,"close":2098,"change":2099,"percent_change":176,"volume":1717,"transactions":9,"vwap":2098},"2025-09-24",51.92,51.58,0.512,{"date":2101,"open":2102,"high":2103,"low":2102,"close":2104,"change":2105,"percent_change":2106,"volume":1057,"transactions":9,"vwap":2104},"2025-09-23",50.293,51.338,51.068001,0.561,1.11,{"date":2108,"open":2109,"high":1863,"low":1846,"close":2110,"change":2111,"percent_change":411,"volume":2112,"transactions":9,"vwap":2110},"2025-09-22",50.42,50.507,-0.118,31300,{"date":2114,"open":1542,"high":2115,"low":2116,"close":2117,"change":2118,"percent_change":1339,"volume":2119,"transactions":9,"vwap":2117},"2025-09-19",51.115,50.44,50.625,-0.605,29700,{"date":2121,"open":2122,"high":1550,"low":1763,"close":1755,"change":574,"percent_change":151,"volume":2123,"transactions":9,"vwap":1755},"2025-09-18",50.96,14700,{"date":2125,"open":1746,"high":2053,"low":1746,"close":2126,"change":2127,"percent_change":335,"volume":2128,"transactions":9,"vwap":2126},"2025-09-17",50.86,0.309,8800,{"date":2130,"open":1746,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":1628,"volume":1885,"transactions":9,"vwap":2133},"2025-09-16",50.71,50.52,50.551,-0.058,{"date":2136,"open":2137,"high":2137,"low":1756,"close":2138,"change":2139,"percent_change":1412,"volume":2140,"transactions":9,"vwap":2138},"2025-09-15",50.94,50.609,-0.162,7800,{"date":2142,"open":2143,"high":2126,"low":2143,"close":2144,"change":1928,"percent_change":1468,"volume":1891,"transactions":9,"vwap":2144},"2025-09-12",50.66,50.771,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2148,"change":2149,"percent_change":1483,"volume":1171,"transactions":9,"vwap":2148},"2025-09-11",50.269,50.645,0.281,{"date":2151,"open":2152,"high":2153,"low":2152,"close":2154,"change":2155,"percent_change":141,"volume":2156,"transactions":9,"vwap":2154},"2025-09-10",49.88,50.643,50.364,0.346,31500,{"date":2158,"open":1823,"high":2159,"low":1823,"close":2160,"change":886,"percent_change":975,"volume":1848,"transactions":9,"vwap":2160},"2025-09-09",50.226,50.018002,{"date":2162,"open":1858,"high":1858,"low":2163,"close":2164,"change":2165,"percent_change":1221,"volume":993,"transactions":9,"vwap":2164},"2025-09-08",49.6,49.848,-0.254,{"date":2167,"open":2168,"high":2169,"low":1663,"close":2170,"change":2171,"percent_change":2172,"volume":2173,"transactions":9,"vwap":2170},"2025-09-05",50.29,50.46,50.102,-0.208,-0.41,29400,{"date":2175,"open":2176,"high":1578,"low":2177,"close":2178,"change":2179,"percent_change":2180,"volume":2181,"transactions":9,"vwap":2178},"2025-09-04",50.27,50.15,50.31,0.037,0.07,8300,{"date":2183,"open":1785,"high":1785,"low":2177,"close":2184,"change":2185,"percent_change":1518,"volume":970,"transactions":9,"vwap":2184},"2025-09-03",50.273,-0.067,{"date":2187,"open":2169,"high":2188,"low":1726,"close":1578,"change":2189,"percent_change":508,"volume":1923,"transactions":9,"vwap":1578},"2025-09-02",50.54,-0.293,{"date":2191,"open":2132,"high":2192,"low":2132,"close":2193,"change":2194,"percent_change":1607,"volume":2195,"transactions":9,"vwap":2193},"2025-08-29",50.76,50.633,0.117,13000,{"date":2197,"open":2198,"high":2199,"low":2198,"close":2199,"change":2200,"percent_change":230,"volume":970,"transactions":9,"vwap":2199},"2025-08-28",50.048,50.516,0.343,{"date":2202,"open":2203,"high":1727,"low":2203,"close":2204,"change":2205,"percent_change":975,"volume":970,"transactions":9,"vwap":2204},"2025-08-27",49.81,50.173,0.172,{"date":2207,"open":1747,"high":2208,"low":1889,"close":2208,"change":2209,"percent_change":1082,"volume":2210,"transactions":9,"vwap":2208},"2025-08-26",50.00099945,0.072,38100,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2215,"change":2216,"percent_change":2217,"volume":1142,"transactions":9,"vwap":2215},"2025-08-25",50.07,50.26,49.929,-0.655,-1.29,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":1162,"volume":1089,"transactions":9,"vwap":2223},"2025-08-22",50.722,50.869,50.55,50.584,0.016,{"date":2226,"open":1735,"high":2227,"low":1735,"close":2228,"change":2229,"percent_change":117,"volume":1323,"transactions":9,"vwap":2228},"2025-08-21",50.74,50.568,0.158,{"date":2231,"open":2232,"high":2233,"low":2232,"close":1742,"change":1184,"percent_change":773,"volume":944,"transactions":9,"vwap":1742},"2025-08-20",49.93,50.51,{"date":2235,"open":1829,"high":1747,"low":2236,"close":1964,"change":2237,"percent_change":2180,"volume":1171,"transactions":9,"vwap":1964},"2025-08-19",49.71,0.033,{"date":2239,"open":1591,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":251,"volume":2244,"transactions":9,"vwap":2242},"2025-08-18",50.029999,49.804,49.837,-0.333,7300,{"date":2246,"open":2247,"high":2188,"low":1720,"close":2248,"change":2249,"percent_change":508,"volume":2250,"transactions":9,"vwap":2248},"2025-08-15",50.37,50.17,-0.292,65800,{"date":2252,"open":1735,"high":1556,"low":2168,"close":2253,"change":1237,"percent_change":694,"volume":1949,"transactions":9,"vwap":2253},"2025-08-14",50.462,{"date":2255,"open":2256,"high":2257,"low":1811,"close":2257,"change":2258,"percent_change":1552,"volume":1401,"transactions":9,"vwap":2257},"2025-08-13",50.25,50.472,0.285,{"date":2260,"open":2261,"high":2247,"low":2262,"close":2263,"change":2264,"percent_change":1350,"volume":1878,"transactions":9,"vwap":2263},"2025-08-12",50.22,49.751,50.187,0.047,{"date":2266,"open":1811,"high":2178,"low":1811,"close":2267,"change":1365,"percent_change":1365,"volume":867,"transactions":9,"vwap":2267},"2025-08-11",50.14,{"date":2269,"open":1732,"high":2270,"low":2271,"close":2267,"change":2272,"percent_change":412,"volume":2273,"transactions":9,"vwap":2267},"2025-08-08",50.679,50.127,-0.185,23500,{"date":2275,"open":2276,"high":1784,"low":2256,"close":2277,"change":2278,"percent_change":1411,"volume":2279,"transactions":9,"vwap":2277},"2025-08-07",50.53,50.325,-0.091,16300,{"date":2281,"open":2282,"high":1863,"low":2283,"close":2284,"change":2285,"percent_change":173,"volume":2286,"transactions":9,"vwap":2284},"2025-08-06",50.64,50.18,50.416,-0.013,28000,{"date":2288,"open":2289,"high":2289,"low":1695,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-08-05",51.049999,50.429,-0.618,-1.21,20500,{"date":2295,"open":2296,"high":2297,"low":2296,"close":2298,"change":2299,"percent_change":1044,"volume":931,"transactions":9,"vwap":2298},"2025-08-04",50.69,51.175,51.047001,0.367,{"date":2301,"open":2177,"high":2302,"low":2177,"close":2040,"change":1847,"percent_change":1365,"volume":2303,"transactions":9,"vwap":2040},"2025-08-01",50.885,24500,{"date":2305,"open":2306,"high":2126,"low":2306,"close":2307,"change":2308,"percent_change":201,"volume":2309,"transactions":9,"vwap":2307},"2025-07-31",50.09,50.678,0.505,6200,{"date":2311,"open":1726,"high":2312,"low":2313,"close":2204,"change":2264,"percent_change":1350,"volume":2314,"transactions":9,"vwap":2204},"2025-07-30",50.36,49.967,6400,{"date":2316,"open":1881,"high":2317,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":1936,"transactions":9,"vwap":2319},"2025-07-29",50.135,49.635,50.126,0.681,1.38,{"date":2323,"open":1585,"high":1585,"low":2324,"close":2325,"change":938,"percent_change":411,"volume":2326,"transactions":9,"vwap":2325},"2025-07-28",49.319,49.445,6700,{"date":2328,"open":1647,"high":2329,"low":1714,"close":2330,"change":2331,"percent_change":2332,"volume":859,"transactions":9,"vwap":2330},"2025-07-25",49.98,49.559,-0.269,-0.54,{"date":2334,"open":2335,"high":2336,"low":1642,"close":2336,"change":2337,"percent_change":1064,"volume":2338,"transactions":9,"vwap":2336},"2025-07-24",49.36,49.828,0.408,9500,{"date":2340,"open":1660,"high":1571,"low":1660,"close":1709,"change":1082,"percent_change":2341,"volume":2015,"transactions":9,"vwap":1709},"2025-07-23",0.28,{"date":2343,"open":2344,"high":2345,"low":2344,"close":1632,"change":2346,"percent_change":660,"volume":2347,"transactions":9,"vwap":1632},"2025-07-22",49.040001,49.51,0.076,25400,{"date":2349,"open":1741,"high":1741,"low":1818,"close":2350,"change":2351,"percent_change":2352,"volume":1071,"transactions":9,"vwap":2350},"2025-07-21",49.204,-1.258,-2.49,{"date":2354,"open":2355,"high":2356,"low":2355,"close":2253,"change":2357,"percent_change":2358,"volume":2359,"transactions":9,"vwap":2253},"2025-07-18",49.96,50.605,0.712,1.43,11400,{"date":2361,"open":2362,"high":2363,"low":1687,"close":2364,"change":1728,"percent_change":2365,"volume":1050,"transactions":9,"vwap":2364},"2025-07-17",49.53,49.761,49.75,0.08,{"date":2367,"open":2368,"high":2355,"low":2369,"close":2236,"change":2370,"percent_change":374,"volume":1566,"transactions":9,"vwap":2236},"2025-07-16",49.95,49.545,-0.26,{"date":2372,"open":2177,"high":2373,"low":1598,"close":1695,"change":1710,"percent_change":2049,"volume":1813,"transactions":9,"vwap":1695},"2025-07-15",50.23,{"date":2375,"open":1640,"high":1578,"low":1640,"close":2376,"change":2377,"percent_change":1560,"volume":2128,"transactions":9,"vwap":2376},"2025-07-14",50.333,0.573,{"date":2379,"open":1680,"high":2152,"low":1680,"close":2029,"change":2380,"percent_change":444,"volume":2381,"transactions":9,"vwap":2029},"2025-07-11",0.128,19600,{"date":2383,"open":1687,"high":1810,"low":2344,"close":2384,"change":2385,"percent_change":516,"volume":1462,"transactions":9,"vwap":2384},"2025-07-10",49.632,0.062,{"date":2387,"open":1585,"high":1585,"low":1599,"close":2388,"change":2389,"percent_change":2390,"volume":993,"transactions":9,"vwap":2388},"2025-07-09",49.57,-0.227,-0.46,{"date":2392,"open":1571,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":1162,"volume":1760,"transactions":9,"vwap":2395},"2025-07-08",49.868,49.405,49.797,0.017,{"date":2398,"open":1830,"high":1830,"low":1715,"close":1875,"change":2399,"percent_change":907,"volume":2400,"transactions":9,"vwap":1875},"2025-07-07",-0.533,34300,{"date":2402,"open":2312,"high":1727,"low":2403,"close":2404,"change":2405,"percent_change":2406,"volume":2407,"transactions":9,"vwap":2404},"2025-07-03",50.055,50.313,-0.107,-0.21,30600,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2109,"change":2413,"percent_change":230,"volume":2414,"transactions":9,"vwap":2109},"2025-07-02",50.099998,50.43,49.645,0.341,19300,{"date":2416,"open":2411,"high":2411,"low":1812,"close":2417,"change":2418,"percent_change":685,"volume":2419,"transactions":9,"vwap":2417},"2025-07-01",50.078999,-0.941,35000,{"date":2421,"open":2422,"high":2423,"low":2424,"close":1543,"change":2425,"percent_change":1184,"volume":1751,"transactions":9,"vwap":1543},"2025-06-30",50.79,51.17,50.676,0.274,{"date":2427,"open":1763,"high":2428,"low":2117,"close":2429,"change":2430,"percent_change":2406,"volume":1015,"transactions":9,"vwap":2429},"2025-06-27",51.040001,50.746,-0.108,{"date":2432,"open":1572,"high":2433,"low":1572,"close":2433,"change":2434,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2433},"2025-06-26",50.854,0.914,1.83,18000,{"date":2438,"open":2439,"high":1708,"low":2440,"close":2441,"change":2442,"percent_change":2332,"volume":2443,"transactions":9,"vwap":2441},"2025-06-25",50.2,49.74,49.94,-0.273,52100,{"date":2445,"open":1881,"high":2446,"low":1802,"close":2447,"change":2448,"percent_change":136,"volume":1122,"transactions":9,"vwap":2447},"2025-06-24",50.349,50.213,0.295,{"date":2450,"open":2451,"high":2452,"low":1881,"close":2030,"change":2453,"percent_change":251,"volume":2454,"transactions":9,"vwap":2030},"2025-06-23",50.49,50.57,-0.332,19200,{"date":2456,"open":2457,"high":1741,"low":1748,"close":2256,"change":2458,"percent_change":1935,"volume":2459,"transactions":9,"vwap":2256},"2025-06-20",50.254,0.191,24400,{"date":2461,"open":1720,"high":2248,"low":1647,"close":2462,"change":1682,"percent_change":293,"volume":2463,"transactions":9,"vwap":2462},"2025-06-18",50.058998,30800,{"date":2465,"open":2424,"high":2424,"low":2466,"close":2466,"change":2467,"percent_change":1759,"volume":2468,"transactions":9,"vwap":2466},"2025-06-17",50.098999,-0.225,5800,{"date":2470,"open":2060,"high":2060,"low":1708,"close":2471,"change":1112,"percent_change":2472,"volume":2244,"transactions":9,"vwap":2471},"2025-06-16",50.324,-1.04,{"date":2474,"open":2060,"high":2475,"low":2476,"close":2477,"change":2478,"percent_change":117,"volume":2479,"transactions":9,"vwap":2477},"2025-06-13",51.080002,50.731,50.855,0.155,29500,{"date":2481,"open":1720,"high":2482,"low":1720,"close":2482,"change":2483,"percent_change":2484,"volume":2454,"transactions":9,"vwap":2482},"2025-06-12",50.7,0.352,0.7,{"date":2486,"open":2267,"high":1741,"low":2267,"close":2487,"change":2488,"percent_change":211,"volume":2489,"transactions":9,"vwap":2487},"2025-06-11",50.348,0.435,6600,{"date":2491,"open":2147,"high":2492,"low":1649,"close":2493,"change":2494,"percent_change":516,"volume":2495,"transactions":9,"vwap":2493},"2025-06-10",50.285,49.913,0.066,12200,{"date":2497,"open":2233,"high":2233,"low":2203,"close":2498,"change":2499,"percent_change":2500,"volume":982,"transactions":9,"vwap":2498},"2025-06-09",49.847,-0.687,-1.36,{"date":2502,"open":2503,"high":2296,"low":2504,"close":2505,"change":2506,"percent_change":1183,"volume":1774,"transactions":9,"vwap":2505},"2025-06-06",50.61,50.411,50.534,0.149,{"date":2508,"open":1591,"high":2509,"low":1591,"close":2510,"change":2511,"percent_change":1594,"volume":1256,"transactions":9,"vwap":2510},"2025-06-05",50.527,50.385,0.263,{"date":2513,"open":2126,"high":2514,"low":1791,"close":1791,"change":2515,"percent_change":1916,"volume":2516,"transactions":9,"vwap":1791},"2025-06-04",51.18,-0.666,23400,{"date":2518,"open":1735,"high":1754,"low":1844,"close":2519,"change":2520,"percent_change":107,"volume":2521,"transactions":9,"vwap":2519},"2025-06-03",50.788,0.448,35400,{"date":2523,"open":2355,"high":2116,"low":2524,"close":1578,"change":2525,"percent_change":231,"volume":2436,"transactions":9,"vwap":1578},"2025-06-02",49.84,0.599,{"date":2527,"open":2528,"high":2529,"low":2528,"close":2530,"change":2531,"percent_change":-6,"volume":2532,"transactions":9,"vwap":2530},"2025-05-30",49.25,49.82,49.741,-0.001,9600,{"date":2534,"open":2364,"high":2364,"low":1816,"close":2535,"change":2536,"percent_change":1214,"volume":2537,"transactions":9,"vwap":2535},"2025-05-29",49.742,-0.049,16800,{"date":2539,"open":2312,"high":2312,"low":1823,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-05-28",49.791,-0.379,-0.76,17500,{"date":2545,"open":2214,"high":2546,"low":2547,"close":2248,"change":2548,"percent_change":1064,"volume":1379,"transactions":9,"vwap":2248},"2025-05-27",50.39,50.084999,0.411,{"date":2550,"open":2551,"high":1585,"low":2551,"close":2552,"change":2553,"percent_change":1682,"volume":2554,"transactions":9,"vwap":2552},"2025-05-23",49.049999,49.759,-0.019,9900,{"date":2556,"open":1598,"high":2368,"low":1598,"close":2557,"change":2558,"percent_change":364,"volume":2559,"transactions":9,"vwap":2557},"2025-05-22",49.778,-0.218,7100,{"date":2561,"open":1742,"high":2562,"low":2355,"close":2563,"change":2564,"percent_change":2565,"volume":2072,"transactions":9,"vwap":2563},"2025-05-21",50.471,49.996,-0.562,-1.11,{"date":2567,"open":2451,"high":2568,"low":2451,"close":2569,"change":2570,"percent_change":763,"volume":1807,"transactions":9,"vwap":2569},"2025-05-20",50.75,50.558,0.177,{"date":2572,"open":1811,"high":2573,"low":1591,"close":2574,"change":2272,"percent_change":412,"volume":2575,"transactions":9,"vwap":2574},"2025-05-19",50.452,50.381,20700,{"date":2577,"open":2222,"high":2578,"low":2579,"close":2580,"change":293,"percent_change":631,"volume":2581,"transactions":9,"vwap":2580},"2025-05-16",50.699,50.432,50.566,8200,{"date":2583,"open":2584,"high":2585,"low":1708,"close":2585,"change":1884,"percent_change":797,"volume":1949,"transactions":9,"vwap":2585},"2025-05-15",50.245,50.646,{"date":2587,"open":1572,"high":2588,"low":1591,"close":2588,"change":1055,"percent_change":221,"volume":1885,"transactions":9,"vwap":2588},"2025-05-14",50.427,{"date":2590,"open":2236,"high":1727,"low":2236,"close":2591,"change":2592,"percent_change":872,"volume":2593,"transactions":9,"vwap":2591},"2025-05-13",50.192,0.783,21700,{"date":2595,"open":2169,"high":2169,"low":2596,"close":2597,"change":2179,"percent_change":2180,"volume":2598,"transactions":9,"vwap":2597},"2025-05-12",49.14,49.409,54600,{"date":2600,"open":2601,"high":2601,"low":1673,"close":2602,"change":2071,"percent_change":1728,"volume":2326,"transactions":9,"vwap":2602},"2025-05-09",49.575,49.372,{"date":2604,"open":1647,"high":1647,"low":2605,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-05-08",49.35,-0.117,-0.24,7700,{"date":2610,"open":2596,"high":2611,"low":1672,"close":2612,"change":151,"percent_change":2613,"volume":824,"transactions":9,"vwap":2612},"2025-05-07",49.495,49.467,1.5,{"date":2615,"open":1681,"high":2616,"low":2617,"close":2618,"change":2619,"percent_change":364,"volume":791,"transactions":9,"vwap":2618},"2025-05-06",49.205,48.385,48.737,-0.215,{"date":2621,"open":1824,"high":2622,"low":2623,"close":1977,"change":949,"percent_change":843,"volume":1193,"transactions":9,"vwap":1977},"2025-05-05",49.21,48.782,{"date":2625,"open":2626,"high":2345,"low":2344,"close":2627,"change":2628,"percent_change":23,"volume":1792,"transactions":9,"vwap":2627},"2025-05-02",49.309,49.447,0.693,{"date":2630,"open":1667,"high":1819,"low":2631,"close":2632,"change":2633,"percent_change":2172,"volume":2634,"transactions":9,"vwap":2632},"2025-05-01",48.7,48.754,-0.199,16100,{"date":2636,"open":1642,"high":1642,"low":2637,"close":2638,"change":2639,"percent_change":2640,"volume":2641,"transactions":9,"vwap":2638},"2025-04-30",48.481,48.953,-0.967,-1.94,5200,{"date":2643,"open":2152,"high":1740,"low":2644,"close":1577,"change":2645,"percent_change":38,"volume":2646,"transactions":9,"vwap":1577},"2025-04-29",49.845,-0.235,7000,{"date":182,"open":1829,"high":2648,"low":1709,"close":2649,"change":2650,"percent_change":583,"volume":1050,"transactions":9,"vwap":2649},50.248,50.155,0.325]