[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SM":3,"homepage-market-summary":35,"stock-historical-SM":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SM","2026-10-08",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"SM Energy Company","NYSE",null,"CRUDE PETROLEUM & NATURAL GAS","SM Energy Co is an independent energy company engaged in the acquisition, exploration, development, and production of oil, gas, and NGLs in Texas and Utah. The Company operates in the oil and gas extraction industry, focused on exploration and production activities, onshore in the United States. Its portfolio is comprised of assets in the Midland Basin of West Texas, the Maverick Basin of South Texas, and the Uinta Basin of northeastern Utah.","1,241","Denver, CO",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.3732,0.88,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},37.08,36.64,37.35,36.35,35.25,1.83,5.19,4360681.744141,47766,37.0437,41.56,17.45,4546209.512342394,81.4,8510,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"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",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":188},365,1,1000,{"period_high":30,"period_low":31,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},3810256,1390743487.597941,57.12,"2025-04-28",[189,190,200,211,221,232,243,253,264,275,286,295,306,317,328,338,347,358,367,377,388,399,410,421,432,443,454,465,476,486,497,508,519,529,538,549,559,570,581,590,598,607,617,627,637,646,657,668,679,688,697,708,718,728,737,748,758,767,777,785,793,802,811,819,828,837,846,855,864,872,881,889,898,906,914,922,928,937,945,952,960,969,976,982,990,998,1007,1016,1025,1032,1040,1048,1055,1061,1067,1074,1083,1091,1099,1107,1112,1119,1125,1131,1139,1148,1157,1166,1175,1182,1190,1197,1204,1212,1220,1226,1231,1239,1248,1255,1262,1271,1278,1283,1291,1299,1306,1313,1321,1327,1334,1341,1347,1353,1359,1364,1370,1376,1381,1390,1396,1404,1412,1419,1424,1431,1436,1442,1450,1456,1462,1470,1479,1487,1496,1505,1513,1521,1529,1537,1545,1553,1561,1569,1577,1586,1594,1599,1606,1615,1623,1631,1638,1645,1654,1663,1670,1676,1682,1690,1694,1700,1708,1715,1722,1730,1738,1746,1753,1760,1767,1773,1780,1785,1792,1798,1806,1812,1816,1823,1828,1832,1839,1846,1851,1857,1865,1872,1880,1886,1892,1900,1906,1912,1916,1922,1928,1933,1939,1943,1948,1953,1959,1967,1973,1979,1985,1992,1998,2003,2008,2014,2022,2029,2036,2044,2050,2054,2062,2070,2076,2085,2092,2096,2103,2109,2117,2122,2130,2137,2146,2153,2158,2165,2171,2180,2187,2194,2201,2209,2215,2222,2227,2233,2238,2244,2250,2256,2262,2268,2273,2280,2285,2291,2295,2302,2309,2316,2323,2328,2334,2340,2345,2351,2359,2366,2371,2378,2382,2387,2392,2397,2405,2408,2413,2418,2425,2430,2436,2443,2448,2454,2460,2464,2468,2472,2478,2484,2489,2494,2499,2505,2509,2513,2517,2522,2529,2536,2542,2546,2550,2556,2562,2567,2571,2576,2581,2589,2592,2599,2605,2610,2616,2619,2624,2627,2632,2638,2645,2653,2659,2666,2673,2680,2684,2691,2699,2705,2712,2719,2724,2728,2735,2740,2747,2756,2763,2769,2775,2781,2786,2794,2801,2807,2811],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-07",35.46,35.875,34.68,0.15,0.43,2349574.555722,35429,35.1104,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-06",34.9,35.34,34.455,35.1,0.05,0.14,2337594.015396,31695,35.0907,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":151,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-10-05",35.27,35.82,34.485,35.05,-0.54,2430822.262858,28044,35.204,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-10-02",34.23,35.35,34.13,35.24,0.18,0.51,2020013.87224,32526,35.0901,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-10-01",33.63,35.145,33.53,35.06,1.28,3.79,2608690.613212,37527,34.8223,{"date":244,"open":245,"high":202,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-30",33.22,33.04,33.78,0.67,2.02,4062664.573117,47305,33.9907,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-29",32.71,33.545,32.551,33.11,-0.44,-1.31,3423213.060036,43885,33.2086,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-28",34.5,34.7508,33.47,33.55,-0.36,-1.06,3683325.106163,51838,33.9837,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-25",34.4,34.86,33.585,33.91,-1.19,-3.39,3055697.610601,41930,34.0097,{"date":287,"open":288,"high":289,"low":266,"close":205,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-24",34.83,35.64,0.79,2.3,3992466.561572,46056,35.1087,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-23",34.43,35.235,33.9379,34.31,0.39,1.15,3526799.815813,44313,34.501,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-22",34.18,34.895,33.86,33.92,-0.83,-2.39,4213427.153575,49282,34.291,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-21",35.905,36.22,34.585,34.75,-2.22,-6,4964654.671892,47983,35.0018,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-18",36.87,37.315,36.47,36.97,0,7493917.503437,44955,36.9894,{"date":339,"open":340,"high":341,"low":342,"close":333,"change":281,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-17",37.57,38.31,36.9,-3.12,7050982.438111,57564,37.1463,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":353,"percent_change":354,"volume":355,"transactions":356,"vwap":357},"2026-09-16",39.985,40.21,37.96,38.16,-3.13,-7.58,5834628.376866,70341,38.6714,{"date":359,"open":360,"high":30,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-15",39,41.29,2.26,5.79,4823585.831936,59013,40.971,{"date":368,"open":360,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-14",39.96,38.76,39.03,0.93,2.44,4554551.224153,55418,39.201,{"date":378,"open":379,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-11",37.49,38.245,37.42,38.1,-0.08,-0.21,3515326.751489,42004,38.0319,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-10",38.6,38.88,37.5465,38.18,0.2,0.53,2799498.063216,39296,38.3136,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-09-09",38.5,38.69,37.965,37.98,0.22,0.58,3264223.466572,44248,38.2273,{"date":411,"open":412,"high":413,"low":414,"close":415,"change":416,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-09-08",37.3,38.45,37.27,37.76,1.32,3.62,4800631.333666,65281,37.8096,{"date":422,"open":423,"high":424,"low":425,"close":426,"change":427,"percent_change":428,"volume":429,"transactions":430,"vwap":431},"2026-09-04",36.92,37.13,36.28,36.44,-1.16,-3.09,2123201.869166,31797,36.5482,{"date":433,"open":434,"high":435,"low":436,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-09-03",37.72,38.305,37.46,37.6,-0.69,-1.8,4022631.093363,38487,37.6986,{"date":444,"open":445,"high":446,"low":447,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-09-02",37.5,38.94,37.4537,38.29,0.25,0.66,3166880.689531,40873,38.5141,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-09-01",38.15,38.2,37.32,38.04,0.86,2.31,2198176.26465,34368,37.9123,{"date":466,"open":467,"high":468,"low":469,"close":470,"change":471,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-31",37.78,38.02,36.75,37.18,0.56,1.53,5452005.555807,51384,37.1331,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":151,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-28",36.91,37.05,36.15,36.62,-0.52,4481016.240986,40736,36.4844,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-27",35.51,36.885,35.07,36.81,1.45,4.1,3582409.750897,41480,36.2395,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-26",34.85,36.23,34.4769,35.36,-0.32,-0.9,3381235.764783,33658,35.5854,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-25",35.29,36.27,35.2,35.68,-0.78,-2.14,2433936.592649,30501,35.8434,{"date":520,"open":521,"high":522,"low":523,"close":524,"change":101,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-24",36.61,36.865,35.63,36.46,-1.99,3193805.776302,47892,36.3114,{"date":530,"open":531,"high":456,"low":532,"close":533,"change":259,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-21",37.81,36.835,37.2,-1.17,2994292.510918,41924,37.2795,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-20",37.02,38.25,36.98,37.64,1.5,4.15,4928582.396615,59265,37.7129,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":555,"percent_change":25,"volume":556,"transactions":557,"vwap":558},"2026-08-19",35.91,36.72,35.67,36.14,0.65,3607318.175217,40919,36.1263,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-18",36.01,36.1379,35.1616,35.49,0.01,0.03,2915378.106306,39634,35.506,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-17",33.95,35.5,33.83,35.48,1.73,5.13,3676891.987027,40899,34.8255,{"date":582,"open":583,"high":584,"low":583,"close":585,"change":586,"percent_change":493,"volume":587,"transactions":588,"vwap":589},"2026-08-14",32.72,34.28,33.75,1.33,4111311.15728,49320,33.732,{"date":591,"open":592,"high":593,"low":594,"close":592,"change":334,"percent_change":334,"volume":595,"transactions":596,"vwap":597},"2026-08-13",32.42,32.62,31.59,3993915.023044,47937,32.1709,{"date":599,"open":592,"high":600,"low":601,"close":592,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-12",32.67,32.125,-0.09,-0.28,2923222.976839,41750,32.4139,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-11",31.49,32.615,32.51,0.75,2.36,3409176.523184,43965,32.3011,{"date":618,"open":619,"high":620,"low":619,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-08-10",29.63,31.88,31.76,2.88,9.97,5166332.223985,59297,31.3682,{"date":628,"open":629,"high":630,"low":631,"close":632,"change":227,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-08-07",28.32,29.61,28.21,28.88,0.63,3975633.42344,48772,28.9924,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":503,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-06",30.6,28.2,28.7,-1.1,9663243.176698,95970,28.9096,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-05",31.1,31.13,28.96,29.02,-2.03,-6.54,4883321.422538,60382,29.6081,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":664,"volume":665,"transactions":666,"vwap":667},"2026-08-04",30.85,31.66,30.52,31.05,-0.88,-2.76,2823145.160041,37427,31.1708,{"date":669,"open":670,"high":671,"low":672,"close":673,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-08-03",31.37,32.07,30.92,31.93,-0.59,-1.81,2967404.661323,38876,31.7987,{"date":680,"open":681,"high":682,"low":594,"close":683,"change":112,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-31",32,32.55,32.52,2.81,2484101.861935,31245,32.2547,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":602,"percent_change":603,"volume":694,"transactions":695,"vwap":696},"2026-07-30",30.96,31.79,30.945,31.63,1914014.868729,28292,31.4615,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-29",31.08,31.87,30.68,31.72,2.07,6.98,2922785.212336,39670,31.3542,{"date":709,"open":710,"high":701,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-28",30.63,29.34,29.65,-0.65,-2.15,2707752.423499,33650,29.7954,{"date":719,"open":702,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-27",32.25,30.28,30.3,-2.89,-8.71,3680062.956959,44702,30.9045,{"date":729,"open":730,"high":311,"low":731,"close":732,"change":503,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-24",33.42,32.94,33.19,-0.95,2910199.30534,36373,33.3226,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":746,"vwap":747},"2026-07-23",34.16,34.1964,33.285,33.51,0.32,0.96,4441944.181151,38006,33.5611,{"date":749,"open":750,"high":751,"low":752,"close":732,"change":753,"percent_change":754,"volume":755,"transactions":756,"vwap":757},"2026-07-22",32.99,33.66,32.8,0.97,3.01,3993749.786049,43689,33.3207,{"date":759,"open":760,"high":761,"low":760,"close":762,"change":763,"percent_change":754,"volume":764,"transactions":765,"vwap":766},"2026-07-21",31.4,32.41,32.22,0.94,3484809.951178,42078,32.1966,{"date":768,"open":769,"high":700,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":775,"vwap":776},"2026-07-20",30.94,30.655,31.28,-0.04,-0.13,3215827.922392,35441,31.3993,{"date":778,"open":672,"high":779,"low":780,"close":781,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":781},"2026-07-17",31.46,30.42,31.32,1.11,3.67,2319900,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":791,"percent_change":763,"volume":792,"transactions":9,"vwap":790},"2026-07-16",30.18,30.65,30.1,30.21,0.28,1797900,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-15",30.16,30.32,29.3,29.93,0.21,0.71,3063600,{"date":803,"open":804,"high":805,"low":806,"close":807,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":807},"2026-07-14",29.95,30.35,29.2,29.72,-0.17,-0.57,3473000,{"date":812,"open":813,"high":787,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-07-13",28.83,28.78,29.89,2.08,7.48,4257100,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-07-10",28.44,28.54,27.42,27.81,-0.53,-1.87,2391600,{"date":829,"open":830,"high":831,"low":832,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-07-09",28.6,28.75,28.01,28.34,-0.77,-2.65,3756700,{"date":838,"open":839,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-07-08",28.82,29.6,28.3,29.11,1.19,4.26,6783400,{"date":847,"open":848,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-07-07",26.64,28.29,26.48,27.92,1.57,5.96,5414500,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-06",26.45,26.83,26.32,26.35,-0.5,-1.86,3841200,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":94,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-07-02",26.26,26.94,25.92,26.85,4.35,4165400,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-07-01",26.08,26.41,25.47,25.73,-0.37,-1.42,5064700,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":772,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-30",26.36,26.76,26.09,26.1,-0.15,3234300,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-29",26.3,26.68,26,26.14,-0.2,-0.76,3516800,{"date":899,"open":900,"high":848,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-26",26.27,25.7,26.34,-0.18,-0.68,6022300,{"date":907,"open":908,"high":909,"low":910,"close":911,"change":566,"percent_change":912,"volume":913,"transactions":9,"vwap":911},"2026-06-25",26.2,26.78,26.07,26.52,0.11,2785300,{"date":915,"open":916,"high":869,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-24",26.6,25.93,26.49,-0.92,-3.36,3330400,{"date":923,"open":924,"high":832,"low":925,"close":926,"change":887,"percent_change":217,"volume":927,"transactions":9,"vwap":926},"2026-06-23",27.45,27.28,27.41,2998800,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-22",27.47,27.85,26.88,27.56,0.42,1.55,4201300,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":733,"percent_change":943,"volume":944,"transactions":9,"vwap":942},"2026-06-18",27.68,27.8,26.47,27.14,-3.38,7442100,{"date":946,"open":947,"high":948,"low":949,"close":950,"change":566,"percent_change":912,"volume":951,"transactions":9,"vwap":950},"2026-06-17",28.030001,29.07,27.83,28.09,3397600,{"date":953,"open":851,"high":954,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-06-16",28.42,27.82,28.059999,-0.41,-1.44,4213900,{"date":961,"open":962,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-15",29.22,29.69,28.4,28.47,-2.68,-8.6,6119200,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":773,"percent_change":163,"volume":975,"transactions":9,"vwap":974},"2026-06-12",30.31,32.080002,30.17,31.15,4396200,{"date":977,"open":978,"high":269,"low":648,"close":771,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":771},"2026-06-11",33.48,-1.55,-4.72,3908400,{"date":983,"open":984,"high":985,"low":984,"close":986,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":986},"2026-06-10",31.3,33.37,32.83,1.75,5.63,3612800,{"date":991,"open":992,"high":993,"low":994,"close":699,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":699},"2026-06-09",31.95,32.17,30.29,-1.29,-3.99,3438900,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1003},"2026-06-08",32.5,33.0099983,32.3,32.37,0.16,0.5,2467600,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-06-05",33.93,34.15,32.19,32.21,-1.75,-5.15,3229600,{"date":1017,"open":1018,"high":1019,"low":1020,"close":1021,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":1021},"2026-06-04",33.49,34.36,33.25,33.96,-0.33,-0.96,3658900,{"date":1026,"open":1027,"high":1028,"low":1001,"close":1029,"change":1030,"percent_change":493,"volume":1031,"transactions":9,"vwap":1029},"2026-06-03",33.33,34.69,34.29,1.35,3508400,{"date":1033,"open":1034,"high":1035,"low":1036,"close":731,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":731},"2026-06-02",32.56,33.3,32.45,0.27,0.83,3875800,{"date":1041,"open":1042,"high":1043,"low":1044,"close":600,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":600},"2026-06-01",31.85,33.23,31.64,1.96,6.38,3369100,{"date":1049,"open":649,"high":1050,"low":1051,"close":1052,"change":1053,"percent_change":958,"volume":1054,"transactions":9,"vwap":1052},"2026-05-29",31.2,30.059999,30.71,-0.45,4320400,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1057,"change":395,"percent_change":576,"volume":1060,"transactions":9,"vwap":1057},"2026-05-28",31.16,31.45,30.64,3212100,{"date":1062,"open":1063,"high":984,"low":1064,"close":710,"change":427,"percent_change":1065,"volume":1066,"transactions":9,"vwap":710},"2026-05-27",30.8,30.56,-3.65,3571700,{"date":1068,"open":731,"high":1069,"low":1070,"close":691,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":691},"2026-05-26",33.32,31.75,-1.98,-5.86,4381700,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1079},"2026-05-22",33.64,34.060001,33.049999,33.77,0.52,1.56,3030200,{"date":1084,"open":1085,"high":1086,"low":1087,"close":1020,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1020},"2026-05-21",35.66,35.85,32.78,-1.56,-4.48,4000900,{"date":1092,"open":1093,"high":1094,"low":308,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-05-20",34.97,35.88,34.81,0.49,1.43,9691600,{"date":1100,"open":1101,"high":1102,"low":1103,"close":1104,"change":302,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1104},"2026-05-19",33.67,34.44,33.17,34.32,3.47,3671900,{"date":1108,"open":611,"high":311,"low":1109,"close":1103,"change":406,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1103},"2026-05-18",32.24,1.78,4746000,{"date":1113,"open":681,"high":1114,"low":660,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-15",32.75,32.59,1.22,3.89,3705900,{"date":1120,"open":1121,"high":702,"low":1122,"close":670,"change":394,"percent_change":1123,"volume":1124,"transactions":9,"vwap":670},"2026-05-14",31.53,30.91,0.64,2244300,{"date":1126,"open":771,"high":1127,"low":1128,"close":1129,"change":903,"percent_change":809,"volume":1130,"transactions":9,"vwap":1129},"2026-05-13",31.44,30.39,31.17,3351500,{"date":1132,"open":1122,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-12",31.61,30.47,31.35,0.68,2.22,3810100,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-11",30.33,30.89,29.86,30.67,1.23,4.18,4388200,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-05-08",29.15,29.77,28.68,29.44,0.34,1.17,4482300,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-05-07",27.52,29.35,26.82,29.1,0.55,1.93,7112600,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-05-06",29.52,29.99,28.52,28.55,-2.66,-8.52,6430300,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":808,"percent_change":217,"volume":1181,"transactions":9,"vwap":1180},"2026-05-05",31.19,31.29,30.74,31.21,3361000,{"date":1183,"open":1184,"high":1185,"low":805,"close":1186,"change":1187,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1186},"2026-05-04",30.66,31.5,31.38,0.91,2.99,2659000,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1134,"change":1195,"percent_change":439,"volume":1196,"transactions":9,"vwap":1134},"2026-05-01",30.25,30.69,29.47,-0.56,3125000,{"date":1198,"open":1199,"high":1180,"low":1200,"close":1201,"change":895,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1201},"2026-04-30",30.5,30.19,31.030001,-0.64,3551400,{"date":1205,"open":1206,"high":1207,"low":1153,"close":1208,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1208},"2026-04-29",30,31.25,31.23,1.95,6.66,5053000,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":227,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1217},"2026-04-28",29.7,29.88,28.93,29.28,0.62,4373100,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1162,"change":743,"percent_change":782,"volume":1225,"transactions":9,"vwap":1162},"2026-04-27",29.030001,29.48,28.87,2772300,{"date":1227,"open":1217,"high":711,"low":954,"close":814,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":814},"2026-04-24",-0.51,-1.74,3138800,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1237,"percent_change":290,"volume":1238,"transactions":9,"vwap":1236},"2026-04-23",29.27,29.66,28.66,29.29,0.23,4054000,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-22",28.39,29.16,28.33,29.059999,0.98,3.49,3404000,{"date":1249,"open":942,"high":1250,"low":1251,"close":1252,"change":302,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1252},"2026-04-21",28.26,26.97,28.08,4.27,4048100,{"date":1256,"open":891,"high":1257,"low":1258,"close":1259,"change":744,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-20",27.1,26.059999,26.93,3.7,4807600,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-17",26.44,26.54,24.91,25.97,-2.11,-7.51,7674900,{"date":1272,"open":1273,"high":1274,"low":1275,"close":1252,"change":612,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1252},"2026-04-16",27.32,28.11,27.31,2.74,3564100,{"date":1279,"open":1280,"high":947,"low":925,"close":1281,"change":503,"percent_change":427,"volume":1282,"transactions":9,"vwap":1281},"2026-04-15",27.4,27.33,4342400,{"date":1284,"open":1285,"high":1285,"low":1286,"close":1287,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":1287},"2026-04-14",28.5,27.38,27.65,-1.2,-4.16,4552900,{"date":1292,"open":1293,"high":1294,"low":822,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-13",29.12,29.54,28.85,0.47,1.66,4672100,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":206,"percent_change":227,"volume":1305,"transactions":9,"vwap":1304},"2026-04-10",28.17,28.77,27.61,28.38,5003100,{"date":1307,"open":1244,"high":1308,"low":1309,"close":1243,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1243},"2026-04-09",29.62,27.97,-0.48,-1.67,5588900,{"date":1314,"open":1315,"high":1295,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-08",27.73,27.15,28.81,-2.54,-8.1,8868300,{"date":1322,"open":1323,"high":1185,"low":1324,"close":1135,"change":112,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1135},"2026-04-07",30.9,30.61,2.92,5109700,{"date":1328,"open":1329,"high":1330,"low":1192,"close":1331,"change":1332,"percent_change":482,"volume":1333,"transactions":9,"vwap":1331},"2026-04-06",30.73,30.97,30.46,-0.16,3733400,{"date":1335,"open":1336,"high":1337,"low":790,"close":1338,"change":94,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-04-02",31.040001,31.92,30.62,3.8,6401000,{"date":1342,"open":787,"high":1063,"low":1317,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-04-01",29.5,-1.68,-5.39,8627100,{"date":1348,"open":1349,"high":1000,"low":722,"close":1350,"change":733,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-31",31.7,31.18,-2.96,6461700,{"date":1354,"open":1355,"high":1020,"low":1356,"close":1357,"change":674,"percent_change":439,"volume":1358,"transactions":9,"vwap":1357},"2026-03-30",32.6,31.97,32.13,5183200,{"date":1360,"open":1361,"high":1103,"low":1036,"close":583,"change":1362,"percent_change":173,"volume":1363,"transactions":9,"vwap":583},"2026-03-27",33,0.04,5256500,{"date":1365,"open":681,"high":1103,"low":702,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-26",32.68,1.18,3.75,5000000,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1185,"change":302,"percent_change":239,"volume":1375,"transactions":9,"vwap":1185},"2026-03-25",29.9,31.67,29.83,5705100,{"date":1377,"open":789,"high":984,"low":1215,"close":805,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":805},"2026-03-24",1.3,4.48,6897700,{"date":1382,"open":1383,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-23",28.8,29.78,28.41,29.049999,-0.99,-3.3,8221300,{"date":1391,"open":964,"high":971,"low":841,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-20",30.040001,2.29,8.25,13653800,{"date":1397,"open":1398,"high":1399,"low":933,"close":1400,"change":1401,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1400},"2026-03-19",27.6,28.24,27.75,0.48,1.76,6118200,{"date":1405,"open":1406,"high":930,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-18",27.040001,26.75,27.27,0.46,1.72,4316100,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1414,"change":206,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1414},"2026-03-17",26.81,27.44,26.74,0.19,4590600,{"date":1420,"open":893,"high":1259,"low":1421,"close":884,"change":178,"percent_change":1422,"volume":1423,"transactions":9,"vwap":884},"2026-03-16",25.89,-0.11,5540100,{"date":1425,"open":1426,"high":1161,"low":1266,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-13",25.059999,26.79,1.31,5.14,5933200,{"date":1432,"open":1267,"high":1433,"low":1434,"close":1434,"change":887,"percent_change":674,"volume":1435,"transactions":9,"vwap":1434},"2026-03-12",26.5,25.48,6700500,{"date":1437,"open":1438,"high":1439,"low":1438,"close":1440,"change":612,"percent_change":754,"volume":1441,"transactions":9,"vwap":1440},"2026-03-11",24.88,25.72,25.63,5093400,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1438,"change":1447,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1438},"2026-03-10",25.31,25.78,24.46,-1.14,-4.38,8429300,{"date":1451,"open":866,"high":1452,"low":1453,"close":1454,"change":206,"percent_change":1417,"volume":1455,"transactions":9,"vwap":1454},"2026-03-09",26.86,25.69,26.02,10535500,{"date":1457,"open":1258,"high":1458,"low":1459,"close":1267,"change":301,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1267},"2026-03-06",26.56,25.68,1.52,7468000,{"date":1463,"open":1464,"high":1453,"low":1465,"close":1466,"change":1467,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1466},"2026-03-05",24.85,24.71,25.58,1.04,4.24,7188300,{"date":1471,"open":1472,"high":1473,"low":1474,"close":1475,"change":1476,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1475},"2026-03-04",23.54,24.73,23.33,24.54,0.45,1.87,5567100,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":1485,"percent_change":957,"volume":1486,"transactions":9,"vwap":1484},"2026-03-03",24.39,24.9,23.65,24.09,-0.1,7727800,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1493,"percent_change":1494,"volume":1495,"transactions":9,"vwap":1492},"2026-03-02",24.6,24.68,23.47,24.19,1.06,4.58,10107300,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-27",21.74,23.24,21.57,23.13,2,9.47,10736800,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":919,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1510},"2026-02-26",20.67,21.77,19.25,21.13,-4.17,18288900,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":957,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-02-25",22.41,22.46,21.47,22.049999,-1.83,6564300,{"date":1522,"open":1523,"high":1524,"low":1525,"close":1516,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1516},"2026-02-24",22.75,22.93,21.94,-0.29,-1.27,6357300,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1523,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1523},"2026-02-23",23.69,23.84,22.71,-0.91,-3.85,5610100,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":227,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-02-20",23.41,23.83,23.049999,23.66,0.77,7612000,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1154,"volume":1552,"transactions":9,"vwap":1550},"2026-02-19",23.63,24.27,23.35,23.48,0.08,12714400,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":1410,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1558},"2026-02-18",22.25,23.61,22.1,23.4,7.93,10380600,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1566,"change":405,"percent_change":1567,"volume":1568,"transactions":9,"vwap":1566},"2026-02-17",21.5,21.81,20.55,21.68,1.03,7077300,{"date":1570,"open":1571,"high":1572,"low":1573,"close":1574,"change":1476,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1574},"2026-02-13",20.8,21.7,20.77,21.46,2.14,6430400,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1582,"change":1583,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1582},"2026-02-12",21.61,21.88,20.44,21.01,-0.89,-4.06,7189900,{"date":1587,"open":1588,"high":1589,"low":1590,"close":1591,"change":1543,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1591},"2026-02-11",21.55,21.95,21.24,21.9,3.64,5577500,{"date":1595,"open":1510,"high":1596,"low":1597,"close":1510,"change":1422,"percent_change":482,"volume":1598,"transactions":9,"vwap":1510},"2026-02-10",21.29,20.84,4463100,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1590,"change":1004,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1590},"2026-02-09",20.9,21.62,20.76,0.76,6947200,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":1612,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1611},"2026-02-06",19.69,21.14,19.56,21.08,1.54,7.88,7997100,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":861,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2026-02-05",19.6,20.14,19.34,19.54,-2.5,9169800,{"date":1624,"open":1625,"high":1626,"low":1625,"close":1627,"change":1628,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1627},"2026-02-04",19.13,20.62,20.040001,1.01,5.31,10441000,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1636,"change":57,"percent_change":395,"volume":1637,"transactions":9,"vwap":1636},"2026-02-03",18.94,19.24,18.71,19.030001,13162100,{"date":1639,"open":1640,"high":1619,"low":1641,"close":1642,"change":217,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-02-02",18.83,18.6,18.93,-2.77,10315000,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-30",18.81,19.62,18.53,19.47,0.6,3.18,10689300,{"date":1655,"open":1656,"high":1657,"low":1658,"close":1659,"change":1660,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1659},"2026-01-29",19.79,20.16,18.75,18.87,-0.31,-1.62,33029900,{"date":1664,"open":1665,"high":1666,"low":1667,"close":1668,"change":1485,"percent_change":482,"volume":1669,"transactions":9,"vwap":1668},"2026-01-28",19.58,19.72,18.8,19.18,5810000,{"date":1671,"open":1672,"high":1610,"low":1673,"close":1674,"change":57,"percent_change":1080,"volume":1675,"transactions":9,"vwap":1674},"2026-01-27",19.02,18.88,19.28,3671800,{"date":1677,"open":1659,"high":1678,"low":1679,"close":1668,"change":1005,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1668},"2026-01-26",19.5,18.37,2.68,5193600,{"date":1683,"open":1684,"high":1685,"low":1686,"close":1687,"change":1688,"percent_change":878,"volume":1689,"transactions":9,"vwap":1687},"2026-01-23",19.19,19.63,18.41,18.68,-0.07,4247000,{"date":1691,"open":1687,"high":1673,"low":1686,"close":1658,"change":72,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1658},"2026-01-22",-0.27,2493500,{"date":1695,"open":1696,"high":1619,"low":1679,"close":1667,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1667},"2026-01-21",18.7,0.57,3.13,3839400,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":1706,"percent_change":912,"volume":1707,"transactions":9,"vwap":1705},"2026-01-20",18.27,18.63,18.14,18.23,0.02,3764800,{"date":1709,"open":1686,"high":1710,"low":1711,"close":1712,"change":773,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2026-01-16",18.42,17.99,18.21,-0.71,2804900,{"date":1716,"open":1704,"high":1649,"low":1717,"close":1718,"change":1719,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1718},"2026-01-15",17.8,18.34,-0.23,-1.24,3138400,{"date":1723,"open":1724,"high":1725,"low":1712,"close":1726,"change":1727,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1726},"2026-01-14",18.25,19.3,18.57,0.4,2.2,4949000,{"date":1731,"open":1732,"high":1687,"low":1733,"close":1734,"change":1735,"percent_change":1736,"volume":1737,"transactions":9,"vwap":1734},"2026-01-13",18.16,18.040001,18.17,0.3,1.68,3266800,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1744,"percent_change":228,"volume":1745,"transactions":9,"vwap":1743},"2026-01-12",17.94,18.19,17.63,17.87,0.09,2660100,{"date":1747,"open":1748,"high":1679,"low":1749,"close":1750,"change":163,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1750},"2026-01-09",18.2,17.55,17.78,-2.31,4987100,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1748,"change":633,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1748},"2026-01-08",17.74,18.49,17.48,3.59,4301900,{"date":1761,"open":1762,"high":1763,"low":31,"close":1764,"change":1765,"percent_change":996,"volume":1766,"transactions":9,"vwap":1764},"2026-01-07",18.31,18.4,17.57,-0.73,3104900,{"date":1768,"open":1769,"high":1770,"low":1741,"close":1771,"change":1526,"percent_change":1088,"volume":1772,"transactions":9,"vwap":1771},"2026-01-06",18.55,18.99,18.3,3441900,{"date":1774,"open":1678,"high":1775,"low":1776,"close":1777,"change":217,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2026-01-05",19.61,18.030001,18.59,-2.82,3840600,{"date":1781,"open":1703,"high":1782,"low":1783,"close":1625,"change":196,"percent_change":291,"volume":1784,"transactions":9,"vwap":1625},"2026-01-02",19.22,18.43,2120600,{"date":1786,"open":1787,"high":1788,"low":1789,"close":1696,"change":383,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1696},"2025-12-31",18.79,18.82,18.54,-0.43,1919300,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1796,"change":1362,"percent_change":799,"volume":1797,"transactions":9,"vwap":1796},"2025-12-30",18.97,19.16,18.78,1776200,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1237,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-12-29",18.67,18.9,18.61,18.74,1.24,1948500,{"date":1807,"open":1808,"high":1796,"low":1702,"close":1809,"change":957,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-12-26",18.65,18.51,-2.17,2136400,{"date":1813,"open":1647,"high":1794,"low":1687,"close":1814,"change":1362,"percent_change":799,"volume":1815,"transactions":9,"vwap":1814},"2025-12-24",18.92,1337100,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1673,"change":1422,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1673},"2025-12-23",18.98,19.15,18.5,-0.58,2411900,{"date":1824,"open":1795,"high":1825,"low":1826,"close":1770,"change":122,"percent_change":1297,"volume":1827,"transactions":9,"vwap":1770},"2025-12-22",19.67,18.85,3040500,{"date":1829,"open":1658,"high":1830,"low":1777,"close":1687,"change":178,"percent_change":1332,"volume":1831,"transactions":9,"vwap":1687},"2025-12-19",19.059999,5896400,{"date":1833,"open":1834,"high":1835,"low":1703,"close":1635,"change":1836,"percent_change":1837,"volume":1838,"transactions":9,"vwap":1635},"2025-12-18",19.21,19.35,-0.7,-3.61,3640800,{"date":1840,"open":1841,"high":1650,"low":1841,"close":1842,"change":1843,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1842},"2025-12-17",18.56,19.41,1.14,6.24,3082200,{"date":1847,"open":1673,"high":1673,"low":1711,"close":1702,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1702},"2025-12-16",-0.86,-4.5,3577500,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1625,"change":163,"percent_change":714,"volume":1856,"transactions":9,"vwap":1625},"2025-12-15",19.66,19.74,18.84,2841700,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":603,"percent_change":1863,"volume":1864,"transactions":9,"vwap":1862},"2025-12-12",19.98,20.24,19.53,19.55,-1.41,2237000,{"date":1866,"open":1618,"high":1867,"low":1868,"close":1869,"change":1870,"percent_change":87,"volume":1871,"transactions":9,"vwap":1869},"2025-12-11",20.43,19.81,19.83,-0.6,3024500,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1867,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1867},"2025-12-10",19.94,20.64,19.37,0.54,2.71,3186900,{"date":1881,"open":1610,"high":1882,"low":1883,"close":1884,"change":405,"percent_change":94,"volume":1885,"transactions":9,"vwap":1884},"2025-12-09",20.059999,19.52,19.89,1798700,{"date":1887,"open":1859,"high":1888,"low":1889,"close":1825,"change":1053,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1825},"2025-12-08",20.36,19.59,-2.24,2542500,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1898,"percent_change":674,"volume":1899,"transactions":9,"vwap":1897},"2025-12-05",20.07,20.82,20.02,20.12,-0.12,3363500,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1860,"change":566,"percent_change":195,"volume":1905,"transactions":9,"vwap":1860},"2025-12-04",20.3,20.6,20.01,2202500,{"date":1907,"open":1617,"high":1908,"low":1862,"close":1909,"change":1136,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-12-03",20.32,20.21,3.48,2109400,{"date":1913,"open":1842,"high":1775,"low":1914,"close":1861,"change":808,"percent_change":1848,"volume":1915,"transactions":9,"vwap":1861},"2025-12-02",19.27,1842500,{"date":1917,"open":1918,"high":1854,"low":1830,"close":1919,"change":555,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1919},"2025-12-01",19.2,19.7,3.41,2364100,{"date":1923,"open":1924,"high":1918,"low":1641,"close":1925,"change":743,"percent_change":1926,"volume":1927,"transactions":9,"vwap":1925},"2025-11-28",18.66,19.049999,1.71,905100,{"date":1929,"open":1710,"high":1930,"low":1763,"close":1931,"change":1237,"percent_change":1804,"volume":1932,"transactions":9,"vwap":1931},"2025-11-26",19.17,18.73,2726400,{"date":1934,"open":1935,"high":1789,"low":1740,"close":1820,"change":1936,"percent_change":1937,"volume":1938,"transactions":9,"vwap":1820},"2025-11-25",18.18,0.07,0.38,3015200,{"date":1940,"open":1733,"high":1769,"low":1941,"close":1783,"change":173,"percent_change":450,"volume":1942,"transactions":9,"vwap":1783},"2025-11-24",17.71,3622900,{"date":1944,"open":1945,"high":1783,"low":1946,"close":1762,"change":1898,"percent_change":713,"volume":1947,"transactions":9,"vwap":1762},"2025-11-21",18.28,17.81,3707800,{"date":1949,"open":1834,"high":1666,"low":1710,"close":1783,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1783},"2025-11-20",-0.61,-3.2,4064200,{"date":1954,"open":1649,"high":1684,"low":1955,"close":1956,"change":1957,"percent_change":1660,"volume":1958,"transactions":9,"vwap":1956},"2025-11-19",18.24,19.040001,-0.06,4235000,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":800,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-11-18",18.09,19.4,18,19.1,3.86,3241200,{"date":1968,"open":1931,"high":1969,"low":1970,"close":1971,"change":1310,"percent_change":1318,"volume":1972,"transactions":9,"vwap":1971},"2025-11-17",18.96,18.26,18.39,2330100,{"date":1974,"open":1975,"high":1673,"low":1976,"close":1659,"change":934,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1659},"2025-11-14",18.35,18.15,2.28,2382900,{"date":1980,"open":1718,"high":1981,"low":1724,"close":1982,"change":1983,"percent_change":800,"volume":1984,"transactions":9,"vwap":1982},"2025-11-13",19.12,18.45,0.13,4472600,{"date":1986,"open":1987,"high":1862,"low":1988,"close":1988,"change":1989,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1988},"2025-11-12",19.01,18.32,-1,-5.18,2810000,{"date":1993,"open":1641,"high":1994,"low":1641,"close":1995,"change":112,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-11-11",19.48,19.32,4.83,3199100,{"date":1999,"open":1820,"high":1658,"low":2000,"close":1783,"change":195,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1783},"2025-11-10",18.059999,0.82,2996300,{"date":2004,"open":1711,"high":1855,"low":2005,"close":1945,"change":2006,"percent_change":703,"volume":2007,"transactions":9,"vwap":1945},"2025-11-07",17.91,0.37,3827100,{"date":2009,"open":2010,"high":1783,"low":2011,"close":2005,"change":2012,"percent_change":1154,"volume":2013,"transactions":9,"vwap":2005},"2025-11-06",17.95,17.58,0.06,3284000,{"date":2015,"open":2016,"high":1981,"low":2017,"close":2018,"change":2019,"percent_change":2020,"volume":2021,"transactions":9,"vwap":2018},"2025-11-05",18.58,17.83,17.85,-0.84,-4.49,5315900,{"date":2023,"open":1788,"high":2024,"low":1724,"close":2025,"change":2026,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2025},"2025-11-04",19.09,18.69,-0.66,-3.41,6129300,{"date":2030,"open":2031,"high":2032,"low":1796,"close":1835,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1835},"2025-11-03",20.41,20.53,-1.54,-7.37,8215700,{"date":2037,"open":2038,"high":2039,"low":1581,"close":2040,"change":2041,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2040},"2025-10-31",20.65,20.96,20.89,0.35,1.7,1691500,{"date":2045,"open":2046,"high":2047,"low":1902,"close":2048,"change":383,"percent_change":117,"volume":2049,"transactions":9,"vwap":2048},"2025-10-30",20.35,20.95,20.54,1669400,{"date":2051,"open":1565,"high":2052,"low":1565,"close":1626,"change":565,"percent_change":206,"volume":2053,"transactions":9,"vwap":1626},"2025-10-29",21.3,3052200,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":1310,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-10-28",20.87,20.97,20.49,20.61,-2.28,1933800,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":1735,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-10-27",21.12,21.39,20.85,21.09,1.44,2187800,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2074,"change":1765,"percent_change":282,"volume":2075,"transactions":9,"vwap":2074},"2025-10-24",21.64,21.67,20.79,2033400,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":2083,"volume":2084,"transactions":9,"vwap":2081},"2025-10-23",21.82,22.3,21.38,21.52,0.99,4.82,3824800,{"date":2086,"open":2087,"high":2088,"low":2089,"close":2032,"change":72,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2032},"2025-10-22",20.86,21,20.2,-0.24,3647500,{"date":2093,"open":2052,"high":2080,"low":2094,"close":2094,"change":904,"percent_change":1951,"volume":2095,"transactions":9,"vwap":2094},"2025-10-21",20.58,2691300,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":334,"percent_change":334,"volume":2102,"transactions":9,"vwap":2101},"2025-10-20",21.22,21.83,21.19,21.26,1577400,{"date":2104,"open":1563,"high":2105,"low":2106,"close":2101,"change":825,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2101},"2025-10-17",21.87,20.92,-2.43,2568300,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":503,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-10-16",22.2,22.44,21.25,21.79,-1.45,3168100,{"date":2118,"open":2119,"high":1524,"low":2120,"close":2120,"change":43,"percent_change":2121,"volume":1693,"transactions":9,"vwap":2120},"2025-10-15",22.86,22.11,-2.08,{"date":2123,"open":2124,"high":2125,"low":2126,"close":2127,"change":825,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2127},"2025-10-14",22.34,22.97,22.15,22.58,-2.29,2477900,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":228,"percent_change":362,"volume":2136,"transactions":9,"vwap":2135},"2025-10-13",23.040001,23.18,22.52,23.11,2863400,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":2144,"volume":2145,"transactions":9,"vwap":2142},"2025-10-10",23.91,24.059999,22.38,22.6,-1.73,-7.11,4120200,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2151,"change":1534,"percent_change":1837,"volume":2152,"transactions":9,"vwap":2151},"2025-10-09",25.27,25.67,24.32,24.33,3561900,{"date":2154,"open":2155,"high":2155,"low":1473,"close":2156,"change":772,"percent_change":1332,"volume":2157,"transactions":9,"vwap":2156},"2025-10-08",25.3,25.24,1905400,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":1485,"percent_change":117,"volume":2164,"transactions":9,"vwap":2163},"2025-10-07",25.29,25.44,24.64,25.28,3076100,{"date":2166,"open":908,"high":875,"low":2167,"close":2168,"change":43,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2168},"2025-10-06",25.33,25.38,-1.82,2280400,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":2176},"2025-10-03",25.16,26.13,24.92,25.85,1.09,4.4,2820000,{"date":2181,"open":2182,"high":1453,"low":2183,"close":2184,"change":904,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2184},"2025-10-02",25.25,24.61,24.76,-2.67,2374200,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2161,"change":1296,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2161},"2025-10-01",24.95,25.82,24.75,1.88,2068000,{"date":2195,"open":2196,"high":2197,"low":1489,"close":2198,"change":1534,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-09-30",25.43,25.6,24.97,-3.52,3384700,{"date":2202,"open":1257,"high":2203,"low":2204,"close":2205,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2205},"2025-09-29",27.18,25.81,25.88,-1.7,-6.16,2444400,{"date":2210,"open":2211,"high":1170,"low":2212,"close":2213,"change":1037,"percent_change":2082,"volume":2214,"transactions":9,"vwap":2213},"2025-09-26",27.25,27.13,27.58,2197400,{"date":2216,"open":2217,"high":2218,"low":2219,"close":1275,"change":2220,"percent_change":1688,"volume":2221,"transactions":9,"vwap":1275},"2025-09-25",27,27.5,26.8,-0.02,1154400,{"date":2223,"open":2224,"high":2225,"low":2224,"close":1281,"change":1038,"percent_change":1698,"volume":2226,"transactions":9,"vwap":1281},"2025-09-24",26.9,28.049999,1707600,{"date":2228,"open":2229,"high":1400,"low":2230,"close":1433,"change":555,"percent_change":2231,"volume":2232,"transactions":9,"vwap":1433},"2025-09-23",26.18,25.95,2.51,2446400,{"date":2234,"open":1453,"high":2176,"low":2235,"close":2176,"change":1417,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2176},"2025-09-22",25.12,0.74,2309700,{"date":2239,"open":1408,"high":2240,"low":1440,"close":2241,"change":2206,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2241},"2025-09-19",27.34,25.66,-6.21,5353500,{"date":2245,"open":2246,"high":955,"low":2217,"close":2247,"change":1688,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2247},"2025-09-18",27.7,27.36,-0.26,1191700,{"date":2251,"open":1316,"high":2252,"low":2253,"close":2254,"change":1706,"percent_change":1936,"volume":2255,"transactions":9,"vwap":2254},"2025-09-17",28.65,27.049999,27.43,2201200,{"date":2257,"open":2258,"high":2259,"low":891,"close":926,"change":2260,"percent_change":1429,"volume":2261,"transactions":9,"vwap":926},"2025-09-16",26.59,27.46,1.34,2348300,{"date":2263,"open":2219,"high":2219,"low":2264,"close":910,"change":2265,"percent_change":2266,"volume":2267,"transactions":9,"vwap":910},"2025-09-15",26.030001,-0.67,-2.51,1546900,{"date":2269,"open":2240,"high":2213,"low":2270,"close":1416,"change":1053,"percent_change":2271,"volume":2272,"transactions":9,"vwap":1416},"2025-09-12",26.72,-1.66,1295300,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":1898,"percent_change":259,"volume":2279,"transactions":9,"vwap":2278},"2025-09-11",26.73,27.35,26.65,27.19,1425000,{"date":2281,"open":866,"high":2282,"low":908,"close":1275,"change":1145,"percent_change":2283,"volume":2284,"transactions":9,"vwap":1275},"2025-09-10",27.54,4.72,2226000,{"date":2286,"open":1257,"high":2287,"low":2264,"close":874,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":874},"2025-09-09",27.39,-0.63,-2.36,1513100,{"date":2292,"open":1414,"high":932,"low":2174,"close":2293,"change":384,"percent_change":514,"volume":2294,"transactions":9,"vwap":2293},"2025-09-08",26.71,1748700,{"date":2296,"open":1398,"high":2297,"low":2298,"close":2299,"change":995,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-09-05",28.1,26.25,26.92,-4.57,1801700,{"date":2303,"open":1398,"high":2304,"low":2305,"close":631,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":631},"2025-09-04",28.59,27.51,0.41,1.47,1614300,{"date":2310,"open":2252,"high":2311,"low":2312,"close":940,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":940},"2025-09-03",28.91,27.78,-1.18,-4.07,1604200,{"date":2317,"open":2318,"high":2319,"low":1250,"close":2320,"change":196,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-09-02",28.45,29.23,28.98,1.51,1637700,{"date":2324,"open":2325,"high":1162,"low":2326,"close":1171,"change":151,"percent_change":2026,"volume":2327,"transactions":9,"vwap":1171},"2025-08-29",28.69,28.48,1024200,{"date":2329,"open":1301,"high":1317,"low":955,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-08-28",28.74,0.72,2.57,1417300,{"date":2335,"open":2336,"high":1241,"low":2336,"close":2337,"change":1080,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-08-27",27.3,28.02,1.89,1372700,{"date":2341,"open":2312,"high":950,"low":1415,"close":2218,"change":2342,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2218},"2025-08-26",-0.87,-3.07,1619400,{"date":2346,"open":940,"high":2347,"low":924,"close":2348,"change":141,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-08-25",28.76,28.37,2.12,2085600,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2312,"change":2356,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2312},"2025-08-22",25.98,27.91,25.96,1.86,7.18,2246600,{"date":2360,"open":2361,"high":2362,"low":2363,"close":868,"change":2306,"percent_change":2364,"volume":2365,"transactions":9,"vwap":868},"2025-08-21",25.36,25.94,25.09,1.61,2024300,{"date":2367,"open":1439,"high":2355,"low":2368,"close":2369,"change":383,"percent_change":1660,"volume":2370,"transactions":9,"vwap":2369},"2025-08-20",25.040001,25.51,1419200,{"date":2372,"open":2373,"high":2374,"low":2161,"close":2375,"change":878,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2375},"2025-08-19",25.9,26.15,25.59,-1.43,1747700,{"date":2379,"open":2355,"high":860,"low":2380,"close":2355,"change":1719,"percent_change":663,"volume":2381,"transactions":9,"vwap":2355},"2025-08-18",25.54,1422200,{"date":2383,"open":2270,"high":909,"low":885,"close":2384,"change":217,"percent_change":2385,"volume":2386,"transactions":9,"vwap":2384},"2025-08-15",26.19,-2.02,2298100,{"date":2388,"open":1416,"high":2389,"low":894,"close":2275,"change":1660,"percent_change":2390,"volume":2391,"transactions":9,"vwap":2275},"2025-08-14",26.84,-1.15,1367200,{"date":2393,"open":1407,"high":2394,"low":2395,"close":1406,"change":1744,"percent_change":78,"volume":2396,"transactions":9,"vwap":1406},"2025-08-13",27.29,26.53,1737300,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":238,"percent_change":2403,"volume":2404,"transactions":9,"vwap":2402},"2025-08-12",25.99,27.08,25.74,26.95,4.99,2259400,{"date":2406,"open":1433,"high":2270,"low":2168,"close":2149,"change":809,"percent_change":1810,"volume":2407,"transactions":9,"vwap":2149},"2025-08-11",2454100,{"date":2409,"open":2298,"high":1161,"low":2410,"close":2411,"change":1936,"percent_change":1037,"volume":2412,"transactions":9,"vwap":2411},"2025-08-08",25.79,26.24,1460000,{"date":2414,"open":2287,"high":2415,"low":2264,"close":2416,"change":1202,"percent_change":313,"volume":2417,"transactions":9,"vwap":2416},"2025-08-07",27.88,26.17,2241000,{"date":2419,"open":2420,"high":2421,"low":2422,"close":1414,"change":1870,"percent_change":2423,"volume":2424,"transactions":9,"vwap":1414},"2025-08-06",27.62,28.16,26.55,-2.19,2184400,{"date":2426,"open":1408,"high":2427,"low":892,"close":926,"change":1937,"percent_change":2428,"volume":2429,"transactions":9,"vwap":926},"2025-08-05",27.9,1.41,2362400,{"date":2431,"open":857,"high":1406,"low":2432,"close":2433,"change":2006,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-08-04",26.11,27.030001,1.39,2592400,{"date":2437,"open":2438,"high":2438,"low":2422,"close":2439,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2439},"2025-08-01",28.99,26.66,-0.93,-3.37,3409100,{"date":2444,"open":1408,"high":2354,"low":2445,"close":2446,"change":1898,"percent_change":1790,"volume":2447,"transactions":9,"vwap":2446},"2025-07-31",27.09,27.59,2615200,{"date":2449,"open":1224,"high":1224,"low":2450,"close":2451,"change":2390,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-07-30",27.26,27.71,-3.98,1770300,{"date":2455,"open":839,"high":2456,"low":2457,"close":2458,"change":57,"percent_change":2041,"volume":2459,"transactions":9,"vwap":2458},"2025-07-29",29.21,27.84,28.86,1946300,{"date":2461,"open":2225,"high":1162,"low":2427,"close":2347,"change":843,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2347},"2025-07-28",4.32,2141400,{"date":2465,"open":2457,"high":2225,"low":2336,"close":2466,"change":384,"percent_change":896,"volume":2467,"transactions":9,"vwap":2466},"2025-07-25",27.57,1480200,{"date":2469,"open":1275,"high":2470,"low":2402,"close":2312,"change":2006,"percent_change":1030,"volume":2471,"transactions":9,"vwap":2312},"2025-07-24",27.86,1518300,{"date":2473,"open":884,"high":2474,"low":2475,"close":926,"change":1543,"percent_change":2476,"volume":2477,"transactions":9,"vwap":926},"2025-07-23",27.64,26.37,2.89,1782600,{"date":2479,"open":2480,"high":1414,"low":2480,"close":848,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":848},"2025-07-22",25.86,0.92,3.58,1661000,{"date":2485,"open":2486,"high":2411,"low":2487,"close":1439,"change":808,"percent_change":2026,"volume":2488,"transactions":9,"vwap":1439},"2025-07-21",26.01,25.71,1780400,{"date":2490,"open":2299,"high":2445,"low":2491,"close":1421,"change":896,"percent_change":2492,"volume":2493,"transactions":9,"vwap":1421},"2025-07-18",25.87,-2.85,1859500,{"date":2495,"open":1466,"high":2496,"low":1466,"close":2277,"change":763,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2277},"2025-07-17",26.77,3.66,2019500,{"date":2500,"open":1258,"high":911,"low":2501,"close":2487,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2487},"2025-07-16",25.18,-0.46,-1.76,2196200,{"date":2506,"open":1398,"high":931,"low":874,"close":2416,"change":50,"percent_change":2507,"volume":2508,"transactions":9,"vwap":2416},"2025-07-15",-5.04,1609900,{"date":2510,"open":1285,"high":2511,"low":2287,"close":933,"change":1023,"percent_change":2441,"volume":2512,"transactions":9,"vwap":933},"2025-07-14",28.62,1831100,{"date":2514,"open":640,"high":948,"low":2515,"close":1170,"change":207,"percent_change":1096,"volume":2516,"transactions":9,"vwap":1170},"2025-07-11",28.18,1877800,{"date":2518,"open":2519,"high":2511,"low":2217,"close":1304,"change":450,"percent_change":2520,"volume":2521,"transactions":9,"vwap":1304},"2025-07-10",27.24,2.38,3248400,{"date":2523,"open":1315,"high":2524,"low":2525,"close":2526,"change":1422,"percent_change":2527,"volume":2528,"transactions":9,"vwap":2526},"2025-07-09",28,27.2,27.72,-0.4,2668600,{"date":2530,"open":2197,"high":2531,"low":2532,"close":949,"change":2533,"percent_change":2534,"volume":2535,"transactions":9,"vwap":949},"2025-07-08",28.12,25.4,2.49,9.83,2784100,{"date":2537,"open":2538,"high":868,"low":2539,"close":2540,"change":674,"percent_change":2060,"volume":2541,"transactions":9,"vwap":2540},"2025-07-07",25.57,24.93,25.34,2141200,{"date":2543,"open":860,"high":850,"low":868,"close":917,"change":2544,"percent_change":733,"volume":2545,"transactions":9,"vwap":917},"2025-07-03",-0.25,643700,{"date":2547,"open":2258,"high":2275,"low":2548,"close":2229,"change":207,"percent_change":1877,"volume":2549,"transactions":9,"vwap":2229},"2025-07-02",25.61,1740800,{"date":2551,"open":1465,"high":2395,"low":2552,"close":2553,"change":586,"percent_change":2554,"volume":2555,"transactions":9,"vwap":2553},"2025-07-01",24.45,26.040001,5.38,2256400,{"date":2557,"open":2558,"high":2559,"low":2560,"close":1465,"change":117,"percent_change":979,"volume":2561,"transactions":9,"vwap":1465},"2025-06-30",25.19,25.2,24.63,2083200,{"date":2563,"open":2369,"high":1440,"low":1465,"close":2564,"change":2565,"percent_change":168,"volume":2566,"transactions":9,"vwap":2564},"2025-06-27",25.1,-0.34,2963600,{"date":2568,"open":2189,"high":2149,"low":2184,"close":2161,"change":1604,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2161},"2025-06-26",3.08,2004900,{"date":2572,"open":1426,"high":2573,"low":2574,"close":1490,"change":270,"percent_change":958,"volume":2575,"transactions":9,"vwap":1490},"2025-06-25",25.08,24.57,2482100,{"date":2577,"open":2578,"high":2532,"low":1481,"close":2368,"change":1821,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2368},"2025-06-24",24.81,-2.26,3571100,{"date":2582,"open":2583,"high":2584,"low":1434,"close":2585,"change":2586,"percent_change":2587,"volume":2588,"transactions":9,"vwap":2585},"2025-06-23",27.95,28.13,25.62,-1.94,-7.04,2954200,{"date":2590,"open":2446,"high":2451,"low":2203,"close":933,"change":565,"percent_change":1362,"volume":2591,"transactions":9,"vwap":933},"2025-06-20",3717500,{"date":2593,"open":832,"high":2511,"low":2594,"close":2595,"change":2596,"percent_change":2597,"volume":2598,"transactions":9,"vwap":2595},"2025-06-18",27.53,27.55,-0.38,-1.36,2408300,{"date":2600,"open":832,"high":641,"low":1159,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-06-17",27.93,0.17,0.61,2360300,{"date":2606,"open":933,"high":2421,"low":869,"close":2607,"change":861,"percent_change":2608,"volume":2609,"transactions":9,"vwap":2607},"2025-06-16",27.76,-1.77,3123300,{"date":2611,"open":1171,"high":2325,"low":2612,"close":1250,"change":2613,"percent_change":2614,"volume":2615,"transactions":9,"vwap":1250},"2025-06-13",27.21,1.13,4.17,2707800,{"date":2617,"open":902,"high":1316,"low":868,"close":2212,"change":78,"percent_change":1145,"volume":2618,"transactions":9,"vwap":2212},"2025-06-12",2125000,{"date":2620,"open":875,"high":823,"low":2486,"close":2219,"change":2621,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2219},"2025-06-11",0.81,3.12,2928200,{"date":2625,"open":2264,"high":2217,"low":877,"close":2399,"change":1727,"percent_change":1081,"volume":2626,"transactions":9,"vwap":2399},"2025-06-10",2509200,{"date":2628,"open":2629,"high":2176,"low":2578,"close":2375,"change":248,"percent_change":2630,"volume":2631,"transactions":9,"vwap":2375},"2025-06-09",25.21,2.69,1942000,{"date":2633,"open":2634,"high":2635,"low":2636,"close":2175,"change":1187,"percent_change":239,"volume":2637,"transactions":9,"vwap":2175},"2025-06-06",24.5,25.11,24.42,1201500,{"date":2639,"open":2640,"high":2636,"low":2641,"close":2642,"change":887,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-06-05",24.34,23.79,24.01,-0.62,1487700,{"date":2646,"open":2647,"high":2648,"low":1484,"close":2649,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2649},"2025-06-04",25.23,25.64,24.16,-1.08,-4.28,1901900,{"date":2654,"open":2655,"high":2375,"low":2656,"close":2156,"change":416,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2156},"2025-06-03",23.98,23.56,5.52,1598700,{"date":2660,"open":2661,"high":2184,"low":2662,"close":2663,"change":1005,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2663},"2025-06-02",24.49,23.57,23.92,2.13,2372200,{"date":2667,"open":1550,"high":2668,"low":2669,"close":2670,"change":2596,"percent_change":2671,"volume":2672,"transactions":9,"vwap":2670},"2025-05-30",23.82,23.01,23.42,-1.6,2467000,{"date":2674,"open":2675,"high":2676,"low":2677,"close":2678,"change":207,"percent_change":141,"volume":2679,"transactions":9,"vwap":2678},"2025-05-29",23.88,23.99,23.25,23.8,1693000,{"date":2681,"open":2682,"high":2640,"low":2662,"close":1542,"change":808,"percent_change":1713,"volume":2683,"transactions":9,"vwap":1542},"2025-05-28",24.25,1542200,{"date":2685,"open":2686,"high":2687,"low":2688,"close":1540,"change":450,"percent_change":2689,"volume":2690,"transactions":9,"vwap":1540},"2025-05-27",23.5,23.87,22.95,2.85,1724700,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2696,"change":2697,"percent_change":772,"volume":2698,"transactions":9,"vwap":2696},"2025-05-23",22.53,23.22,22.51,23.17,-0.01,1602100,{"date":2700,"open":2701,"high":2702,"low":2703,"close":2133,"change":1551,"percent_change":2041,"volume":2704,"transactions":9,"vwap":2133},"2025-05-22",22.8,23.31,22.33,1507000,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2288,"percent_change":835,"volume":2711,"transactions":9,"vwap":2710},"2025-05-21",23.46,23.59,23.08,23.1,1537600,{"date":2713,"open":2714,"high":2715,"low":1531,"close":2716,"change":151,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2716},"2025-05-20",23.9,24.22,23.73,-0.79,1456100,{"date":2720,"open":2721,"high":2722,"low":1542,"close":2663,"change":825,"percent_change":1810,"volume":2723,"transactions":9,"vwap":2663},"2025-05-19",24,24.1,1563200,{"date":2725,"open":2574,"high":2726,"low":2722,"close":2552,"change":1422,"percent_change":1053,"volume":2727,"transactions":9,"vwap":2552},"2025-05-16",24.66,1552500,{"date":2729,"open":2730,"high":2730,"low":2731,"close":2732,"change":504,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2732},"2025-05-15",24.84,24.12,24.56,-3.53,2419900,{"date":2736,"open":2148,"high":2737,"low":2235,"close":2738,"change":808,"percent_change":2026,"volume":2739,"transactions":9,"vwap":2738},"2025-05-14",25.75,25.46,2247500,{"date":2741,"open":2742,"high":1258,"low":2743,"close":1440,"change":2744,"percent_change":2745,"volume":2746,"transactions":9,"vwap":1440},"2025-05-13",25.15,24.77,0.84,3.39,3470000,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":2753,"percent_change":2754,"volume":2755,"transactions":9,"vwap":2752},"2025-05-12",25,26.049999,24.52,24.79,1.63,7.04,3237500,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":78,"percent_change":492,"volume":2762,"transactions":9,"vwap":2761},"2025-05-09",23.28,23.77,22.77,23.16,1756300,{"date":2764,"open":2765,"high":2709,"low":1566,"close":2766,"change":2753,"percent_change":2767,"volume":2768,"transactions":9,"vwap":2766},"2025-05-08",21.75,22.83,7.69,3465300,{"date":2770,"open":2114,"high":2114,"low":2771,"close":2772,"change":503,"percent_change":2773,"volume":2774,"transactions":9,"vwap":2772},"2025-05-07",20.81,21.2,-1.49,2184700,{"date":2776,"open":2777,"high":1591,"low":2778,"close":2081,"change":1080,"percent_change":2779,"volume":2780,"transactions":9,"vwap":2081},"2025-05-06",21.45,21.07,2.48,4839600,{"date":2782,"open":1557,"high":2783,"low":2040,"close":2088,"change":2169,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2088},"2025-05-05",22.39,-7.98,4112400,{"date":2787,"open":2714,"high":2788,"low":2789,"close":2790,"change":2791,"percent_change":2792,"volume":2793,"transactions":9,"vwap":2790},"2025-05-02",24.18,22.16,22.82,-0.85,-3.59,4659000,{"date":2795,"open":2796,"high":2797,"low":2798,"close":2799,"change":17,"percent_change":1965,"volume":2800,"transactions":9,"vwap":2799},"2025-05-01",22.78,24.049999,22.73,23.67,3543000,{"date":2802,"open":2803,"high":2804,"low":1515,"close":2805,"change":43,"percent_change":2385,"volume":2806,"transactions":9,"vwap":2805},"2025-04-30",22.67,23.37,22.79,3106200,{"date":2808,"open":2710,"high":2670,"low":2798,"close":2809,"change":2565,"percent_change":958,"volume":2810,"transactions":9,"vwap":2809},"2025-04-29",23.26,1961100,{"date":187,"open":2812,"high":2813,"low":2814,"close":2815,"change":1551,"percent_change":1154,"volume":2816,"transactions":9,"vwap":2815},23.52,24.07,23.39,23.6,1560500]