[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SEMI":3,"homepage-market-summary":29,"stock-historical-SEMI":173},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SEMI","2026-10-07",{"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},"Columbia Select Technology ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.3248,1.37382,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},41.07,40.9999,41.1417,41.32,-0.25,-0.61,8975.821465,41.5,27.41,11688.619437003968,96.9,1135,{"status":30,"indices":31,"watchlist":76,"sectors":98,"benchmarks":154},"success",[32,40,47,54,61,69],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":11,"sparkline":38,"date":39},"SPX","S&P 500",7818.93,44.98,0.58,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0","2026-10-06",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":11,"sparkline":46,"date":39},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 44.0,2.0",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":11,"sparkline":53,"date":39},"DJI","DOW JONES",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":59,"is_up":11,"sparkline":60,"date":39},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":67,"sparkline":68,"date":39},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,false,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":67,"sparkline":75,"date":39},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":67,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":11,"sparkline":90,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":67,"sparkline":97,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":67},"Technology","XLK",-0.3,201.39,{"name":105,"etf":106,"change":107,"price":108,"is_up":67},"Financials","XLF",-0.48,53.75,{"name":110,"etf":111,"change":112,"price":113,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":115,"etf":116,"change":117,"price":118,"is_up":67},"Consumer Cycl","XLY",-0.32,111.36,{"name":120,"etf":121,"change":122,"price":123,"is_up":67},"Consumer Staples","XLP",-0.12,81.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":67},"Energy","XLE",-0.58,63.38,{"name":130,"etf":131,"change":132,"price":133,"is_up":67},"Industrials","XLI",-2.18,167.84,{"name":135,"etf":136,"change":137,"price":138,"is_up":67},"Materials","XLB",-1.51,48.98,{"name":140,"etf":141,"change":142,"price":143,"is_up":67},"Real Estate","XLRE",-1.29,40.57,{"name":145,"etf":146,"change":147,"price":148,"is_up":67},"Utilities","XLU",-0.02,41.15,{"name":150,"etf":151,"change":152,"price":153,"is_up":67},"Comm Services","XLC",-0.35,111.26,[155,160,164,169],{"ticker":156,"name":157,"price":158,"change":159,"is_up":67},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":161,"name":162,"price":163,"change":21,"is_up":67},"QQQ","Invesco QQQ Trust",757.73,{"ticker":165,"name":166,"price":167,"change":168,"is_up":67},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":170,"name":171,"price":172,"change":142,"is_up":67},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":174,"page":175,"page_size":176,"total_pages":175,"summary":177,"data":183},365,1,1000,{"period_high":24,"period_low":178,"average_volume":179,"total_volume":180,"period_return":181,"latest_close":17,"start_date":182,"end_date":5},21.74,11145,4067932.098125,82.72,"2025-04-25",[184,187,195,205,215,226,236,246,255,265,275,284,295,304,315,325,335,345,355,363,374,385,395,406,416,427,438,446,455,465,474,484,494,504,514,522,529,540,548,557,566,573,582,591,600,610,621,631,640,649,659,670,680,690,700,709,718,726,736,747,756,766,774,782,790,796,804,812,820,829,836,844,851,859,867,874,880,889,895,902,909,918,926,932,937,944,950,958,966,975,982,988,996,1003,1010,1016,1023,1030,1039,1045,1053,1060,1068,1077,1083,1089,1096,1104,1112,1121,1129,1135,1144,1153,1160,1169,1178,1183,1191,1199,1207,1214,1221,1229,1236,1242,1250,1257,1264,1270,1277,1285,1292,1299,1307,1314,1320,1328,1336,1342,1350,1359,1366,1374,1382,1389,1396,1401,1408,1415,1423,1432,1439,1445,1451,1460,1468,1474,1480,1488,1495,1502,1509,1515,1521,1529,1537,1544,1551,1559,1565,1573,1579,1587,1594,1602,1608,1615,1619,1623,1629,1634,1638,1645,1651,1659,1664,1670,1677,1683,1687,1693,1697,1702,1708,1716,1720,1727,1734,1738,1743,1750,1755,1761,1768,1775,1783,1787,1791,1799,1806,1813,1821,1829,1836,1843,1851,1854,1859,1862,1868,1874,1880,1886,1892,1899,1905,1911,1917,1922,1929,1934,1941,1946,1953,1959,1968,1974,1980,1988,1993,1998,2003,2008,2014,2019,2023,2028,2035,2041,2045,2050,2056,2062,2066,2071,2075,2083,2087,2092,2099,2101,2106,2113,2119,2126,2132,2137,2142,2147,2153,2160,2166,2173,2178,2186,2194,2203,2211,2217,2222,2228,2234,2238,2245,2250,2255,2260,2264,2269,2273,2280,2287,2293,2298,2303,2310,2316,2322,2328,2335,2340,2345,2351,2356,2361,2368,2375,2382,2387,2394,2401,2410,2417,2424,2429,2436,2442,2449,2456,2464,2470,2476,2483,2489,2494,2500,2506,2511,2519,2526,2532,2539,2546,2552,2559,2564,2570,2578,2585,2591,2597,2604,2611,2618,2624,2629,2636,2643,2648,2654,2661,2669,2677,2685,2691,2696,2703,2708,2715,2722,2728,2734,2740,2746],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":185,"vwap":186},213,41.0512,{"date":39,"open":188,"high":24,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},41.41,41.3197,0.07,0.17,3585.925394,219,41.4248,{"date":196,"open":197,"high":198,"low":199,"close":198,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",41.17,41.25,40.985,0.3969,0.97,5464.360269,111,41.1483,{"date":206,"open":207,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",41.08,40.82,40.8531,0.3991,0.99,4938.250325,138,40.9281,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",40.29,40.47,39.995,40.454,0.344,0.86,8778.477289,134,40.1811,{"date":227,"open":228,"high":229,"low":228,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-30",40.05,40.31,40.11,0.1766,0.44,5869.093305,103,40.2445,{"date":237,"open":238,"high":238,"low":239,"close":240,"change":241,"percent_change":242,"volume":243,"transactions":244,"vwap":245},"2026-09-29",40.155,39.88,39.9334,0.2585,0.65,3838.47799,90,39.993,{"date":247,"open":239,"high":248,"low":249,"close":250,"change":251,"percent_change":22,"volume":252,"transactions":253,"vwap":254},"2026-09-28",39.89,39.3,39.6749,-0.2451,5890.891489,110,39.5893,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":242,"volume":262,"transactions":263,"vwap":264},"2026-09-25",39.87,39.9796,39.805,39.92,0.2592,3637.151392,83,39.8899,{"date":266,"open":267,"high":268,"low":269,"close":268,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",39.3168,39.6608,39.22,0.0393,0.1,31856.723652,99,39.3812,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":263,"vwap":283},"2026-09-23",39.97,39.395,39.6215,-0.3807,-0.95,2160.322766,39.6398,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-22",39.85,40.03,39.77,40.0022,0.3808,0.96,10874.38549,151,39.8483,{"date":296,"open":297,"high":248,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-21",38.85,39.6214,1.1242,2.92,38022.122983,177,39.5876,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",38.1899,38.5,38.1,38.4972,0.5461,1.44,6078.707,107,38.2133,{"date":316,"open":317,"high":318,"low":319,"close":318,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",37.94,37.9511,37.8,0.8017,2.16,14281.072286,121,37.9189,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":203,"vwap":334},"2026-09-16",37.46,37.53,36.94,37.1494,0.0318,0.09,4172.69425,37.3967,{"date":336,"open":337,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-15",37.41,37.065,37.1176,-0.207,-0.55,4055.233876,84,37.1611,{"date":346,"open":347,"high":348,"low":347,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-14",37.09,37.49,37.3246,-0.8554,-2.24,6892.303216,140,37.4245,{"date":356,"open":357,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":273,"vwap":362},"2026-09-11",38.46,38.18,0.28,0.74,5726.549529,38.3251,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-10",38.0395,38.13,37.84,37.9,-0.62,-1.61,2388.061018,76,37.9993,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-09",38.58,38.68,38.47,38.52,-0.1,-0.26,6691.3094,119,38.5526,{"date":386,"open":387,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-08",38.81,38.5804,38.62,0.0899,0.23,5042.640807,144,38.7204,{"date":396,"open":397,"high":398,"low":399,"close":400,"change":401,"percent_change":402,"volume":403,"transactions":404,"vwap":405},"2026-09-04",38.34,38.55,38.32,38.5301,0.4957,1.3,6318.94076,94,38.3682,{"date":407,"open":408,"high":409,"low":410,"close":409,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-09-03",37.67,38.0344,37.485,0.327,0.87,2871.143865,135,37.8613,{"date":417,"open":418,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-02",37.58,37.725,37.5601,37.7074,0.1915,0.51,5027.079304,92,37.6351,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",37.52,37.78,37.4051,37.5159,-0.6041,-1.58,12181.977248,158,37.5657,{"date":439,"open":440,"high":440,"low":441,"close":442,"change":443,"percent_change":443,"volume":444,"transactions":414,"vwap":445},"2026-08-31",38.15,37.96,38.12,0,12671.620862,38.0426,{"date":447,"open":448,"high":449,"low":442,"close":442,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",38.63,38.64,-0.5604,-1.45,8921.388161,114,38.2678,{"date":456,"open":457,"high":458,"low":459,"close":458,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-27",38.45,38.6804,38.27,0.9121,2.41,3615.922028,137,38.4072,{"date":466,"open":319,"high":367,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-26",37.635,37.7683,0.0083,0.02,8830.730674,93,37.7351,{"date":475,"open":476,"high":476,"low":477,"close":478,"change":479,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-25",37.81,37.585,37.76,0.4241,1.14,12707.558878,136,37.6359,{"date":485,"open":486,"high":327,"low":487,"close":488,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-24",37.28,37.18,37.3359,-0.5582,-1.47,5632.3525,120,37.3194,{"date":495,"open":496,"high":496,"low":497,"close":498,"change":499,"percent_change":500,"volume":501,"transactions":502,"vwap":503},"2026-08-21",38.21,37.71,37.8941,0.0041,0.01,10634.431725,126,37.8388,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":425,"vwap":513},"2026-08-20",37.99,38.08,37.77,37.89,0.0605,0.16,7641.034528,37.9215,{"date":515,"open":357,"high":357,"low":430,"close":516,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-19",37.8295,-0.4964,-1.3,24527.720779,202,37.9388,{"date":523,"open":376,"high":376,"low":442,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":293,"vwap":528},"2026-08-18",38.3259,-1.1641,-2.95,10139.269006,38.346,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-17",39.51,39.65,39.41,39.49,0.27,0.69,5304.67445,148,39.5373,{"date":541,"open":542,"high":542,"low":543,"close":269,"change":544,"percent_change":107,"volume":545,"transactions":546,"vwap":547},"2026-08-14",39.43,39.03,-0.1876,15245.943864,109,39.1998,{"date":549,"open":550,"high":551,"low":552,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":472,"vwap":556},"2026-08-13",39.5483,39.62,39.4076,0.4489,1.15,3891.999897,39.5646,{"date":558,"open":559,"high":559,"low":560,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-12",39.17,38.9587,0.4737,1.23,5761.666212,113,39.1076,{"date":567,"open":297,"high":297,"low":399,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":224,"vwap":572},"2026-08-11",38.485,-0.0515,-0.13,11155.9015,38.4647,{"date":574,"open":575,"high":576,"low":577,"close":577,"change":578,"percent_change":96,"volume":579,"transactions":580,"vwap":581},"2026-08-10",38.8,38.92,38.5365,-0.2974,6013.948449,98,38.8633,{"date":583,"open":584,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":383,"vwap":590},"2026-08-07",38.99,38.6537,38.8339,0.3018,0.78,6701.92575,38.744,{"date":592,"open":593,"high":594,"low":593,"close":595,"change":596,"percent_change":380,"volume":597,"transactions":598,"vwap":599},"2026-08-06",38.22,38.88,38.5321,-0.0379,3666.232,85,38.652,{"date":601,"open":602,"high":603,"low":604,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-05",39,39.165,38.57,-0.17,-0.44,10165.55655,196,38.8848,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-04",38.235,38.835,38.195,38.74,1.4281,3.83,8314.566183,172,38.6096,{"date":622,"open":623,"high":624,"low":623,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-08-03",36.47,37.37,37.3119,0.3019,0.82,4524.468962,105,36.9647,{"date":632,"open":633,"high":633,"low":634,"close":635,"change":232,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-07-31",37.32,36.1801,37.01,1.2,41143.125877,104,36.7668,{"date":641,"open":642,"high":643,"low":644,"close":643,"change":645,"percent_change":646,"volume":647,"transactions":492,"vwap":648},"2026-07-30",36.08,36.57,35.865,2.13,6.18,7878.845453,36.3189,{"date":650,"open":651,"high":652,"low":653,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",35.19,35.31,34.44,-1.114,-3.13,12952.611263,174,34.8636,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",35.53,35.64,35.13,35.554,-0.6964,-1.92,8025.0736,141,35.5013,{"date":671,"open":672,"high":672,"low":673,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",37.1,35.85,36.2504,-0.5096,-1.39,5497.069821,122,36.1354,{"date":681,"open":682,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-24",37.36,36.64,36.76,-0.722,-1.93,5292.931106,91,37.1683,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":678,"vwap":699},"2026-07-23",37.57,37.835,37.275,37.482,-0.5112,-1.35,6282.649149,37.5896,{"date":701,"open":702,"high":703,"low":702,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":343,"vwap":708},"2026-07-22",37.43,38.1301,37.9932,-0.0568,-0.15,5270.435135,37.6683,{"date":710,"open":348,"high":711,"low":712,"close":713,"change":636,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-21",38.065,37.45,38.05,3.26,10590.235478,160,37.7268,{"date":719,"open":720,"high":720,"low":721,"close":721,"change":190,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-20",37.5488,36.85,0.19,6432.929882,97,37.1841,{"date":727,"open":728,"high":729,"low":728,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-17",36.35,37.2442,36.78,-0.66,-1.76,6066.446852,173,36.6687,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-16",37.91,37.97,37.35,37.44,-1.11,-2.88,6992.70096,125,37.5458,{"date":748,"open":749,"high":749,"low":750,"close":398,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-15",38.655,38.145,-0.2517,-0.65,2087.253955,101,38.4153,{"date":757,"open":758,"high":759,"low":758,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":764,"vwap":765},"2026-07-14",38.7928,38.89,38.8017,0.7559,1.99,4644.169917,87,38.8274,{"date":767,"open":768,"high":768,"low":739,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":564,"vwap":773},"2026-07-13",38.41,38.0458,-1.0442,-2.67,7786.990351,38.1053,{"date":775,"open":776,"high":777,"low":377,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-10",38.71,39.12,39.09,0.14,0.36,3100,{"date":783,"open":784,"high":785,"low":786,"close":784,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":784},"2026-07-09",38.95,39.155,38.73,0.844,2.21,11100,{"date":791,"open":624,"high":792,"low":624,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-08",38.106,0.598,1.59,12500,{"date":797,"open":798,"high":799,"low":800,"close":801,"change":802,"percent_change":803,"volume":795,"transactions":9,"vwap":801},"2026-07-07",37.63,37.68,37.13,37.508,-1.015,-2.63,{"date":805,"open":776,"high":806,"low":807,"close":808,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":808},"2026-07-06",38.899,38.33,38.523,0.595,1.57,10500,{"date":813,"open":814,"high":815,"low":799,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-07-02",39.0099983,39.25,37.928,-1.323,-3.37,21500,{"date":821,"open":822,"high":823,"low":824,"close":825,"change":826,"percent_change":827,"volume":828,"transactions":9,"vwap":825},"2026-07-01",39.56,39.7,39.105,39.251,-1.328,-3.27,8800,{"date":830,"open":831,"high":832,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-06-30",39.705,40.579,1.049,2.65,5600,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":480,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-29",38.825,39.59,38.535,39.53,2.97,9400,{"date":845,"open":379,"high":846,"low":440,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-26",38.83,38.39,-0.92,-2.34,30700,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-25",39.68,38.525,39.31,0.822,2.14,5500,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":341,"volume":866,"transactions":9,"vwap":864},"2026-06-24",38.66,38.93,38.24,38.488,-0.212,10400,{"date":868,"open":297,"high":869,"low":840,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-23",39.33,38.7,-2.02,-4.96,9300,{"date":875,"open":876,"high":876,"low":877,"close":878,"change":779,"percent_change":879,"volume":835,"transactions":9,"vwap":878},"2026-06-22",41.029999,40.475,40.72,0.34,{"date":881,"open":882,"high":883,"low":884,"close":885,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":885},"2026-06-18",40.4,40.67,40.2,40.58,1.36,3.47,23000,{"date":890,"open":891,"high":892,"low":893,"close":269,"change":332,"percent_change":391,"volume":894,"transactions":9,"vwap":269},"2026-06-17",39.79,40.029999,39.2,8000,{"date":896,"open":897,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-16",40.040001,39.13,-1.02,-2.54,5100,{"date":903,"open":904,"high":905,"low":904,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-06-15",39.69,40.15,1.605,4.16,6200,{"date":910,"open":911,"high":912,"low":913,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-12",38.3,38.75,38.14,38.545,0.119,0.31,5000,{"date":919,"open":920,"high":921,"low":922,"close":921,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":921},"2026-06-11",37.5,38.426,37.215,1.646,4.48,7300,{"date":927,"open":928,"high":430,"low":730,"close":730,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":730},"2026-06-10",37.3,-1.12,-2.96,5900,{"date":933,"open":615,"high":934,"low":935,"close":368,"change":936,"percent_change":752,"volume":835,"transactions":9,"vwap":368},"2026-06-09",38.98,36.65,-0.247,{"date":938,"open":939,"high":768,"low":940,"close":941,"change":942,"percent_change":321,"volume":943,"transactions":9,"vwap":941},"2026-06-08",38.25,38.049999,38.147,0.807,8300,{"date":945,"open":934,"high":934,"low":633,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-05",37.34,-2.66,-6.65,16500,{"date":951,"open":952,"high":953,"low":814,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-06-04",39.29,40.055,40,-0.468,-1.16,9200,{"date":959,"open":960,"high":961,"low":217,"close":962,"change":963,"percent_change":964,"volume":965,"transactions":9,"vwap":962},"2026-06-03",40.89,40.92,40.468,-0.189,-0.46,7100,{"date":967,"open":968,"high":969,"low":970,"close":971,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":971},"2026-06-02",40.41,40.68,40.255,40.657,0.707,1.77,16700,{"date":976,"open":977,"high":954,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-06-01",39.4,39.95,0.83,2.12,9000,{"date":983,"open":984,"high":985,"low":934,"close":777,"change":986,"percent_change":987,"volume":843,"transactions":9,"vwap":777},"2026-05-29",39.14,39.37,0.37,0.95,{"date":989,"open":990,"high":991,"low":992,"close":912,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":912},"2026-05-28",38.43,38.828,38.31,0.276,0.72,6100,{"date":997,"open":814,"high":814,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-27",38.26,38.474,-0.076,-0.2,11200,{"date":1004,"open":1005,"high":1006,"low":1005,"close":398,"change":1007,"percent_change":1008,"volume":1009,"transactions":9,"vwap":398},"2026-05-26",38.16,38.65,0.988,2.63,17100,{"date":1011,"open":478,"high":1012,"low":1013,"close":1013,"change":1014,"percent_change":1015,"volume":965,"transactions":9,"vwap":1013},"2026-05-22",37.79,37.562,0.091,0.24,{"date":1017,"open":1018,"high":1019,"low":1018,"close":1020,"change":1021,"percent_change":52,"volume":1022,"transactions":9,"vwap":1020},"2026-05-21",37.14,37.59,37.471,0.181,13000,{"date":1024,"open":1025,"high":633,"low":1025,"close":1026,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1026},"2026-05-20",36.72,37.29,0.951,2.62,172000,{"date":1031,"open":1032,"high":1033,"low":1034,"close":1035,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1035},"2026-05-19",36.37,36.84,36.102,36.339,-0.401,-1.09,154900,{"date":1040,"open":328,"high":328,"low":1041,"close":1042,"change":22,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-18",36.459,36.74,-1.63,8700,{"date":1046,"open":1047,"high":1048,"low":1049,"close":740,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":740},"2026-05-15",37.289,37.7,37.2,-0.828,-2.17,11500,{"date":1054,"open":799,"high":998,"low":1055,"close":1056,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":1056},"2026-05-14",37.615,38.178,0.614,1.63,7500,{"date":1061,"open":712,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-13",37.72,37.015999,37.564,0.544,1.47,4700,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":1074,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1073},"2026-05-12",37.0099983,37.25,36.31,37.02,-0.437,-1.17,11600,{"date":1078,"open":1079,"high":798,"low":1079,"close":1080,"change":1081,"percent_change":536,"volume":1082,"transactions":9,"vwap":1080},"2026-05-11",37.21,37.457,0.257,13800,{"date":1084,"open":1085,"high":1049,"low":1085,"close":1049,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1049},"2026-05-08",36.61,0.92,2.54,7900,{"date":1090,"open":1091,"high":684,"low":1092,"close":1093,"change":1094,"percent_change":1095,"volume":843,"transactions":9,"vwap":1093},"2026-05-07",36.62,36.19,36.28,-0.229,-0.63,{"date":1097,"open":1098,"high":1099,"low":1100,"close":1099,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1099},"2026-05-06",36.18,36.509,36,1.029,2.9,9900,{"date":1105,"open":1106,"high":662,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-05",35.51,35.37,35.48,0.575,1.65,4200,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-04",34.99,35.15,34.68,34.905,0.054,0.15,5700,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":835,"transactions":9,"vwap":1126},"2026-05-01",34.87,34.924,34.83,34.851,0.244,0.71,{"date":1130,"open":1131,"high":1131,"low":1132,"close":1133,"change":1134,"percent_change":780,"volume":1067,"transactions":9,"vwap":1133},"2026-04-30",35.029999,34.040001,34.607,0.124,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-04-29",34.5,34.62,34.27,34.483,0.133,0.39,4600,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-28",34.19,34.39,34.0099983,34.35,-0.631,-1.8,6300,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1156,"change":1158,"percent_change":1159,"volume":1120,"transactions":9,"vwap":1156},"2026-04-27",34.97,34.981,34.655,0.073,0.21,{"date":1161,"open":1162,"high":1163,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-04-24",34.58,35.0099983,34.4,34.908,0.878,2.58,39700,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-23",34.34,34.38,33.98,34.029999,-0.41,-1.19,4500,{"date":1179,"open":1180,"high":653,"low":1180,"close":653,"change":588,"percent_change":1181,"volume":1182,"transactions":9,"vwap":653},"2026-04-22",33.9,2.32,4000,{"date":1184,"open":1185,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-04-21",33.91,33.55,33.66,-0.11,-0.33,4300,{"date":1192,"open":1193,"high":1193,"low":1194,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-20",33.78,33.58,33.77,-0.06,-0.18,12200,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":1206,"volume":1182,"transactions":9,"vwap":1204},"2026-04-17",33.79,33.855,33.63,33.83,0.5,1.5,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1212,"change":147,"percent_change":1196,"volume":1213,"transactions":9,"vwap":1212},"2026-04-16",33.37,33.41,33.11,33.33,4100,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1217,"change":1219,"percent_change":886,"volume":1220,"transactions":9,"vwap":1217},"2026-04-15",33,33.35,32.95,0.447,21600,{"date":1222,"open":1223,"high":1224,"low":1223,"close":1225,"change":1226,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1225},"2026-04-14",32.61,32.94,32.903,0.635,1.97,3700,{"date":1230,"open":1231,"high":1232,"low":1231,"close":1233,"change":1234,"percent_change":1235,"volume":965,"transactions":9,"vwap":1233},"2026-04-13",31.64,32.29,32.268,0.608,1.92,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1240,"change":779,"percent_change":232,"volume":1241,"transactions":9,"vwap":1240},"2026-04-10",31.755,32.060001,31.66,34800,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1245,"change":1247,"percent_change":1248,"volume":1249,"transactions":9,"vwap":1245},"2026-04-09",31.155,31.52,31.045,0.38,1.22,6000,{"date":1251,"open":1252,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":917,"transactions":9,"vwap":1254},"2026-04-08",31.34,31.052,31.14,1.327,4.45,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1260,"change":1262,"percent_change":412,"volume":1263,"transactions":9,"vwap":1260},"2026-04-07",29.515,29.813,29.13,0.256,3500,{"date":1265,"open":1266,"high":1267,"low":1266,"close":1267,"change":1268,"percent_change":423,"volume":1269,"transactions":9,"vwap":1267},"2026-04-06",29.465,29.557,0.149,2900,{"date":1271,"open":1272,"high":1273,"low":1272,"close":1274,"change":1275,"percent_change":1159,"volume":1276,"transactions":9,"vwap":1274},"2026-04-02",28.67,29.47,29.408,0.062,15600,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1058,"volume":1284,"transactions":9,"vwap":1282},"2026-04-01",29.34,29.63,29.3,29.346,0.472,36000,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1288,"change":1290,"percent_change":1291,"volume":1249,"transactions":9,"vwap":1288},"2026-03-31",28.26,28.874,28.21,1.314,4.77,{"date":1293,"open":1294,"high":1294,"low":25,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-30",28.37,27.56,-0.587,-2.09,41300,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":1305,"percent_change":1306,"volume":789,"transactions":9,"vwap":1304},"2026-03-27",28.495,28.594,28.11,28.147,-0.513,-1.79,{"date":1308,"open":1309,"high":1309,"low":1310,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-03-26",29.28,28.66,-1.122,-3.77,17700,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":271,"percent_change":879,"volume":1228,"transactions":9,"vwap":1319},"2026-03-25",29.86,29.92,29.72,29.782,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":1326,"percent_change":1327,"volume":1067,"transactions":9,"vwap":1325},"2026-03-24",29.8,29.899,29.616,29.682,-0.258,-0.86,{"date":1329,"open":1330,"high":1331,"low":1322,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-23",29.83,30.4,29.94,0.54,1.84,19200,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":66,"percent_change":1341,"volume":1213,"transactions":9,"vwap":1340},"2026-03-20",29.875,29.33,29.4,-2.39,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":986,"volume":1349,"transactions":9,"vwap":1347},"2026-03-19",29.64,30.16,29.39,30.12,0.11,14400,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":1358,"transactions":9,"vwap":1355},"2026-03-18",30.42,30.47,30,30.01,-0.408,-1.34,15900,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":1365,"percent_change":52,"volume":828,"transactions":9,"vwap":1364},"2026-03-17",30.34,30.45,30.265,30.418,0.148,{"date":1367,"open":1368,"high":1369,"low":1368,"close":1370,"change":1371,"percent_change":1372,"volume":1373,"transactions":9,"vwap":1370},"2026-03-16",30.14,30.3,30.27,0.52,1.75,8500,{"date":1375,"open":1376,"high":1377,"low":1378,"close":1379,"change":102,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1379},"2026-03-13",30.15,30.38,29.67,29.75,-1,20500,{"date":1383,"open":1384,"high":1384,"low":1385,"close":1386,"change":731,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1386},"2026-03-12",30.44,29.98,30.049999,-2.15,12300,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":994,"volume":1335,"transactions":9,"vwap":1394},"2026-03-11",30.781,30.86,30.54,30.71,0.22,{"date":1397,"open":1398,"high":1399,"low":1398,"close":1400,"change":190,"percent_change":391,"volume":957,"transactions":9,"vwap":1400},"2026-03-10",30.48,30.795,30.49,{"date":1402,"open":1403,"high":1404,"low":1403,"close":1352,"change":1405,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1352},"2026-03-09",29.43,30.43,0.77,2.6,26200,{"date":1409,"open":1410,"high":1411,"low":1412,"close":1412,"change":1413,"percent_change":1414,"volume":1044,"transactions":9,"vwap":1412},"2026-03-06",29.97,30.23,29.65,-0.87,-2.85,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":1421,"percent_change":1422,"volume":1076,"transactions":9,"vwap":1420},"2026-03-05",30.655,30.692,30.040001,30.52,-0.01,-0.03,{"date":1424,"open":1425,"high":1426,"low":1427,"close":1428,"change":1429,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1428},"2026-03-04",30.24,30.64,30.165,30.53,0.35,1.16,24000,{"date":1433,"open":1434,"high":1435,"low":1434,"close":1436,"change":964,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1436},"2026-03-03",29.74,30.209,30.18,-1.5,13400,{"date":1440,"open":1400,"high":1441,"low":1442,"close":1426,"change":332,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1426},"2026-03-02",30.72,30.423,0.29,7000,{"date":1446,"open":1331,"high":1447,"low":1331,"close":1448,"change":1449,"percent_change":142,"volume":1450,"transactions":9,"vwap":1448},"2026-02-27",30.63,30.55,-0.4,10800,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1456},"2026-02-26",31.26,31.29,30.695,30.95,-0.73,-2.3,6800,{"date":1461,"open":1462,"high":1463,"low":1464,"close":1465,"change":1466,"percent_change":1467,"volume":995,"transactions":9,"vwap":1465},"2026-02-25",31.48,31.72,31.445,31.68,0.6,1.93,{"date":1469,"open":1470,"high":1471,"low":1470,"close":1472,"change":1473,"percent_change":201,"volume":894,"transactions":9,"vwap":1472},"2026-02-24",30.85,31.15,31.08,0.3,{"date":1475,"open":1254,"high":1476,"low":1477,"close":1478,"change":117,"percent_change":1479,"volume":1044,"transactions":9,"vwap":1478},"2026-02-23",31.24,30.602,30.78,-1.03,{"date":1481,"open":1482,"high":1483,"low":1482,"close":1484,"change":1485,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1484},"2026-02-20",30.73,31.3,31.1,0.302,0.98,3000,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":1197,"percent_change":127,"volume":1494,"transactions":9,"vwap":1493},"2026-02-19",30.81,30.88,30.61,30.798,9500,{"date":1496,"open":1497,"high":1498,"low":1478,"close":1499,"change":1500,"percent_change":1430,"volume":1501,"transactions":9,"vwap":1499},"2026-02-18",30.985,31.18,30.978,0.356,6700,{"date":1503,"open":1504,"high":1441,"low":1505,"close":1506,"change":1507,"percent_change":1205,"volume":1508,"transactions":9,"vwap":1506},"2026-02-17",30.26,29.95,30.622,0.152,5800,{"date":1510,"open":1420,"high":1511,"low":1512,"close":1353,"change":1513,"percent_change":1514,"volume":1228,"transactions":9,"vwap":1353},"2026-02-13",30.726,30.32,-0.09,-0.29,{"date":1516,"open":1517,"high":1517,"low":1448,"close":1518,"change":1519,"percent_change":1387,"volume":1520,"transactions":9,"vwap":1518},"2026-02-12",31.41,30.56,-0.67,9800,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-11",31.59,30.866,31.23,0.2,0.64,33300,{"date":1530,"open":1531,"high":1531,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-02-10",31.31,30.99,31.030001,-0.14,-0.45,15100,{"date":1538,"open":1539,"high":1531,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-09",30.7,31.17,0.43,1.4,13700,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1547,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1547},"2026-02-06",29.96,30.74,1.09,3.68,7600,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1412,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1412},"2026-02-05",29.6,30.02,29.52,-0.27,-0.9,7400,{"date":1560,"open":1428,"high":1561,"low":1562,"close":1317,"change":1557,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1317},"2026-02-04",30.59,29.507,-2.92,12100,{"date":1566,"open":1567,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-03",31.76,30.485,30.82,-0.78,-2.47,14900,{"date":1574,"open":1575,"high":1576,"low":1575,"close":1577,"change":1578,"percent_change":1205,"volume":1082,"transactions":9,"vwap":1577},"2026-02-02",31.28,31.82,31.6,0.158,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1583,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":1583},"2026-01-30",31.84,32.09,31.442,-0.578,-1.81,20600,{"date":1588,"open":1577,"high":1589,"low":1590,"close":1591,"change":1197,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-01-29",32.029999,31.195,32.02,-0.56,14600,{"date":1595,"open":1596,"high":1232,"low":1597,"close":1598,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1598},"2026-01-28",32.27,31.993,32.2,0.18,0.56,18200,{"date":1603,"open":1604,"high":1605,"low":1604,"close":1591,"change":1333,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1591},"2026-01-27",31.737,32.099998,1.72,17900,{"date":1609,"open":1610,"high":1611,"low":1610,"close":1462,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1462},"2026-01-26",31.27,31.58,0.25,0.8,17400,{"date":1616,"open":1617,"high":1252,"low":1618,"close":1525,"change":1119,"percent_change":45,"volume":1002,"transactions":9,"vwap":1525},"2026-01-23",30.92,30.895,{"date":1620,"open":1621,"high":1621,"low":1622,"close":1472,"change":1119,"percent_change":45,"volume":981,"transactions":9,"vwap":1472},"2026-01-22",31.38,30.975,{"date":1624,"open":1478,"high":1625,"low":1626,"close":1627,"change":916,"percent_change":1628,"volume":1088,"transactions":9,"vwap":1627},"2026-01-21",31.01,30.535,30.93,1.01,{"date":1630,"open":1392,"high":1631,"low":1492,"close":1632,"change":848,"percent_change":1563,"volume":1633,"transactions":9,"vwap":1632},"2026-01-20",31,30.62,13900,{"date":1635,"open":1465,"high":1465,"low":1621,"close":1636,"change":1599,"percent_change":1637,"volume":1388,"transactions":9,"vwap":1636},"2026-01-16",31.54,0.57,{"date":1639,"open":1640,"high":1640,"low":1641,"close":1642,"change":879,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-01-15",31.78,31.345,31.36,1.1,14000,{"date":1646,"open":1647,"high":1647,"low":1648,"close":1649,"change":73,"percent_change":1650,"volume":1633,"transactions":9,"vwap":1649},"2026-01-14",31.35,30.785,31.02,-1.62,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":1657,"percent_change":731,"volume":1658,"transactions":9,"vwap":1656},"2026-01-13",31.71,31.8,31.45,31.53,-0.21,14100,{"date":1660,"open":1647,"high":1661,"low":1647,"close":1662,"change":511,"percent_change":423,"volume":1663,"transactions":9,"vwap":1662},"2026-01-12",31.86,31.74,15400,{"date":1665,"open":1666,"high":1231,"low":1667,"close":1611,"change":423,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1611},"2026-01-09",31.405,31.33,1.64,24900,{"date":1671,"open":1672,"high":1672,"low":1392,"close":1673,"change":1674,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1673},"2026-01-08",31.46,31.07,-0.37,-1.18,32200,{"date":1678,"open":1679,"high":1680,"low":1517,"close":1681,"change":443,"percent_change":443,"volume":1682,"transactions":9,"vwap":1681},"2026-01-07",31.47,31.65,31.44,18000,{"date":1684,"open":1483,"high":1685,"low":1483,"close":1681,"change":1247,"percent_change":1248,"volume":1686,"transactions":9,"vwap":1681},"2026-01-06",31.49,10300,{"date":1688,"open":1667,"high":1667,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1614,"transactions":9,"vwap":1690},"2026-01-05",31.049999,31.059999,0.183,0.59,{"date":1694,"open":1533,"high":1476,"low":1695,"close":1696,"change":1127,"percent_change":1613,"volume":1494,"transactions":9,"vwap":1696},"2026-01-02",30.77,30.877,{"date":1698,"open":1617,"high":1617,"low":1492,"close":1699,"change":1700,"percent_change":731,"volume":1701,"transactions":9,"vwap":1699},"2025-12-31",30.633,-0.204,28700,{"date":1703,"open":1470,"high":1456,"low":1704,"close":1705,"change":1706,"percent_change":1197,"volume":1707,"transactions":9,"vwap":1705},"2025-12-30",30.836,30.837,-0.057,12400,{"date":1709,"open":1710,"high":1711,"low":1648,"close":1712,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1712},"2025-12-29",30.8,30.9,30.894,-0.146,-0.47,2700,{"date":1717,"open":1472,"high":1471,"low":1649,"close":1718,"change":1719,"percent_change":1429,"volume":1249,"transactions":9,"vwap":1718},"2025-12-26",31.040001,0.109,{"date":1721,"open":1722,"high":1532,"low":1723,"close":1724,"change":1725,"percent_change":1612,"volume":1726,"transactions":9,"vwap":1724},"2025-12-24",30.91,30.87,30.931,0.077,12000,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":1733,"percent_change":1628,"volume":995,"transactions":9,"vwap":1732},"2025-12-23",30.583,30.89,30.539,30.854,0.309,{"date":1735,"open":1447,"high":1447,"low":1398,"close":1736,"change":1737,"percent_change":994,"volume":1450,"transactions":9,"vwap":1736},"2025-12-22",30.545,0.217,{"date":1739,"open":1554,"high":1740,"low":1554,"close":1741,"change":1742,"percent_change":1235,"volume":1593,"transactions":9,"vwap":1741},"2025-12-19",30.37,30.328,0.571,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":96,"percent_change":1749,"volume":866,"transactions":9,"vwap":1748},"2025-12-18",29.84,29.9,29.629,29.757,-2.52,{"date":1751,"open":1672,"high":1672,"low":1752,"close":1752,"change":1753,"percent_change":1754,"volume":1614,"transactions":9,"vwap":1752},"2025-12-17",30.527,-0.855,-2.72,{"date":1756,"open":1757,"high":1517,"low":1254,"close":1758,"change":1759,"percent_change":916,"volume":1760,"transactions":9,"vwap":1758},"2025-12-16",31.22,31.382,0.098,9100,{"date":1762,"open":1763,"high":1763,"low":1764,"close":1764,"change":1765,"percent_change":1766,"volume":1767,"transactions":9,"vwap":1764},"2025-12-15",31.79,31.284,-0.312,-0.99,4400,{"date":1769,"open":1770,"high":1771,"low":1636,"close":1772,"change":1773,"percent_change":1774,"volume":995,"transactions":9,"vwap":1772},"2025-12-12",32.393,32.42,31.596,-1.092,-3.34,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1781,"percent_change":96,"volume":1782,"transactions":9,"vwap":1780},"2025-12-11",32.62,32.77,32.145,32.688,-0.252,8900,{"date":1784,"open":1778,"high":1785,"low":1786,"close":1224,"change":332,"percent_change":535,"volume":1182,"transactions":9,"vwap":1224},"2025-12-10",32.994,32.55,{"date":1788,"open":1789,"high":1790,"low":1786,"close":1790,"change":1578,"percent_change":45,"volume":1726,"transactions":9,"vwap":1790},"2025-12-09",32.73,32.85,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":1507,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-08",32.67,32.75,32.613,32.692,0.47,8200,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1804,"change":191,"percent_change":1805,"volume":1550,"transactions":9,"vwap":1804},"2025-12-05",32.58,32.661,32.39,32.54,0.53,{"date":1807,"open":1803,"high":1808,"low":1809,"close":1810,"change":1811,"percent_change":1812,"volume":789,"transactions":9,"vwap":1810},"2025-12-04",32.43,32.19,32.37,0.04,0.12,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":1819,"percent_change":1820,"volume":943,"transactions":9,"vwap":1818},"2025-12-03",32.0099983,32.41,31.98,32.33,0.016,0.05,{"date":1822,"open":1823,"high":1824,"low":1823,"close":1825,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1825},"2025-12-02",32.22,32.5,32.314,0.268,0.84,10200,{"date":1830,"open":1831,"high":1832,"low":1831,"close":1833,"change":1834,"percent_change":1835,"volume":1450,"transactions":9,"vwap":1833},"2025-12-01",31.81,32.21,32.046001,-0.124,-0.39,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1842,"percent_change":1371,"volume":866,"transactions":9,"vwap":1841},"2025-11-28",32.07,32.18,32.00099945,32.17,0.167,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":1850,"volume":908,"transactions":9,"vwap":1848},"2025-11-26",31.93,32.097,31.75,32.0029984,0.393,1.24,{"date":1852,"open":1533,"high":1853,"low":1533,"close":1853,"change":1526,"percent_change":1527,"volume":1044,"transactions":9,"vwap":1853},"2025-11-25",31.61,{"date":1855,"open":1856,"high":1611,"low":1856,"close":1517,"change":291,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1517},"2025-11-24",30.66,3.15,9600,{"date":1860,"open":1400,"high":1490,"low":1861,"close":1362,"change":470,"percent_change":190,"volume":1407,"transactions":9,"vwap":1362},"2025-11-21",29.864,{"date":1863,"open":1864,"high":1864,"low":1865,"close":1404,"change":1866,"percent_change":1754,"volume":1867,"transactions":9,"vwap":1404},"2025-11-20",32.14,30.393,-0.851,10100,{"date":1869,"open":1870,"high":1870,"low":1871,"close":1872,"change":1873,"percent_change":1542,"volume":981,"transactions":9,"vwap":1872},"2025-11-19",31.55,31.037001,31.281,0.431,{"date":1875,"open":1876,"high":1254,"low":1394,"close":1470,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1470},"2025-11-18",31.09,-0.5,-1.59,3200,{"date":1881,"open":1882,"high":1882,"low":1883,"close":1647,"change":117,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1647},"2025-11-17",31.73,31.105,-1.01,20400,{"date":1887,"open":1631,"high":1888,"low":1631,"close":1889,"change":1890,"percent_change":1612,"volume":1891,"transactions":9,"vwap":1889},"2025-11-14",31.9,31.67,0.08,5400,{"date":1893,"open":1894,"high":1864,"low":1895,"close":1523,"change":1896,"percent_change":1897,"volume":1898,"transactions":9,"vwap":1523},"2025-11-13",32.11,31.4,-0.84,-2.59,10000,{"date":1900,"open":1901,"high":1901,"low":1902,"close":1808,"change":1903,"percent_change":1015,"volume":1904,"transactions":9,"vwap":1808},"2025-11-12",32.69,32.25,0.079,8100,{"date":1906,"open":1907,"high":1907,"low":1908,"close":1909,"change":1910,"percent_change":1037,"volume":1707,"transactions":9,"vwap":1909},"2025-11-11",32.52,32.16,32.351,-0.356,{"date":1912,"open":1804,"high":1913,"low":1914,"close":1913,"change":1915,"percent_change":1916,"volume":1543,"transactions":9,"vwap":1913},"2025-11-10",32.707,32.336,0.937,2.95,{"date":1918,"open":1919,"high":1920,"low":1484,"close":1920,"change":1700,"percent_change":1921,"volume":931,"transactions":9,"vwap":1920},"2025-11-07",31.63,31.77,-0.64,{"date":1923,"open":1924,"high":1818,"low":1925,"close":1926,"change":1927,"percent_change":1928,"volume":1067,"transactions":9,"vwap":1926},"2025-11-06",32.23,31.91,31.974,-0.576,-1.77,{"date":1930,"open":1824,"high":1931,"low":1824,"close":1786,"change":1932,"percent_change":1933,"volume":917,"transactions":9,"vwap":1786},"2025-11-05",32.817,0.084,0.26,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1938,"change":1939,"percent_change":1940,"volume":925,"transactions":9,"vwap":1938},"2025-11-04",32.72,32.79,32.466,-0.833,-2.5,{"date":1942,"open":1943,"high":1943,"low":1944,"close":1945,"change":1812,"percent_change":780,"volume":1082,"transactions":9,"vwap":1945},"2025-11-03",33.584,33.25,33.299,{"date":1947,"open":1948,"high":1949,"low":1950,"close":1951,"change":1952,"percent_change":1196,"volume":1177,"transactions":9,"vwap":1951},"2025-10-31",33.495,33.56,33.055,33.179,-0.021,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1957,"change":1958,"percent_change":137,"volume":1782,"transactions":9,"vwap":1957},"2025-10-30",33.5,33.59,33.2,-0.509,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-10-29",33.7,33.774,33.57,33.709,0.372,1.12,82500,{"date":1969,"open":1216,"high":1970,"low":1971,"close":1970,"change":1972,"percent_change":1973,"volume":1269,"transactions":9,"vwap":1970},"2025-10-28",33.337,32.9,0.417,1.27,{"date":1975,"open":1976,"high":1977,"low":1978,"close":1977,"change":1979,"percent_change":1235,"volume":1213,"transactions":9,"vwap":1977},"2025-10-27",32.771,32.92,32.65,0.62,{"date":1981,"open":1982,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-10-24",32.344,32.28,32.3,0.484,1.52,1200,{"date":1989,"open":1240,"high":1661,"low":1240,"close":1990,"change":1991,"percent_change":562,"volume":1992,"transactions":9,"vwap":1990},"2025-10-23",31.816,0.386,1600,{"date":1994,"open":1847,"high":1995,"low":1454,"close":1996,"change":381,"percent_change":1997,"volume":1263,"transactions":9,"vwap":1996},"2025-10-22",31.761,31.43,-0.82,{"date":1999,"open":1831,"high":1831,"low":2000,"close":2000,"change":2001,"percent_change":2002,"volume":781,"transactions":9,"vwap":2000},"2025-10-21",31.69,-0.172,-0.54,{"date":2004,"open":2000,"high":2005,"low":2000,"close":2006,"change":1965,"percent_change":2007,"volume":1067,"transactions":9,"vwap":2006},"2025-10-20",31.953,31.862,1.18,{"date":2009,"open":1531,"high":2010,"low":2011,"close":1685,"change":2012,"percent_change":1526,"volume":2013,"transactions":9,"vwap":1685},"2025-10-17",31.57,31.255,0.064,2600,{"date":2015,"open":2016,"high":1463,"low":1476,"close":2017,"change":1811,"percent_change":2018,"volume":1879,"transactions":9,"vwap":2017},"2025-10-16",31.669,31.426,0.13,{"date":2020,"open":1463,"high":1463,"low":2021,"close":2021,"change":2022,"percent_change":360,"volume":176,"transactions":9,"vwap":2021},"2025-10-15",31.386,0.231,{"date":2024,"open":1757,"high":1462,"low":1244,"close":1244,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1244},"2025-10-14",-0.553,-1.74,2000,{"date":2029,"open":1523,"high":1653,"low":2030,"close":2031,"change":2032,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2031},"2025-10-13",31.39,31.708,0.949,3.09,5200,{"date":2036,"open":1841,"high":2037,"low":2038,"close":2038,"change":2039,"percent_change":2040,"volume":873,"transactions":9,"vwap":2038},"2025-10-10",32.209,30.759,-1.321,-4.12,{"date":2042,"open":1823,"high":1823,"low":1597,"close":2043,"change":2044,"percent_change":470,"volume":1373,"transactions":9,"vwap":2043},"2025-10-09",32.080002,0.008,{"date":2046,"open":2047,"high":2048,"low":2047,"close":2048,"change":2049,"percent_change":1668,"volume":1459,"transactions":9,"vwap":2048},"2025-10-08",31.771,32.071999,0.516,{"date":2051,"open":2043,"high":2043,"low":2052,"close":2053,"change":2054,"percent_change":1766,"volume":2055,"transactions":9,"vwap":2053},"2025-10-07",31.555,31.556,-0.314,11400,{"date":2057,"open":2058,"high":2059,"low":2060,"close":2061,"change":1348,"percent_change":1429,"volume":1715,"transactions":9,"vwap":2061},"2025-10-06",31.88,31.97,31.83,31.87,{"date":2063,"open":2064,"high":2064,"low":1882,"close":1567,"change":2065,"percent_change":1421,"volume":901,"transactions":9,"vwap":1567},"2025-10-03",31.815,-0.004,{"date":2067,"open":2068,"high":2068,"low":2069,"close":2070,"change":722,"percent_change":1466,"volume":1190,"transactions":9,"vwap":2070},"2025-10-02",31.94,31.699,31.764,{"date":2072,"open":1838,"high":1838,"low":2073,"close":2074,"change":1733,"percent_change":211,"volume":781,"transactions":9,"vwap":2074},"2025-10-01",31.21,31.574,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2078,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2078},"2025-09-30",31.091999,31.265,31.047001,0.228,0.73,6400,{"date":2084,"open":1876,"high":2073,"low":1871,"close":1871,"change":2085,"percent_change":2086,"volume":2027,"transactions":9,"vwap":1871},"2025-09-29",0.187,0.61,{"date":2088,"open":2089,"high":2089,"low":2090,"close":1470,"change":2091,"percent_change":1811,"volume":781,"transactions":9,"vwap":1470},"2025-09-26",30.96,30.65,0.012,{"date":2093,"open":2094,"high":2095,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-09-25",30.68,30.838,-0.162,-0.52,2300,{"date":2100,"open":1483,"high":1483,"low":1392,"close":1631,"change":1001,"percent_change":1921,"volume":2098,"transactions":9,"vwap":1631},"2025-09-24",{"date":2102,"open":2010,"high":2010,"low":1876,"close":2103,"change":2104,"percent_change":2105,"volume":1760,"transactions":9,"vwap":2103},"2025-09-23",31.2,-0.341,-1.08,{"date":2107,"open":2108,"high":1523,"low":2108,"close":2109,"change":2110,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2109},"2025-09-22",31.16,31.541,0.428,1.38,2400,{"date":2114,"open":1722,"high":2115,"low":1722,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-09-19",31.113,0.262,0.85,3600,{"date":2120,"open":2121,"high":2122,"low":2121,"close":2123,"change":2124,"percent_change":2125,"volume":1111,"transactions":9,"vwap":2123},"2025-09-18",30.83,30.98,30.851,0.506,1.67,{"date":2127,"open":1377,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":82,"volume":1263,"transactions":9,"vwap":2130},"2025-09-17",30.39,30.25,30.345,-0.241,{"date":2133,"open":2090,"high":2090,"low":2134,"close":2135,"change":2136,"percent_change":570,"volume":781,"transactions":9,"vwap":2135},"2025-09-16",30.57,30.586,-0.04,{"date":2138,"open":1512,"high":1426,"low":1512,"close":2139,"change":2140,"percent_change":89,"volume":2141,"transactions":9,"vwap":2139},"2025-09-15",30.626,0.277,7200,{"date":2143,"open":1369,"high":1377,"low":1369,"close":2144,"change":2145,"percent_change":191,"volume":2146,"transactions":9,"vwap":2144},"2025-09-12",30.349,0.052,6600,{"date":2148,"open":1362,"high":1362,"low":2149,"close":2150,"change":2151,"percent_change":1205,"volume":2152,"transactions":9,"vwap":2150},"2025-09-11",30.285,30.297,0.151,2500,{"date":2154,"open":1425,"high":2155,"low":2156,"close":2157,"change":2158,"percent_change":175,"volume":2159,"transactions":9,"vwap":2157},"2025-09-10",30.335,30.0079994,30.146,0.299,20800,{"date":2161,"open":2162,"high":2163,"low":2164,"close":2163,"change":2165,"percent_change":1443,"volume":2112,"transactions":9,"vwap":2163},"2025-09-09",29.81,29.847,29.7,0.085,{"date":2167,"open":2168,"high":2169,"low":2168,"close":2170,"change":2171,"percent_change":554,"volume":2172,"transactions":9,"vwap":2170},"2025-09-08",29.11,29.959,29.762,0.338,1900,{"date":2174,"open":2175,"high":2176,"low":2175,"close":2176,"change":2177,"percent_change":232,"volume":2152,"transactions":9,"vwap":2176},"2025-09-05",29.347,29.424,0.129,{"date":2179,"open":2180,"high":2181,"low":2182,"close":2181,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2181},"2025-09-04",29.07,29.295,29.061001,0.328,1.13,1800,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2191,"change":2192,"percent_change":2193,"volume":1798,"transactions":9,"vwap":2191},"2025-09-03",28.93,29.040001,28.86,28.967,0.667,2.36,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2202,"transactions":9,"vwap":2199},"2025-09-02",27,28.69,26.99,28.3,-0.728,-2.51,46600,{"date":2204,"open":2205,"high":2206,"low":2207,"close":2208,"change":2209,"percent_change":2210,"volume":908,"transactions":9,"vwap":2208},"2025-08-29",29,29.073999,28.958,29.028,-0.577,-1.95,{"date":2212,"open":2213,"high":2214,"low":2215,"close":2216,"change":1599,"percent_change":2086,"volume":828,"transactions":9,"vwap":2216},"2025-08-28",29.455,29.68,28.96,29.605,{"date":2218,"open":1309,"high":2219,"low":1309,"close":2220,"change":2221,"percent_change":986,"volume":1508,"transactions":9,"vwap":2220},"2025-08-27",29.45,29.425,0.108,{"date":2223,"open":2224,"high":2225,"low":2224,"close":2225,"change":2226,"percent_change":1247,"volume":2227,"transactions":9,"vwap":2225},"2025-08-26",29.22,29.317,0.112,1300,{"date":2229,"open":1261,"high":2230,"low":1261,"close":2231,"change":2232,"percent_change":2233,"volume":1891,"transactions":9,"vwap":2231},"2025-08-25",29.31,29.205,0.095,0.33,{"date":2235,"open":2236,"high":2237,"low":2236,"close":2168,"change":59,"percent_change":810,"volume":1543,"transactions":9,"vwap":2168},"2025-08-22",28.64,29.23,{"date":2239,"open":2240,"high":2241,"low":2242,"close":1310,"change":2243,"percent_change":2244,"volume":2172,"transactions":9,"vwap":1310},"2025-08-21",28.73,28.79,28.656,-0.165,-0.57,{"date":2246,"open":2189,"high":2189,"low":2247,"close":2248,"change":2249,"percent_change":22,"volume":1767,"transactions":9,"vwap":2248},"2025-08-20",28.413,28.825,-0.178,{"date":2251,"open":1340,"high":1340,"low":2252,"close":2252,"change":2253,"percent_change":2254,"volume":1715,"transactions":9,"vwap":2252},"2025-08-19",29.0030003,-0.588,-1.99,{"date":2256,"open":2257,"high":2258,"low":2213,"close":2258,"change":2259,"percent_change":1015,"volume":1992,"transactions":9,"vwap":2258},"2025-08-18",29.53,29.591,0.071,{"date":2261,"open":1318,"high":1318,"low":1266,"close":1555,"change":159,"percent_change":2262,"volume":2263,"transactions":9,"vwap":1555},"2025-08-15",-0.81,1100,{"date":2265,"open":1378,"high":2266,"low":1378,"close":2267,"change":2268,"percent_change":1348,"volume":781,"transactions":9,"vwap":2267},"2025-08-14",29.85,29.76,0.034,{"date":2270,"open":1354,"high":1386,"low":1344,"close":2271,"change":2272,"percent_change":21,"volume":1904,"transactions":9,"vwap":2271},"2025-08-13",29.726,-0.074,{"date":2274,"open":2275,"high":2276,"low":2277,"close":1322,"change":2278,"percent_change":2279,"volume":1867,"transactions":9,"vwap":1322},"2025-08-12",29.62,29.868,29.48,0.349,1.19,{"date":2281,"open":2282,"high":2283,"low":2284,"close":2285,"change":2286,"percent_change":1535,"volume":2034,"transactions":9,"vwap":2285},"2025-08-11",29.59,29.698,29.35,29.451,-0.134,{"date":2288,"open":2289,"high":1553,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":176,"transactions":9,"vwap":2290},"2025-08-08",29.57,29.585,0.373,1.28,{"date":2294,"open":2295,"high":1412,"low":2189,"close":2296,"change":2297,"percent_change":1348,"volume":1686,"transactions":9,"vwap":2296},"2025-08-07",29.54,29.212,0.032,{"date":2299,"open":2190,"high":2300,"low":2241,"close":2301,"change":2302,"percent_change":311,"volume":2034,"transactions":9,"vwap":2301},"2025-08-06",29.29,29.18,0.415,{"date":2304,"open":2305,"high":2305,"low":2306,"close":2307,"change":2308,"percent_change":2309,"volume":917,"transactions":9,"vwap":2307},"2025-08-05",29.08,28.65,28.765,-0.217,-0.75,{"date":2311,"open":2312,"high":2313,"low":2312,"close":2313,"change":2314,"percent_change":980,"volume":2315,"transactions":9,"vwap":2313},"2025-08-04",28.58,28.982,0.602,38600,{"date":2317,"open":2312,"high":2197,"low":2318,"close":2319,"change":2320,"percent_change":2321,"volume":1059,"transactions":9,"vwap":2319},"2025-08-01",27.884,28.38,-0.569,-1.97,{"date":2323,"open":1346,"high":1346,"low":2324,"close":2325,"change":2326,"percent_change":1449,"volume":2327,"transactions":9,"vwap":2325},"2025-07-31",28.94,28.949,-0.117,4900,{"date":2329,"open":2189,"high":2330,"low":2215,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-07-30",29.26,29.066,0.134,0.46,3800,{"date":2336,"open":2337,"high":2337,"low":2338,"close":2338,"change":2339,"percent_change":1188,"volume":1120,"transactions":9,"vwap":2338},"2025-07-29",29.1,28.932,-0.031,{"date":2341,"open":2190,"high":2342,"low":2190,"close":2342,"change":2343,"percent_change":2344,"volume":2227,"transactions":9,"vwap":2342},"2025-07-28",28.963,0.215,0.75,{"date":2346,"open":2347,"high":2348,"low":2347,"close":2349,"change":2350,"percent_change":191,"volume":1143,"transactions":9,"vwap":2349},"2025-07-25",28.7,28.9,28.748,0.048,{"date":2352,"open":2353,"high":2353,"low":2354,"close":2347,"change":2355,"percent_change":175,"volume":835,"transactions":9,"vwap":2347},"2025-07-24",28.77,28.569,0.284,{"date":2357,"open":2319,"high":2358,"low":2359,"close":2358,"change":2085,"percent_change":2360,"volume":981,"transactions":9,"vwap":2358},"2025-07-23",28.416,28.25,0.66,{"date":2362,"open":2363,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2367,"volume":1143,"transactions":9,"vwap":2365},"2025-07-22",28.71,28.17,28.229,-0.444,-1.55,{"date":2369,"open":2370,"high":2371,"low":2370,"close":2372,"change":2373,"percent_change":232,"volume":2374,"transactions":9,"vwap":2372},"2025-07-21",28.625,28.76,28.673,0.127,1400,{"date":2376,"open":2377,"high":2377,"low":2378,"close":2379,"change":2380,"percent_change":117,"volume":2381,"transactions":9,"vwap":2379},"2025-07-18",28.74,28.543,28.546,-0.091,1500,{"date":2383,"open":2384,"high":2385,"low":2386,"close":2385,"change":2140,"percent_change":1486,"volume":2374,"transactions":9,"vwap":2385},"2025-07-17",28.47,28.637,28.4,{"date":2388,"open":1294,"high":2389,"low":2390,"close":2391,"change":2392,"percent_change":2393,"volume":931,"transactions":9,"vwap":2391},"2025-07-16",28.39,28.09,28.36,-0.046,-0.16,{"date":2395,"open":2396,"high":2396,"low":2397,"close":2398,"change":2399,"percent_change":2400,"volume":2374,"transactions":9,"vwap":2398},"2025-07-15",28.42,28.32,28.406,0.363,1.29,{"date":2402,"open":2403,"high":2404,"low":2405,"close":2406,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2406},"2025-07-14",27.946,28.13,27.9,28.042999,-0.063,-0.22,22400,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2414,"change":2415,"percent_change":2416,"volume":2027,"transactions":9,"vwap":2414},"2025-07-11",28.112,28.24,28.106,-0.014,-0.05,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":1556,"volume":1067,"transactions":9,"vwap":2422},"2025-07-10",28.29,28.31,28.0049992,28.12,-0.077,{"date":2425,"open":2426,"high":2427,"low":2426,"close":2427,"change":2428,"percent_change":1643,"volume":2185,"transactions":9,"vwap":2427},"2025-07-09",28.02,28.197,0.307,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":332,"volume":2013,"transactions":9,"vwap":2434},"2025-07-08",27.96,27.99,27.86,27.89,0.025,{"date":2437,"open":2438,"high":2438,"low":2439,"close":2439,"change":2440,"percent_change":66,"volume":2441,"transactions":9,"vwap":2439},"2025-07-07",27.992,27.865,-0.202,1700,{"date":2443,"open":2444,"high":2445,"low":2444,"close":2446,"change":2447,"percent_change":1973,"volume":2448,"transactions":9,"vwap":2446},"2025-07-03",27.94,28.084,28.066999,0.351,700,{"date":2450,"open":2451,"high":2452,"low":2453,"close":2452,"change":2454,"percent_change":2455,"volume":2263,"transactions":9,"vwap":2452},"2025-07-02",27.675,27.716,27.6,0.342,1.25,{"date":2457,"open":2458,"high":2458,"low":2459,"close":2460,"change":2461,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2460},"2025-07-01",27.71,27.365,27.374,-0.393,-1.42,3300,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":201,"volume":1269,"transactions":9,"vwap":2468},"2025-06-30",27.79,27.67,27.767,0.266,{"date":2471,"open":25,"high":2472,"low":25,"close":2473,"change":2474,"percent_change":59,"volume":2475,"transactions":9,"vwap":2473},"2025-06-27",27.61,27.501,0.123,2800,{"date":2477,"open":2478,"high":2479,"low":2480,"close":2481,"change":2482,"percent_change":1405,"volume":1487,"transactions":9,"vwap":2481},"2025-06-26",27.22,27.43,27.132,27.378,0.208,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2486,"change":2488,"percent_change":2279,"volume":176,"transactions":9,"vwap":2486},"2025-06-25",27.098,27.17,27.08,0.32,{"date":2490,"open":2491,"high":2492,"low":2491,"close":2493,"change":37,"percent_change":788,"volume":2098,"transactions":9,"vwap":2493},"2025-06-24",25.39,26.87,26.85,{"date":2495,"open":2496,"high":2497,"low":2496,"close":2497,"change":2498,"percent_change":2499,"volume":2027,"transactions":9,"vwap":2497},"2025-06-23",25.95,26.27,0.279,1.07,{"date":2501,"open":2502,"high":2502,"low":2503,"close":2504,"change":2505,"percent_change":1327,"volume":2185,"transactions":9,"vwap":2504},"2025-06-20",26.08,25.983,25.991,-0.226,{"date":2507,"open":2508,"high":2508,"low":2509,"close":2509,"change":2510,"percent_change":2416,"volume":2185,"transactions":9,"vwap":2509},"2025-06-18",26.4,26.217,-0.012,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":2518,"volume":2381,"transactions":9,"vwap":2516},"2025-06-17",26.361,26.37,26.22,26.229,-0.179,-0.68,{"date":2520,"open":2521,"high":2522,"low":2521,"close":2523,"change":2524,"percent_change":2525,"volume":1992,"transactions":9,"vwap":2523},"2025-06-16",26.26,26.53,26.408,0.508,1.96,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2530,"change":341,"percent_change":2531,"volume":2152,"transactions":9,"vwap":2530},"2025-06-13",26.13,26.23,25.9,-2.08,{"date":2533,"open":2534,"high":2535,"low":2536,"close":2537,"change":2538,"percent_change":1979,"volume":2152,"transactions":9,"vwap":2537},"2025-06-12",26.42,26.559,26.375,26.45,0.163,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":2545,"percent_change":722,"volume":2185,"transactions":9,"vwap":2544},"2025-06-11",26.44,26.48,26.275,26.287,0.049,{"date":2547,"open":2548,"high":2549,"low":2550,"close":2551,"change":1158,"percent_change":359,"volume":1269,"transactions":9,"vwap":2551},"2025-06-10",26.212,26.28,26.045,26.238,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":1811,"percent_change":1119,"volume":2558,"transactions":9,"vwap":2557},"2025-06-09",26.18,26.3,26.15,26.165,4800,{"date":2560,"open":2561,"high":2562,"low":2561,"close":2563,"change":1395,"percent_change":2117,"volume":1213,"transactions":9,"vwap":2563},"2025-06-06",25.5,26.2,26.125,{"date":2565,"open":2566,"high":2567,"low":2530,"close":2568,"change":2569,"percent_change":1422,"volume":2118,"transactions":9,"vwap":2568},"2025-06-05",26.040001,26.09,25.905,-0.008,{"date":2571,"open":2572,"high":2573,"low":2574,"close":2575,"change":2576,"percent_change":1527,"volume":2577,"transactions":9,"vwap":2575},"2025-06-04",25.94,25.96,25.805,25.913,0.166,541900,{"date":2579,"open":2580,"high":2581,"low":2580,"close":2582,"change":2583,"percent_change":2584,"volume":1067,"transactions":9,"vwap":2582},"2025-06-03",25.65,25.81,25.747,0.261,1.02,{"date":2586,"open":2587,"high":2588,"low":2587,"close":2589,"change":2590,"percent_change":112,"volume":1120,"transactions":9,"vwap":2589},"2025-06-02",25.21,25.52,25.486,0.259,{"date":2592,"open":2593,"high":2594,"low":2595,"close":2594,"change":2596,"percent_change":341,"volume":2475,"transactions":9,"vwap":2594},"2025-05-30",25.17,25.227,24.822,-0.139,{"date":2598,"open":2599,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":879,"volume":2603,"transactions":9,"vwap":2601},"2025-05-29",25.84,25.241,25.366,0.087,23400,{"date":2605,"open":2606,"high":2607,"low":2608,"close":2608,"change":2609,"percent_change":2610,"volume":858,"transactions":9,"vwap":2608},"2025-05-28",25.519,25.58,25.279,-0.092,-0.36,{"date":2612,"open":2613,"high":2614,"low":2613,"close":2615,"change":2616,"percent_change":2617,"volume":176,"transactions":9,"vwap":2615},"2025-05-27",25.08,25.38,25.371,0.621,2.51,{"date":2619,"open":2620,"high":2621,"low":2620,"close":2621,"change":2622,"percent_change":2623,"volume":2448,"transactions":9,"vwap":2621},"2025-05-23",24.52,24.75,-0.242,-0.97,{"date":2625,"open":2626,"high":2626,"low":2627,"close":2627,"change":2628,"percent_change":916,"volume":2448,"transactions":9,"vwap":2627},"2025-05-22",25.059999,24.992,0.078,{"date":2630,"open":2593,"high":2631,"low":2632,"close":2633,"change":2054,"percent_change":2634,"volume":2635,"transactions":9,"vwap":2633},"2025-05-21",25.34,24.694,24.914,-1.24,3400,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":1175,"volume":2441,"transactions":9,"vwap":2641},"2025-05-20",25.22,25.285,25.13,25.228,-0.105,{"date":2644,"open":2645,"high":2646,"low":2647,"close":2646,"change":470,"percent_change":1890,"volume":835,"transactions":9,"vwap":2646},"2025-05-19",24.99,25.333,24.98,{"date":2649,"open":2650,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":1890,"volume":2112,"transactions":9,"vwap":2652},"2025-05-16",25.49,25.211,25.313,0.021,{"date":2655,"open":2656,"high":2650,"low":2657,"close":2658,"change":2659,"percent_change":2660,"volume":828,"transactions":9,"vwap":2658},"2025-05-15",25.3,25.15,25.292,-0.018,-0.07,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":2667,"percent_change":2668,"volume":1143,"transactions":9,"vwap":2666},"2025-05-14",25.24,25.36,25.23,25.31,0.171,0.68,{"date":2670,"open":2671,"high":2672,"low":2673,"close":2674,"change":2675,"percent_change":2676,"volume":2558,"transactions":9,"vwap":2674},"2025-05-13",24.82,25.33,24.8,25.139,0.566,2.3,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2680,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2680},"2025-05-12",24.319,24.573,24.3,1.157,4.94,2200,{"date":2686,"open":2687,"high":2687,"low":2688,"close":2689,"change":2690,"percent_change":605,"volume":1987,"transactions":9,"vwap":2689},"2025-05-09",23.565,23.36,23.416,-0.041,{"date":2692,"open":2693,"high":2693,"low":2694,"close":2694,"change":2695,"percent_change":979,"volume":2374,"transactions":9,"vwap":2694},"2025-05-08",23.68,23.457,0.194,{"date":2697,"open":2698,"high":2699,"low":2700,"close":2701,"change":2702,"percent_change":52,"volume":1715,"transactions":9,"vwap":2701},"2025-05-07",23.15,23.37,23.01,23.263,0.113,{"date":2704,"open":2705,"high":2706,"low":2705,"close":2698,"change":2707,"percent_change":2610,"volume":1177,"transactions":9,"vwap":2698},"2025-05-06",22.93,23.23,-0.084,{"date":2709,"open":2710,"high":2711,"low":2712,"close":2712,"change":2713,"percent_change":2714,"volume":1067,"transactions":9,"vwap":2712},"2025-05-05",23.25,23.402,23.234,-0.188,-0.8,{"date":2716,"open":2717,"high":2718,"low":2717,"close":2719,"change":2720,"percent_change":973,"volume":2721,"transactions":9,"vwap":2719},"2025-05-02",23.365,23.577,23.422,0.408,10900,{"date":2723,"open":2724,"high":2724,"low":2725,"close":2725,"change":2726,"percent_change":2727,"volume":2374,"transactions":9,"vwap":2725},"2025-05-01",23.33,23.014,0.384,1.7,{"date":2729,"open":2730,"high":2731,"low":178,"close":2731,"change":2732,"percent_change":780,"volume":2733,"transactions":9,"vwap":2731},"2025-04-30",21.87,22.63,0.082,14700,{"date":2735,"open":2736,"high":2737,"low":2736,"close":2738,"change":2739,"percent_change":191,"volume":2152,"transactions":9,"vwap":2738},"2025-04-29",22.37,22.648,22.548,0.038,{"date":2741,"open":2742,"high":2742,"low":2743,"close":2744,"change":2745,"percent_change":1119,"volume":1487,"transactions":9,"vwap":2744},"2025-04-28",22.54,22.07,22.51,0.033,{"date":182,"open":2747,"high":2748,"low":2749,"close":2748,"change":2750,"percent_change":636,"volume":949,"transactions":9,"vwap":2748},22.21,22.477,22.18,0.267]