[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMC":3,"homepage-market-summary":31,"stock-historical-SMC":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"SMC","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},"Summit Midstream Corporation","NYSE",null,"NATURAL GAS TRANSMISSION","Summit Midstream Corp is a value-driven corporation focused on developing, owning and operating midstream energy infrastructure assets strategically located in unconventional resource basins, shale formations, in the continental U.S. It currently operates natural gas, crude oil and produced water gathering systems in various unconventional resource basins including the Williston Basin, DJ Basin, Barnett Shale, Piceance Basin, Permian Basin, and the Arkoma Basin. The company's reportable segments are: Rockies, Permian, Mid-Con, Piceance, and Northeast. Maximum revenue is generated from the Mid-Con segment. Summit generates revenue mainly from natural gas, NGLs, and condensate sales, and the provision of gathering and related services.","296","Houston, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},32.69,32.5,32.73,31.92,32.29,0.4,1.24,104429.350744,2505,32.4226,36.47,19.83,63780.29108133865,77.3,3526,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"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",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":185},365,1,1000,{"period_high":26,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":16,"start_date":184,"end_date":5},19.13,72015,26285453.061416,9.19,"2025-04-28",[186,187,197,207,218,228,238,248,259,268,279,289,299,310,321,331,342,352,362,373,384,393,404,415,426,434,444,453,463,473,483,492,502,510,521,529,538,545,553,562,573,581,590,601,610,620,629,638,647,657,664,673,682,692,700,707,716,727,737,744,752,758,762,769,773,778,786,793,800,809,816,825,831,839,846,853,860,869,874,881,890,898,904,913,919,924,929,935,943,949,954,961,969,974,980,985,993,999,1005,1011,1017,1026,1033,1040,1047,1052,1057,1064,1070,1074,1080,1087,1092,1097,1104,1111,1118,1124,1126,1130,1134,1140,1144,1149,1156,1163,1168,1173,1177,1182,1189,1193,1199,1206,1210,1217,1222,1228,1235,1239,1244,1249,1255,1261,1264,1269,1272,1276,1284,1291,1299,1304,1309,1317,1323,1325,1330,1335,1341,1344,1347,1354,1358,1362,1368,1374,1379,1385,1392,1397,1403,1408,1414,1420,1424,1430,1434,1439,1443,1449,1456,1461,1469,1476,1484,1492,1497,1503,1512,1518,1523,1531,1539,1547,1552,1557,1564,1572,1579,1586,1592,1597,1604,1610,1614,1619,1624,1629,1635,1642,1647,1652,1659,1665,1671,1678,1685,1693,1700,1706,1714,1721,1727,1735,1742,1750,1756,1763,1770,1776,1783,1791,1798,1805,1813,1820,1826,1832,1838,1846,1853,1860,1869,1876,1884,1891,1897,1902,1909,1916,1922,1929,1931,1933,1938,1944,1949,1955,1961,1968,1976,1983,1987,1991,1997,2004,2011,2017,2025,2032,2037,2043,2049,2057,2064,2070,2076,2081,2085,2093,2098,2105,2112,2118,2125,2131,2140,2146,2151,2158,2163,2170,2178,2184,2191,2198,2205,2213,2218,2223,2229,2235,2241,2248,2250,2255,2257,2265,2268,2273,2282,2289,2295,2301,2303,2308,2316,2325,2330,2332,2338,2345,2351,2357,2364,2368,2373,2378,2381,2386,2391,2396,2400,2404,2407,2413,2418,2424,2429,2433,2438,2444,2449,2454,2459,2464,2470,2474,2478,2483,2489,2492,2497,2502,2506,2511,2519,2524,2528,2534,2537,2542,2545,2552,2556],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":188,"open":189,"high":190,"low":191,"close":20,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-07",33.27,33.3988,32.25,-0.86,-2.59,74943.319631,2041,32.5638,{"date":198,"open":199,"high":200,"low":199,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-10-06",32,33.46,33.15,1.08,3.37,188573.287991,3611,32.9004,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-10-05",30.94,32.37,30.73,32.07,1.23,3.99,131942.597522,3077,31.7697,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":142,"volume":225,"transactions":226,"vwap":227},"2026-10-02",30.57,31.12,30.125,30.84,0.21,66377.36654,1449,30.7094,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":21,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-10-01",30.23,30.795,29.83,30.63,1.32,107555.684485,2259,30.5633,{"date":239,"open":240,"high":241,"low":242,"close":230,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",30.24,30.7951,30,0.01,0.03,106089.873337,2897,30.2453,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",30.14,30.34,29.39,30.22,-0.44,-1.44,110450.7399,2635,30.0731,{"date":260,"open":261,"high":261,"low":251,"close":262,"change":263,"percent_change":264,"volume":265,"transactions":266,"vwap":267},"2026-09-28",31.155,30.66,-0.14,-0.45,67369.972184,2087,30.6424,{"date":269,"open":270,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-25",31.13,31.715,30.5,30.8,-0.31,-1,77340.591969,2182,30.7458,{"date":280,"open":281,"high":282,"low":209,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-24",31.68,31.72,31.11,-0.24,-0.77,93830.288318,1920,31.3009,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":113,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-23",31.81,32.16,31.28,31.35,-1.23,58303.80672,1730,31.6819,{"date":300,"open":301,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-22",31.55,32.35,30.81,31.74,-0.12,-0.38,83378.048927,2309,31.7079,{"date":311,"open":312,"high":313,"low":314,"close":315,"change":316,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-21",32.38,32.6084,31.6,31.86,-0.65,-2,57457.29737,2170,31.9836,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":169,"volume":328,"transactions":329,"vwap":330},"2026-09-18",32.22,32.71,31.905,32.51,0.04,197629.570827,1594,32.436,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-17",32.92,32.93,32.01,32.47,-0.22,-0.67,60797.661991,2001,32.4929,{"date":343,"open":344,"high":345,"low":346,"close":16,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-16",33.43,33.94,32.4,-1.04,-3.08,63716.23483,2063,33.0089,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":284,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-15",33.84,34.13,32.89,33.73,-0.71,101300.072321,2645,33.6481,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-14",34.08,34.1,33.32,33.97,-0.08,-0.23,62615.477633,4284,33.7835,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-11",34.07,34.85,33.71,34.05,-0.18,-0.53,54712.14961,1983,33.9629,{"date":385,"open":386,"high":386,"low":387,"close":388,"change":389,"percent_change":174,"volume":390,"transactions":391,"vwap":392},"2026-09-10",34.53,33.55,34.23,-0.01,53853.904687,2021,34.0797,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-09",34.6,34.9,33.88,34.24,-0.09,-0.26,72794.65039,2108,34.228,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-08",34.25,34.42,33.7601,34.33,0.13,0.38,55037.993526,1792,34.258,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-09-04",34.04,34.365,33.56,34.2,-0.21,-0.61,38813.7726,3067,34.1164,{"date":427,"open":428,"high":428,"low":420,"close":429,"change":430,"percent_change":347,"volume":431,"transactions":432,"vwap":433},"2026-09-03",34.92,34.41,-0.36,36912.338823,1534,34.4734,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":147,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-09-02",34.96,35,34.38,34.77,-0.54,53761.496328,2297,34.7228,{"date":445,"open":446,"high":447,"low":448,"close":436,"change":410,"percent_change":449,"volume":450,"transactions":451,"vwap":452},"2026-09-01",34.5,35.09,34.3,0.37,69637.03446,2729,34.7439,{"date":454,"open":455,"high":456,"low":409,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-31",34.51,35.16,34.83,0.75,2.2,66801.901327,1847,34.7523,{"date":464,"open":465,"high":466,"low":467,"close":364,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-28",33.64,34.45,33.5,0.19,0.56,27067.185999,1194,34.0274,{"date":474,"open":475,"high":476,"low":477,"close":478,"change":479,"percent_change":306,"volume":480,"transactions":481,"vwap":482},"2026-08-27",33.86,34,33.45,33.89,-0.13,28860.6674,1333,33.7866,{"date":484,"open":485,"high":398,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-26",32.7,34.02,0.48,1.43,51393.1331,1643,33.844,{"date":493,"open":494,"high":355,"low":495,"close":496,"change":497,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-25",34.06,33.25,33.54,-0.59,-1.73,56205.64961,1273,33.5651,{"date":503,"open":504,"high":446,"low":475,"close":355,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-24",34.19,0.02,0.06,29178.956155,1471,34.1128,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-21",34.87,35.18,33.79,34.11,-0.58,-1.67,47457.935381,1615,34.3865,{"date":522,"open":523,"high":524,"low":466,"close":524,"change":53,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-20",34.52,34.69,0.29,20923.901489,1149,34.6126,{"date":530,"open":428,"high":531,"low":409,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-19",35.015,34.59,-0.1,-0.29,32928.958822,1118,34.5674,{"date":539,"open":540,"high":541,"low":365,"close":524,"change":68,"percent_change":263,"volume":542,"transactions":543,"vwap":544},"2026-08-18",34.78,34.835,63634.5356,2129,34.5875,{"date":546,"open":547,"high":547,"low":466,"close":548,"change":337,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-17",35.05,34.74,-0.63,31938.638893,1625,34.6949,{"date":554,"open":555,"high":437,"low":556,"close":436,"change":557,"percent_change":558,"volume":559,"transactions":560,"vwap":561},"2026-08-14",34.47,34.28,0.15,0.43,49208.923724,1626,34.6585,{"date":563,"open":564,"high":565,"low":566,"close":567,"change":568,"percent_change":569,"volume":570,"transactions":571,"vwap":572},"2026-08-13",34.27,35.15,33.95,34.81,0.23,0.67,40058.848184,1476,34.7116,{"date":574,"open":575,"high":26,"low":576,"close":577,"change":533,"percent_change":534,"volume":578,"transactions":579,"vwap":580},"2026-08-12",35.83,34.4,34.58,76550.332675,2293,34.9914,{"date":582,"open":583,"high":547,"low":583,"close":584,"change":585,"percent_change":586,"volume":587,"transactions":588,"vwap":589},"2026-08-11",31.7,34.68,2.84,8.92,159840.984387,4127,34.4312,{"date":591,"open":592,"high":593,"low":594,"close":595,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-10",30.35,31.981,30.315,31.84,1.49,4.91,63022.897317,2080,31.4477,{"date":602,"open":603,"high":604,"low":605,"close":592,"change":430,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-07",30.71,31.0154,30.18,-1.17,59161.788198,1510,30.4914,{"date":611,"open":612,"high":613,"low":614,"close":603,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-06",30.72,30.91,30.41,0.52,1.72,58153.531212,1884,30.7451,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":147,"percent_change":549,"volume":626,"transactions":627,"vwap":628},"2026-08-05",30.64,31.71,29.97,30.19,62100.346391,1315,30.4232,{"date":630,"open":631,"high":631,"low":624,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-08-04",31.69,30.38,-0.81,-2.6,85336.605636,2527,30.4469,{"date":639,"open":640,"high":641,"low":640,"close":642,"change":449,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-08-03",30.51,31.45,31.19,1.2,32192.566992,1993,31.1418,{"date":648,"open":592,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-31",31.32,30.29,30.82,0.32,1.05,43056.922429,1527,30.8464,{"date":658,"open":659,"high":233,"low":660,"close":272,"change":410,"percent_change":558,"volume":661,"transactions":662,"vwap":663},"2026-07-30",30.36,29.895,27682.28377,1249,30.3061,{"date":665,"open":666,"high":199,"low":667,"close":668,"change":615,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-29",30.32,29.715,30.37,1.74,133336.369669,2346,30.7953,{"date":674,"open":675,"high":676,"low":677,"close":678,"change":389,"percent_change":174,"volume":679,"transactions":680,"vwap":681},"2026-07-28",29.7,29.98,29.61,29.85,40173.146857,1444,29.8056,{"date":683,"open":684,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-27",30.52,29.21,29.86,-0.64,-2.1,48293.792869,1274,29.7453,{"date":693,"open":668,"high":694,"low":695,"close":272,"change":74,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-24",30.88,30.27,1.09,32701.00846,1486,30.6287,{"date":701,"open":659,"high":659,"low":702,"close":703,"change":147,"percent_change":549,"volume":704,"transactions":705,"vwap":706},"2026-07-23",29.56,30.17,30830.893735,1232,30.0066,{"date":708,"open":709,"high":709,"low":710,"close":659,"change":711,"percent_change":712,"volume":713,"transactions":714,"vwap":715},"2026-07-22",30.96,29.9744,-0.25,-0.82,21881.313938,1086,30.2992,{"date":717,"open":718,"high":719,"low":720,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-21",29.72,31.17,29.35,30.61,1.55,5.33,54651.99555,1290,30.223,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":306,"percent_change":733,"volume":734,"transactions":735,"vwap":736},"2026-07-20",29.36,30.06,29,29.06,-1.29,38302.461983,1447,29.2825,{"date":738,"open":694,"high":739,"low":729,"close":740,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":740},"2026-07-17",31.44,29.44,-1.58,-5.09,30100,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-16",30.45,31.2,31.02,0.61,2.01,19600,{"date":753,"open":754,"high":755,"low":754,"close":614,"change":756,"percent_change":568,"volume":757,"transactions":9,"vwap":614},"2026-07-15",30.21,30.97,0.07,28400,{"date":759,"open":746,"high":272,"low":760,"close":251,"change":169,"percent_change":21,"volume":761,"transactions":9,"vwap":251},"2026-07-14",30.25,26300,{"date":763,"open":764,"high":765,"low":766,"close":253,"change":147,"percent_change":767,"volume":768,"transactions":9,"vwap":253},"2026-07-13",30.49,30.92,30.15,-0.62,35300,{"date":770,"open":765,"high":765,"low":625,"close":614,"change":39,"percent_change":771,"volume":772,"transactions":9,"vwap":614},"2026-07-10",-1.52,20300,{"date":774,"open":775,"high":293,"low":776,"close":694,"change":379,"percent_change":516,"volume":777,"transactions":9,"vwap":694},"2026-07-09",31.24,30.42,51800,{"date":779,"open":780,"high":781,"low":780,"close":782,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":782},"2026-07-08",30.07,31.18,31.059999,0.85,2.81,47700,{"date":787,"open":788,"high":789,"low":790,"close":754,"change":506,"percent_change":791,"volume":792,"transactions":9,"vwap":754},"2026-07-07",30.31,30.48,29.88,0.2,43500,{"date":794,"open":795,"high":640,"low":796,"close":766,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":766},"2026-07-06",29.78,29.6,0.35,1.17,54100,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":805},"2026-07-02",29.5,30.28,29.38,29.8,0.3,1.02,73300,{"date":810,"open":811,"high":812,"low":813,"close":802,"change":807,"percent_change":814,"volume":815,"transactions":9,"vwap":802},"2026-07-01",28.66,30.02,28.5,3.58,68900,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-30",28.51,29.030001,28.16,28.48,0.17,0.6,33100,{"date":826,"open":827,"high":780,"low":828,"close":828,"change":61,"percent_change":829,"volume":830,"transactions":9,"vwap":828},"2026-06-29",29.62,28.31,-4.23,69300,{"date":832,"open":833,"high":834,"low":835,"close":702,"change":836,"percent_change":837,"volume":838,"transactions":9,"vwap":702},"2026-06-26",29.12,29.9,29.11,0.49,1.69,141200,{"date":840,"open":841,"high":842,"low":841,"close":843,"change":844,"percent_change":306,"volume":845,"transactions":9,"vwap":843},"2026-06-25",28.95,29.48,29.07,-0.11,52800,{"date":847,"open":848,"high":848,"low":849,"close":850,"change":851,"percent_change":516,"volume":852,"transactions":9,"vwap":850},"2026-06-24",29.46,28.76,29.18,-0.17,45600,{"date":854,"open":855,"high":252,"low":856,"close":720,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":720},"2026-06-23",28.8,28.01,0.86,3.02,71600,{"date":861,"open":862,"high":863,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-22",28.82,28.84,28.4,28.49,-0.33,-1.15,55000,{"date":870,"open":731,"high":871,"low":872,"close":862,"change":844,"percent_change":306,"volume":873,"transactions":9,"vwap":862},"2026-06-18",29.01,28.18,113900,{"date":875,"open":876,"high":740,"low":877,"close":878,"change":74,"percent_change":879,"volume":880,"transactions":9,"vwap":878},"2026-06-17",28.79,28.37,28.93,1.15,67600,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":886},"2026-06-16",28.59,29.3,28.39,28.6,-0.32,-1.11,160400,{"date":891,"open":862,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-15",29.75,28.55,28.92,-0.96,-3.21,107700,{"date":899,"open":605,"high":900,"low":892,"close":790,"change":901,"percent_change":902,"volume":903,"transactions":9,"vwap":790},"2026-06-12",30.55,-0.06,-0.2,49400,{"date":905,"open":906,"high":907,"low":908,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-11",29.91,30.12,29.66,29.94,0.16,0.54,39900,{"date":914,"open":915,"high":916,"low":917,"close":795,"change":487,"percent_change":918,"volume":852,"transactions":9,"vwap":795},"2026-06-10",29.74,30.1,29.51,1.64,{"date":920,"open":802,"high":678,"low":921,"close":884,"change":369,"percent_change":922,"volume":923,"transactions":9,"vwap":884},"2026-06-09",29.24,-0.78,51000,{"date":925,"open":894,"high":926,"low":894,"close":927,"change":797,"percent_change":643,"volume":928,"transactions":9,"vwap":927},"2026-06-08",29.58,29.53,55200,{"date":930,"open":931,"high":931,"low":871,"close":850,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":850},"2026-06-05",30.049999,-0.88,-2.93,46200,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":585,"volume":942,"transactions":9,"vwap":940},"2026-06-04",29.32,30.13,28.74,30.059999,0.83,31300,{"date":944,"open":780,"high":250,"low":843,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-03",29.23,-0.52,-1.75,38900,{"date":950,"open":624,"high":668,"low":951,"close":892,"change":368,"percent_change":952,"volume":953,"transactions":9,"vwap":892},"2026-06-02",28.97,-0.27,71500,{"date":955,"open":956,"high":900,"low":957,"close":232,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":232},"2026-06-01",28.56,28.53,3.18,11.93,191300,{"date":962,"open":963,"high":964,"low":965,"close":966,"change":192,"percent_change":967,"volume":968,"transactions":9,"vwap":966},"2026-05-29",27.51,27.61,26.13,26.65,-3.13,89600,{"date":970,"open":885,"high":819,"low":971,"close":963,"change":347,"percent_change":972,"volume":973,"transactions":9,"vwap":963},"2026-05-28",27.35,-3.64,83700,{"date":975,"open":976,"high":976,"low":818,"close":893,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":893},"2026-05-27",30.59,-2.41,-7.78,54500,{"date":981,"open":982,"high":294,"low":983,"close":709,"change":53,"percent_change":652,"volume":984,"transactions":9,"vwap":709},"2026-05-26",30.67,30.26,72900,{"date":986,"open":987,"high":988,"low":721,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-22",31.9,32.17,30.86,-1.18,-3.68,63300,{"date":994,"open":995,"high":189,"low":221,"close":996,"change":997,"percent_change":295,"volume":998,"transactions":9,"vwap":996},"2026-05-21",32.45,32.040001,-0.4,76000,{"date":1000,"open":1001,"high":995,"low":812,"close":1002,"change":74,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-05-20",32.11,32.44,1.03,241900,{"date":1006,"open":996,"high":1007,"low":1008,"close":1001,"change":1009,"percent_change":142,"volume":1010,"transactions":9,"vwap":1001},"2026-05-19",32.28,31.78,0.22,124300,{"date":1012,"open":19,"high":302,"low":1013,"close":1014,"change":284,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-18",31.4,31.89,-0.75,64800,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1022},"2026-05-15",31.39,32.39,31.08,32.13,0.88,2.82,66400,{"date":1027,"open":1028,"high":1029,"low":834,"close":1030,"change":1031,"percent_change":128,"volume":1032,"transactions":9,"vwap":1030},"2026-05-14",30.46,31.48,31.25,0.9,65100,{"date":1034,"open":720,"high":1035,"low":1036,"close":592,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":592},"2026-05-13",30.54,28.9,0.7,2.36,42300,{"date":1041,"open":1042,"high":605,"low":1043,"close":1044,"change":851,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-12",28.68,28.63,29.65,-0.57,68300,{"date":1048,"open":242,"high":1049,"low":731,"close":1050,"change":327,"percent_change":410,"volume":1051,"transactions":9,"vwap":1050},"2026-05-11",31,29.82,39400,{"date":1053,"open":916,"high":776,"low":740,"close":795,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":795},"2026-05-08",-0.66,-2.17,33800,{"date":1058,"open":1059,"high":1060,"low":865,"close":1061,"change":922,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1061},"2026-05-07",31.3,31.33,30.44,-2.5,54900,{"date":1065,"open":739,"high":1008,"low":1066,"close":1067,"change":316,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1067},"2026-05-06",30.99,31.22,-2.04,41900,{"date":1071,"open":199,"high":302,"low":1067,"close":1072,"change":533,"percent_change":274,"volume":1073,"transactions":9,"vwap":1072},"2026-05-05",31.87,64700,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1076,"change":369,"percent_change":358,"volume":1079,"transactions":9,"vwap":1076},"2026-05-04",31.97,32.41,31.51,47600,{"date":1081,"open":1082,"high":312,"low":1083,"close":1084,"change":1085,"percent_change":669,"volume":1086,"transactions":9,"vwap":1084},"2026-05-01",31.31,31.1,32.2,0.55,60900,{"date":1088,"open":283,"high":304,"low":746,"close":1089,"change":941,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-30",31.65,2.69,43600,{"date":1093,"open":1094,"high":1049,"low":1095,"close":651,"change":505,"percent_change":506,"volume":1096,"transactions":9,"vwap":651},"2026-04-29",30.65,29.77,71200,{"date":1098,"open":230,"high":1099,"low":1100,"close":273,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":273},"2026-04-28",30.87,30.08,0.84,2.8,32700,{"date":1105,"open":1106,"high":703,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-27",29.69,29.96,0.28,0.94,26500,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":506,"percent_change":791,"volume":1117,"transactions":9,"vwap":1116},"2026-04-24",29.42,29.73,29.15,29.68,32800,{"date":1119,"open":1120,"high":1121,"low":878,"close":827,"change":1122,"percent_change":616,"volume":1123,"transactions":9,"vwap":827},"2026-04-23",29.31,29.81,0.5,25000,{"date":1125,"open":862,"high":909,"low":862,"close":833,"change":822,"percent_change":137,"volume":852,"transactions":9,"vwap":833},"2026-04-22",{"date":1127,"open":1128,"high":804,"low":1128,"close":841,"change":244,"percent_change":53,"volume":1129,"transactions":9,"vwap":841},"2026-04-21",28.67,21800,{"date":1131,"open":917,"high":917,"low":1036,"close":894,"change":1132,"percent_change":895,"volume":1133,"transactions":9,"vwap":894},"2026-04-20",-0.28,34500,{"date":1135,"open":805,"high":805,"low":811,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-17",29.2,-0.83,-2.76,49500,{"date":1141,"open":1095,"high":760,"low":1095,"close":1142,"change":53,"percent_change":74,"volume":1143,"transactions":9,"vwap":1142},"2026-04-16",30.030001,33500,{"date":1145,"open":252,"high":812,"low":855,"close":1146,"change":1147,"percent_change":75,"volume":1148,"transactions":9,"vwap":1146},"2026-04-15",29.93,0.64,45200,{"date":1150,"open":843,"high":1113,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-04-14",28.62,29.29,0.66,2.31,63400,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1043,"change":1161,"percent_change":946,"volume":1162,"transactions":9,"vwap":1043},"2026-04-13",29.13,29.92,28.3,-0.15,50200,{"date":1164,"open":893,"high":1165,"low":818,"close":1166,"change":68,"percent_change":851,"volume":1167,"transactions":9,"vwap":1166},"2026-04-10",28.88,28.78,44700,{"date":1169,"open":841,"high":1152,"low":1170,"close":1171,"change":430,"percent_change":295,"volume":1172,"transactions":9,"vwap":1171},"2026-04-09",28.65,28.83,36200,{"date":1174,"open":848,"high":848,"low":1043,"close":1175,"change":844,"percent_change":306,"volume":1176,"transactions":9,"vwap":1175},"2026-04-08",29.19,56200,{"date":1178,"open":862,"high":937,"low":1179,"close":884,"change":74,"percent_change":1180,"volume":1181,"transactions":9,"vwap":884},"2026-04-07",28.75,1.14,52400,{"date":1183,"open":908,"high":1184,"low":1185,"close":951,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":951},"2026-04-06",29.87,28.89,-0.7,-2.36,27100,{"date":1190,"open":1116,"high":812,"low":685,"close":1191,"change":147,"percent_change":687,"volume":1192,"transactions":9,"vwap":1191},"2026-04-02",29.67,32900,{"date":1194,"open":1195,"high":684,"low":1196,"close":686,"change":306,"percent_change":1197,"volume":1198,"transactions":9,"vwap":686},"2026-04-01",30.09,29.26,-1.26,58000,{"date":1200,"open":1201,"high":1013,"low":1202,"close":240,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":240},"2026-03-31",31.38,30.040001,-0.84,-2.7,49800,{"date":1207,"open":641,"high":1208,"low":755,"close":1021,"change":68,"percent_change":1209,"volume":928,"transactions":9,"vwap":1021},"2026-03-30",31.93,-0.16,{"date":1211,"open":1212,"high":1213,"low":668,"close":270,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":270},"2026-03-27",32.56,32.72,-1.5,-4.6,133600,{"date":1218,"open":1059,"high":467,"low":1059,"close":1219,"change":1122,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-03-26",32.63,1.56,137100,{"date":1223,"open":1224,"high":1020,"low":623,"close":1022,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1022},"2026-03-25",31.8,0.47,1.48,316300,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":379,"percent_change":1045,"volume":1234,"transactions":9,"vwap":1233},"2026-03-24",31.64,32.049999,31.53,31.66,77800,{"date":1236,"open":1082,"high":1002,"low":293,"close":595,"change":1122,"percent_change":1237,"volume":1238,"transactions":9,"vwap":595},"2026-03-23",1.6,108000,{"date":1240,"open":1241,"high":1232,"low":1066,"close":1242,"change":174,"percent_change":533,"volume":1243,"transactions":9,"vwap":1242},"2026-03-20",31.47,31.34,252700,{"date":1245,"open":695,"high":1230,"low":983,"close":1246,"change":1247,"percent_change":858,"volume":1248,"transactions":9,"vwap":1246},"2026-03-19",31.37,0.92,98300,{"date":1250,"open":1251,"high":1252,"low":909,"close":746,"change":1132,"percent_change":1253,"volume":1254,"transactions":9,"vwap":746},"2026-03-18",30.43,31.07,-0.91,101400,{"date":1256,"open":1257,"high":485,"low":1258,"close":211,"change":1147,"percent_change":1259,"volume":1260,"transactions":9,"vwap":211},"2026-03-17",29.89,29.08,2.13,162100,{"date":1262,"open":614,"high":900,"low":1114,"close":1195,"change":902,"percent_change":1054,"volume":1263,"transactions":9,"vwap":1195},"2026-03-16",77100,{"date":1265,"open":1266,"high":709,"low":624,"close":650,"change":516,"percent_change":1267,"volume":1268,"transactions":9,"vwap":650},"2026-03-13",30.95,-1.88,86000,{"date":1270,"open":1059,"high":294,"low":262,"close":1099,"change":549,"percent_change":317,"volume":1271,"transactions":9,"vwap":1099},"2026-03-12",70500,{"date":1273,"open":782,"high":304,"low":782,"close":1274,"change":557,"percent_change":487,"volume":1275,"transactions":9,"vwap":1274},"2026-03-11",31.5,43900,{"date":1277,"open":1278,"high":1279,"low":1280,"close":294,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":294},"2026-03-10",31.36,32.02,31.26,-0.35,-1.1,75100,{"date":1285,"open":1286,"high":1287,"low":1252,"close":583,"change":1288,"percent_change":1289,"volume":1290,"transactions":9,"vwap":583},"2026-03-09",31.54,32.029999,0.08,0.25,75400,{"date":1292,"open":1293,"high":1294,"low":1295,"close":1296,"change":1297,"percent_change":164,"volume":1298,"transactions":9,"vwap":1296},"2026-03-06",32.12,32.76,31.46,31.62,-0.43,82500,{"date":1300,"open":1224,"high":1301,"low":1013,"close":1231,"change":1289,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1231},"2026-03-05",32.46,0.79,65200,{"date":1305,"open":273,"high":1306,"low":1202,"close":1224,"change":783,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1224},"2026-03-04",31.85,2.75,63900,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1266,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1266},"2026-03-03",29.55,31.16,29.43,1.18,3.96,103300,{"date":1318,"open":917,"high":1319,"low":1320,"close":1095,"change":1321,"percent_change":1023,"volume":1322,"transactions":9,"vwap":1095},"2026-03-02",30.2,29.49,0.26,48600,{"date":1324,"open":678,"high":678,"low":841,"close":917,"change":113,"percent_change":67,"volume":845,"transactions":9,"vwap":917},"2026-02-27",{"date":1326,"open":878,"high":834,"low":1042,"close":834,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":834},"2026-02-26",1.06,3.68,63000,{"date":1331,"open":1332,"high":1333,"low":1128,"close":863,"change":1132,"percent_change":895,"volume":1334,"transactions":9,"vwap":863},"2026-02-25",28.99,29.47,37300,{"date":1336,"open":1337,"high":1338,"low":1339,"close":833,"change":468,"percent_change":1153,"volume":1340,"transactions":9,"vwap":833},"2026-02-24",29.1,29.17,28.52,30800,{"date":1342,"open":917,"high":1050,"low":1151,"close":878,"change":316,"percent_change":1343,"volume":1051,"transactions":9,"vwap":878},"2026-02-23",-2.2,{"date":1345,"open":1311,"high":1050,"low":1120,"close":926,"change":421,"percent_change":1186,"volume":1346,"transactions":9,"vwap":926},"2026-02-20",33000,{"date":1348,"open":1050,"high":1349,"low":1350,"close":1351,"change":1161,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-02-19",30.9,29.54,29.79,-0.5,46500,{"date":1355,"open":835,"high":233,"low":731,"close":909,"change":1101,"percent_change":1356,"volume":1357,"transactions":9,"vwap":909},"2026-02-18",2.89,55700,{"date":1359,"open":1136,"high":1113,"low":1360,"close":1337,"change":389,"percent_change":174,"volume":1361,"transactions":9,"vwap":1337},"2026-02-17",28.71,43400,{"date":1363,"open":939,"high":1364,"low":813,"close":835,"change":1365,"percent_change":1366,"volume":1367,"transactions":9,"vwap":835},"2026-02-13",29.37,0.63,2.21,23000,{"date":1369,"open":1338,"high":1370,"low":1371,"close":821,"change":1372,"percent_change":1373,"volume":1051,"transactions":9,"vwap":821},"2026-02-12",29.25,27.8,-0.6,-2.06,{"date":1375,"open":1376,"high":729,"low":1377,"close":1258,"change":557,"percent_change":615,"volume":1378,"transactions":9,"vwap":1258},"2026-02-11",29.14,28.61,51300,{"date":1380,"open":1381,"high":1382,"low":893,"close":878,"change":756,"percent_change":1383,"volume":1384,"transactions":9,"vwap":878},"2026-02-10",28.96,29.27,0.24,46000,{"date":1386,"open":1387,"high":1332,"low":1388,"close":1389,"change":411,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1389},"2026-02-09",28.21,27.92,28.86,1.33,48200,{"date":1393,"open":1394,"high":956,"low":1394,"close":821,"change":941,"percent_change":1395,"volume":1396,"transactions":9,"vwap":821},"2026-02-06",27.98,3,61600,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":1281,"percent_change":61,"volume":1402,"transactions":9,"vwap":1401},"2026-02-05",28,27.4,27.65,26600,{"date":1404,"open":828,"high":675,"low":1405,"close":1399,"change":1406,"percent_change":711,"volume":1407,"transactions":9,"vwap":1399},"2026-02-04",27.75,-0.07,36400,{"date":1409,"open":1410,"high":1166,"low":1411,"close":1412,"change":147,"percent_change":338,"volume":1413,"transactions":9,"vwap":1412},"2026-02-03",28.24,27.71,28.07,53300,{"date":1415,"open":865,"high":833,"low":1416,"close":1417,"change":264,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-02-02",28.15,28.26,-1.57,37800,{"date":1421,"open":1416,"high":1171,"low":1422,"close":1360,"change":910,"percent_change":469,"volume":1423,"transactions":9,"vwap":1360},"2026-01-30",28.08,74000,{"date":1425,"open":1426,"high":720,"low":1427,"close":893,"change":1302,"percent_change":1428,"volume":1429,"transactions":9,"vwap":893},"2026-01-29",27.99,27.97,2.85,64200,{"date":1431,"open":1432,"high":1422,"low":1432,"close":1433,"change":1209,"percent_change":1045,"volume":1334,"transactions":9,"vwap":1433},"2026-01-28",27.39,27.76,{"date":1435,"open":1388,"high":1436,"low":1437,"close":1388,"change":1406,"percent_change":711,"volume":1438,"transactions":9,"vwap":1388},"2026-01-27",28.040001,26.5,28100,{"date":1440,"open":1387,"high":864,"low":1441,"close":1426,"change":421,"percent_change":97,"volume":1442,"transactions":9,"vwap":1426},"2026-01-26",27.7,37200,{"date":1444,"open":811,"high":252,"low":1445,"close":1446,"change":1447,"percent_change":67,"volume":1448,"transactions":9,"vwap":1446},"2026-01-23",28.1,28.2,-0.37,46600,{"date":1450,"open":1433,"high":835,"low":1451,"close":1452,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1452},"2026-01-22",26.89,28.57,0.97,3.51,80600,{"date":1457,"open":1458,"high":1401,"low":1458,"close":1459,"change":1031,"percent_change":203,"volume":1460,"transactions":9,"vwap":1459},"2026-01-21",26.8,27.6,43200,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":844,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-01-20",26.66,27.14,26.45,26.7,-0.41,32100,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":74,"percent_change":1475,"volume":1056,"transactions":9,"vwap":1474},"2026-01-16",26.42,27.18,25.68,26.81,1.25,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1482,"percent_change":1003,"volume":1483,"transactions":9,"vwap":1481},"2026-01-15",26.059999,26.57,25.73,26.48,0.27,28500,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1489,"change":430,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-01-14",26.51,27.15,25.97,26.21,-1.35,47000,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1479,"change":410,"percent_change":836,"volume":1384,"transactions":9,"vwap":1479},"2026-01-13",26.68,26.91,26.09,{"date":1498,"open":1480,"high":1499,"low":1473,"close":1500,"change":1037,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-01-12",26.53,26.44,2.72,52200,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-01-09",27.12,27.25,25.13,25.74,-1.32,-4.88,116200,{"date":1513,"open":1514,"high":1515,"low":1514,"close":1515,"change":1475,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1515},"2026-01-08",25.7,27.059999,4.84,40300,{"date":1519,"open":965,"high":965,"low":1520,"close":1521,"change":952,"percent_change":347,"volume":1522,"transactions":9,"vwap":1521},"2026-01-07",25.28,25.81,53500,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":113,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-01-06",26.26,26.62,25.88,26.08,-1.47,48000,{"date":1532,"open":1451,"high":1533,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-01-05",26.9,26.18,26.47,-0.3,-1.12,26200,{"date":1540,"open":1541,"high":1487,"low":1542,"close":1543,"change":1544,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1543},"2026-01-02",26.07,25.38,26.77,0.09,0.34,46900,{"date":1548,"open":1549,"high":1549,"low":1550,"close":1494,"change":274,"percent_change":867,"volume":1551,"transactions":9,"vwap":1494},"2025-12-31",27,26.58,16700,{"date":1553,"open":1487,"high":1487,"low":1554,"close":1555,"change":506,"percent_change":1009,"volume":1556,"transactions":9,"vwap":1555},"2025-12-30",26.78,26.99,14900,{"date":1558,"open":1559,"high":1515,"low":1560,"close":1561,"change":1562,"percent_change":615,"volume":1563,"transactions":9,"vwap":1561},"2025-12-29",27.040001,26.71,26.93,0.14,28000,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":380,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2025-12-26",27.049999,27.37,26.43,26.79,-1.94,32300,{"date":1573,"open":1441,"high":1574,"low":1575,"close":1576,"change":284,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1576},"2025-12-24",27.74,26.98,27.32,-0.87,33900,{"date":1580,"open":1581,"high":1574,"low":1582,"close":1583,"change":1453,"percent_change":1584,"volume":1585,"transactions":9,"vwap":1583},"2025-12-23",26.74,26.6,27.56,3.65,57200,{"date":1587,"open":1588,"high":1549,"low":1589,"close":1590,"change":756,"percent_change":1321,"volume":1591,"transactions":9,"vwap":1590},"2025-12-22",26.52,26.25,26.59,42400,{"date":1593,"open":1594,"high":1555,"low":1595,"close":1588,"change":174,"percent_change":844,"volume":1596,"transactions":9,"vwap":1588},"2025-12-19",26.55,26.3,200100,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1594,"change":1602,"percent_change":1161,"volume":1603,"transactions":9,"vwap":1594},"2025-12-18",27.030001,27.95,26.54,-0.04,58800,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1590,"change":1544,"percent_change":1545,"volume":1609,"transactions":9,"vwap":1590},"2025-12-17",26.63,26.85,26.37,35100,{"date":1611,"open":1463,"high":1581,"low":1612,"close":1437,"change":379,"percent_change":338,"volume":1613,"transactions":9,"vwap":1437},"2025-12-16",26.35,105800,{"date":1615,"open":1616,"high":1616,"low":1479,"close":1494,"change":997,"percent_change":1617,"volume":1618,"transactions":9,"vwap":1494},"2025-12-15",27.43,-1.48,124000,{"date":1620,"open":1400,"high":1621,"low":1474,"close":1622,"change":844,"percent_change":997,"volume":1623,"transactions":9,"vwap":1622},"2025-12-12",27.47,27.08,37000,{"date":1625,"open":1626,"high":963,"low":1525,"close":1627,"change":174,"percent_change":844,"volume":1628,"transactions":9,"vwap":1627},"2025-12-11",27.21,27.19,58200,{"date":1630,"open":1616,"high":1631,"low":1499,"close":1632,"change":264,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2025-12-10",27.49,27.22,-1.63,50100,{"date":1636,"open":1437,"high":1637,"low":1437,"close":1638,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1638},"2025-12-09",27.93,27.67,1.37,5.21,79100,{"date":1643,"open":1644,"high":1479,"low":1645,"close":1595,"change":68,"percent_change":147,"volume":1646,"transactions":9,"vwap":1595},"2025-12-08",26.36,26.030001,57000,{"date":1648,"open":1649,"high":1650,"low":1649,"close":1612,"change":389,"percent_change":1602,"volume":1651,"transactions":9,"vwap":1612},"2025-12-05",25.93,26.95,22800,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1644,"change":469,"percent_change":1657,"volume":1658,"transactions":9,"vwap":1644},"2025-12-04",25.85,26.41,25.72,2.17,35200,{"date":1660,"open":1661,"high":1662,"low":1661,"close":1662,"change":569,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2025-12-03",24.9,25.8,2.67,31900,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1507,"change":68,"percent_change":902,"volume":1670,"transactions":9,"vwap":1507},"2025-12-02",24.93,25.4,24.5,36300,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1562,"percent_change":469,"volume":1677,"transactions":9,"vwap":1676},"2025-12-01",24.87,25.64,24.78,25.18,26900,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":851,"percent_change":338,"volume":1684,"transactions":9,"vwap":1683},"2025-11-28",24.98,25.42,24.83,25.040001,24100,{"date":1686,"open":1687,"high":1688,"low":1689,"close":1690,"change":1691,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1690},"2025-11-26",25,25.51,24.4,25.21,0,35700,{"date":1694,"open":1695,"high":1696,"low":1697,"close":1690,"change":569,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1690},"2025-11-25",24.59,25.25,24.14,2.73,51400,{"date":1701,"open":1687,"high":1702,"low":1703,"close":1704,"change":866,"percent_change":1705,"volume":1591,"transactions":9,"vwap":1704},"2025-11-24",25.16,24.44,24.54,-1.33,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1673,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1673},"2025-11-21",24.21,24.94,24.030001,0.78,3.24,57800,{"date":1715,"open":1716,"high":1717,"low":1716,"close":1718,"change":137,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1718},"2025-11-20",23.66,24.58,24.09,2.51,96600,{"date":1722,"open":1723,"high":1723,"low":1724,"close":1725,"change":997,"percent_change":517,"volume":1726,"transactions":9,"vwap":1725},"2025-11-19",23.65,23.040001,23.5,214300,{"date":1728,"open":1729,"high":1730,"low":1731,"close":1732,"change":411,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-11-18",23.24,23.97,23.15,23.9,1.62,49600,{"date":1736,"open":1737,"high":1689,"low":1738,"close":1739,"change":284,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1739},"2025-11-17",24,23.39,23.52,-1.01,54400,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1321,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-11-14",23.62,23.91,22.74,23.76,1.11,59200,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1725,"change":458,"percent_change":1755,"volume":838,"transactions":9,"vwap":1725},"2025-11-13",22.94,23.87,22.71,3.3,{"date":1757,"open":1758,"high":1737,"low":1759,"close":1760,"change":767,"percent_change":1761,"volume":1762,"transactions":9,"vwap":1760},"2025-11-12",23.81,22.27,22.75,-2.65,79300,{"date":1764,"open":1765,"high":1766,"low":1765,"close":1767,"change":1768,"percent_change":399,"volume":1769,"transactions":9,"vwap":1767},"2025-11-11",22.059999,23.7,23.37,-0.02,137600,{"date":1771,"open":1772,"high":1773,"low":1772,"close":1738,"change":75,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1738},"2025-11-10",20.97,23.63,10.33,141300,{"date":1777,"open":1778,"high":1779,"low":1780,"close":1781,"change":1768,"percent_change":399,"volume":1782,"transactions":9,"vwap":1781},"2025-11-07",21.15,21.36,20.92,21.2,78700,{"date":1784,"open":1785,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1789,"volume":1790,"transactions":9,"vwap":1787},"2025-11-06",22.46,20.8,21.22,-0.99,-4.46,42900,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1794,"change":1795,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1794},"2025-11-05",21.61,22.21,0.42,1.93,27400,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":851,"percent_change":285,"volume":1804,"transactions":9,"vwap":1803},"2025-11-04",21.74,21.97,21.53,21.79,31500,{"date":1806,"open":1807,"high":1808,"low":1809,"close":1810,"change":327,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1810},"2025-11-03",21.9,22.07,21.7,21.96,0.18,49200,{"date":1814,"open":1815,"high":1816,"low":1807,"close":1817,"change":421,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1817},"2025-10-31",22.1,22.24,21.92,-0.95,54300,{"date":1821,"open":1822,"high":1823,"low":1822,"close":1824,"change":244,"percent_change":1562,"volume":1825,"transactions":9,"vwap":1824},"2025-10-30",21.98,22.48,22.13,44300,{"date":1827,"open":1828,"high":1829,"low":1807,"close":1815,"change":53,"percent_change":1830,"volume":1831,"transactions":9,"vwap":1815},"2025-10-29",22.15,22.2,0.45,44000,{"date":1833,"open":1834,"high":1808,"low":1835,"close":1836,"change":797,"percent_change":1733,"volume":1837,"transactions":9,"vwap":1836},"2025-10-28",21.5,21.3,22,58700,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":316,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-10-27",22.54,22.7,21.51,21.65,-2.91,59000,{"date":1847,"open":1848,"high":1849,"low":1850,"close":1851,"change":411,"percent_change":1852,"volume":768,"transactions":9,"vwap":1851},"2025-10-24",21.87,22.5,21.72,22.3,1.73,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1817,"change":1545,"percent_change":1858,"volume":1859,"transactions":9,"vwap":1817},"2025-10-23",21.83,22.23,21.67,1.58,63600,{"date":1861,"open":1862,"high":1863,"low":1864,"close":1865,"change":1866,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1865},"2025-10-22",21.35,21.78,20.88,21.58,0.36,1.7,35800,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1787,"change":557,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1787},"2025-10-21",21.1,21.6,20.54,0.71,37500,{"date":1877,"open":1878,"high":1879,"low":1878,"close":1880,"change":1881,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1880},"2025-10-20",20.11,21.09,21.07,1.04,5.19,50700,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":263,"percent_change":1890,"volume":1749,"transactions":9,"vwap":1889},"2025-10-17",20.17,20.39,19.84,20.030001,-0.69,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1886,"change":1015,"percent_change":1896,"volume":1361,"transactions":9,"vwap":1886},"2025-10-16",21,21.01,20.09,-3.59,{"date":1898,"open":1899,"high":1900,"low":1899,"close":1780,"change":1153,"percent_change":1901,"volume":830,"transactions":9,"vwap":1780},"2025-10-15",20.32,21.12,3.26,{"date":1903,"open":1904,"high":1905,"low":27,"close":1906,"change":1161,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-10-14",20.01,20.42,20.26,-0.73,79700,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":806,"percent_change":596,"volume":1915,"transactions":9,"vwap":1914},"2025-10-13",20.49,20.79,20.16,20.41,92700,{"date":1917,"open":1759,"high":1918,"low":1895,"close":1878,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1878},"2025-10-10",22.35,-2.26,-10.1,178700,{"date":1923,"open":1793,"high":1924,"low":1925,"close":1926,"change":911,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-10-09",22.51,21.46,22.37,2.47,73500,{"date":1930,"open":1802,"high":1807,"low":1871,"close":1855,"change":652,"percent_change":596,"volume":1875,"transactions":9,"vwap":1855},"2025-10-08",{"date":1932,"open":1862,"high":1857,"low":1893,"close":1842,"change":1009,"percent_change":1003,"volume":1069,"transactions":9,"vwap":1842},"2025-10-07",{"date":1934,"open":1918,"high":1918,"low":1935,"close":1935,"change":358,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-10-06",21.29,-3.23,29200,{"date":1939,"open":1940,"high":1824,"low":1940,"close":1836,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1836},"2025-10-03",21.040001,0.99,4.71,53900,{"date":1945,"open":1893,"high":1946,"low":1947,"close":1894,"change":1406,"percent_change":866,"volume":1948,"transactions":9,"vwap":1894},"2025-10-02",21.26,20.6,61100,{"date":1950,"open":1951,"high":1781,"low":1904,"close":1952,"change":911,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-10-01",20.21,21.08,2.63,92300,{"date":1956,"open":1834,"high":1801,"low":1957,"close":1873,"change":1958,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1873},"2025-09-30",20.3,-1.27,-5.82,88000,{"date":1962,"open":1963,"high":1963,"low":1964,"close":1965,"change":97,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1965},"2025-09-29",22.42,21.71,21.81,-3.28,115800,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1973,"change":1974,"percent_change":836,"volume":1975,"transactions":9,"vwap":1973},"2025-09-26",22.25,22.62,21.99,22.55,0.11,68100,{"date":1977,"open":1978,"high":1979,"low":1980,"close":1981,"change":711,"percent_change":1282,"volume":1982,"transactions":9,"vwap":1981},"2025-09-25",22.69,22.84,22.28,22.44,39600,{"date":1984,"open":1815,"high":1985,"low":1815,"close":1978,"change":1986,"percent_change":203,"volume":1859,"transactions":9,"vwap":1978},"2025-09-24",23.22,0.74,{"date":1988,"open":1815,"high":1924,"low":1857,"close":1989,"change":901,"percent_change":952,"volume":1990,"transactions":9,"vwap":1989},"2025-09-23",21.95,77000,{"date":1992,"open":1972,"high":1993,"low":1994,"close":1995,"change":174,"percent_change":263,"volume":1996,"transactions":9,"vwap":1995},"2025-09-22",22.29,20.99,22.01,84800,{"date":1998,"open":1999,"high":1999,"low":1834,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-09-19",23.23,22.040001,-1.22,-5.25,239400,{"date":2005,"open":2006,"high":2007,"low":2006,"close":2008,"change":1795,"percent_change":2009,"volume":2010,"transactions":9,"vwap":2008},"2025-09-18",22.68,23.28,23.26,1.84,66000,{"date":2012,"open":1766,"high":1747,"low":2013,"close":1979,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1979},"2025-09-17",22.78,-0.93,-3.91,69200,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2022,"change":90,"percent_change":2023,"volume":2024,"transactions":9,"vwap":2022},"2025-09-16",22.66,23.82,22.43,23.77,4.94,66100,{"date":2026,"open":1725,"high":2027,"low":2028,"close":2029,"change":1186,"percent_change":2030,"volume":2031,"transactions":9,"vwap":2029},"2025-09-15",23.68,22.6,22.65,-3,53100,{"date":2033,"open":2034,"high":2035,"low":1729,"close":2036,"change":1602,"percent_change":851,"volume":1741,"transactions":9,"vwap":2036},"2025-09-12",23.32,23.73,23.35,{"date":2038,"open":2039,"high":2040,"low":2039,"close":1738,"change":615,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1738},"2025-09-11",22.56,23.59,2.27,57400,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2047,"change":399,"percent_change":113,"volume":2048,"transactions":9,"vwap":2047},"2025-09-10",22.67,23.45,22.87,49700,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2054,"change":558,"percent_change":2055,"volume":2056,"transactions":9,"vwap":2054},"2025-09-09",22.59,23,22.049999,22.96,1.91,96800,{"date":2058,"open":2059,"high":2059,"low":1828,"close":2060,"change":2061,"percent_change":2062,"volume":2063,"transactions":9,"vwap":2060},"2025-09-08",23.34,22.53,-0.51,-2.21,70900,{"date":2065,"open":1985,"high":2066,"low":2067,"close":1724,"change":421,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1724},"2025-09-05",23.86,22.81,-0.9,72600,{"date":2071,"open":2072,"high":2073,"low":2072,"close":2074,"change":807,"percent_change":2075,"volume":785,"transactions":9,"vwap":2074},"2025-09-04",22.41,23.58,23.25,4.59,{"date":2077,"open":2078,"high":1744,"low":2079,"close":1856,"change":305,"percent_change":440,"volume":2080,"transactions":9,"vwap":1856},"2025-09-03",22.16,22.11,69100,{"date":2082,"open":2083,"high":2084,"low":2078,"close":1918,"change":338,"percent_change":1844,"volume":1996,"transactions":9,"vwap":1918},"2025-09-02",23.44,23.72,{"date":2086,"open":1973,"high":2087,"low":2088,"close":2089,"change":2090,"percent_change":2091,"volume":2092,"transactions":9,"vwap":2089},"2025-08-29",23.88,21.93,23.02,2.1,10.04,132000,{"date":2094,"open":1947,"high":1940,"low":2095,"close":1780,"change":2096,"percent_change":2097,"volume":2024,"transactions":9,"vwap":1780},"2025-08-28",20.31,0.41,2,{"date":2099,"open":2100,"high":2101,"low":2095,"close":2102,"change":284,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-08-27",20.64,20.82,20.51,-1.16,117000,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":1302,"percent_change":1315,"volume":2111,"transactions":9,"vwap":2110},"2025-08-26",19.72,20.87,19.35,20.75,155600,{"date":2113,"open":1873,"high":1873,"low":1888,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-08-25",19.96,-0.72,-3.48,75000,{"date":2119,"open":2095,"high":1780,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-08-22",19.54,20.68,0.65,3.25,101600,{"date":2126,"open":2127,"high":2128,"low":180,"close":1889,"change":1986,"percent_change":2129,"volume":2130,"transactions":9,"vwap":1889},"2025-08-21",19.33,20.29,3.84,80000,{"date":2132,"open":2133,"high":2134,"low":2135,"close":2136,"change":2137,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2136},"2025-08-20",19.86,20,19.23,19.29,-0.55,-2.77,91500,{"date":2141,"open":2142,"high":2143,"low":2144,"close":1888,"change":305,"percent_change":1372,"volume":2145,"transactions":9,"vwap":1888},"2025-08-19",19.91,20.53,19.78,51100,{"date":2147,"open":2148,"high":1994,"low":27,"close":2114,"change":2068,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2114},"2025-08-18",20.83,-4.31,88600,{"date":2152,"open":2153,"high":1800,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-08-15",20.1,20.86,0.77,3.83,123300,{"date":2159,"open":1857,"high":1857,"low":2160,"close":1895,"change":2161,"percent_change":2162,"volume":968,"transactions":9,"vwap":1895},"2025-08-14",19.94,-1.55,-7.16,{"date":2164,"open":2102,"high":2165,"low":2102,"close":2166,"change":2167,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2166},"2025-08-13",22.08,21.64,1.38,6.81,291900,{"date":2171,"open":2172,"high":2173,"low":2174,"close":1906,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":1906},"2025-08-12",24.01,24.73,20.049999,-4.04,-16.63,185000,{"date":2179,"open":1695,"high":2180,"low":2181,"close":2182,"change":263,"percent_change":1045,"volume":2183,"transactions":9,"vwap":2182},"2025-08-11",24.75,23.75,24.3,73200,{"date":2185,"open":2186,"high":2187,"low":2188,"close":1703,"change":997,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1703},"2025-08-08",24.82,25.34,24.1,-1.61,51500,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":1406,"percent_change":1132,"volume":2197,"transactions":9,"vwap":2196},"2025-08-07",25.27,25.39,24.64,24.84,40900,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":844,"percent_change":254,"volume":2204,"transactions":9,"vwap":2203},"2025-08-06",25.02,25.46,24.6,24.91,61700,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2200,"change":2210,"percent_change":2211,"volume":2212,"transactions":9,"vwap":2200},"2025-08-05",24.81,26.22,24.02,0.46,1.87,86400,{"date":2214,"open":1697,"high":2215,"low":1697,"close":2216,"change":1383,"percent_change":1941,"volume":2217,"transactions":9,"vwap":2216},"2025-08-04",24.7,24.56,54600,{"date":2219,"open":2220,"high":2220,"low":1697,"close":2221,"change":2103,"percent_change":2222,"volume":2010,"transactions":9,"vwap":2221},"2025-08-01",25.44,24.32,-4.55,{"date":2224,"open":2193,"high":2225,"low":2226,"close":2227,"change":901,"percent_change":369,"volume":2228,"transactions":9,"vwap":2227},"2025-07-31",25.82,25.11,25.48,41100,{"date":2230,"open":2231,"high":1568,"low":2232,"close":2233,"change":2061,"percent_change":2234,"volume":1079,"transactions":9,"vwap":2233},"2025-07-30",26.17,25.43,25.54,-1.96,{"date":2236,"open":1508,"high":2231,"low":2237,"close":2238,"change":1122,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-07-29",25.36,26.049999,1.96,44200,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":169,"percent_change":1225,"volume":2247,"transactions":9,"vwap":2246},"2025-07-28",25.56,25.62,25.2,25.55,40400,{"date":2249,"open":1654,"high":1654,"low":2226,"close":2232,"change":284,"percent_change":2014,"volume":1982,"transactions":9,"vwap":2232},"2025-07-25",{"date":2251,"open":2252,"high":2238,"low":2253,"close":2254,"change":21,"percent_change":1858,"volume":1361,"transactions":9,"vwap":2254},"2025-07-24",25.33,25.049999,25.67,{"date":2256,"open":1702,"high":1674,"low":1702,"close":2193,"change":806,"percent_change":643,"volume":1502,"transactions":9,"vwap":2193},"2025-07-23",{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":516,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2262},"2025-07-22",25.52,25.78,24.86,24.97,-2.27,64300,{"date":2266,"open":2231,"high":2231,"low":2267,"close":2246,"change":549,"percent_change":977,"volume":1734,"transactions":9,"vwap":2246},"2025-07-21",25.37,{"date":2269,"open":2270,"high":2271,"low":1534,"close":1534,"change":1009,"percent_change":783,"volume":2272,"transactions":9,"vwap":1534},"2025-07-18",26.27,26.88,83100,{"date":2274,"open":2275,"high":2276,"low":2277,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-07-17",24.57,26.01,24.27,25.96,1.52,6.22,114400,{"date":2283,"open":2284,"high":2285,"low":2286,"close":1703,"change":1009,"percent_change":2287,"volume":2288,"transactions":9,"vwap":1703},"2025-07-16",24.13,24.53,23.95,0.91,79400,{"date":2290,"open":1687,"high":1687,"low":2291,"close":2292,"change":497,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-07-15",24.19,24.22,-2.38,87000,{"date":2296,"open":2297,"high":1682,"low":2298,"close":2207,"change":449,"percent_change":2299,"volume":2300,"transactions":9,"vwap":2207},"2025-07-14",24.46,24.24,1.51,76800,{"date":2302,"open":1708,"high":1669,"low":1730,"close":1703,"change":1974,"percent_change":1830,"volume":1148,"transactions":9,"vwap":1703},"2025-07-11",{"date":2304,"open":2305,"high":2306,"low":2305,"close":2307,"change":756,"percent_change":525,"volume":1283,"transactions":9,"vwap":2307},"2025-07-10",23.96,24.79,24.33,{"date":2309,"open":2310,"high":2203,"low":2311,"close":2312,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2312},"2025-07-09",24.88,24.17,24.26,-0.8,-3.19,73700,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-07-08",24.55,25.29,24.31,25.059999,0.53,2.16,99400,{"date":2326,"open":2327,"high":2327,"low":2209,"close":2285,"change":2328,"percent_change":2329,"volume":2324,"transactions":9,"vwap":2285},"2025-07-07",25.09,-0.76,-3.01,{"date":2331,"open":2226,"high":2201,"low":1661,"close":2319,"change":505,"percent_change":1288,"volume":1982,"transactions":9,"vwap":2319},"2025-07-03",{"date":2333,"open":2027,"high":2319,"low":2334,"close":2193,"change":2335,"percent_change":2336,"volume":2337,"transactions":9,"vwap":2193},"2025-07-02",23.53,1.61,6.8,120300,{"date":2339,"open":2340,"high":2341,"low":2342,"close":1716,"change":1577,"percent_change":2343,"volume":2344,"transactions":9,"vwap":1716},"2025-07-01",24.49,24.52,23.56,-3.55,113100,{"date":2346,"open":2244,"high":1521,"low":2347,"close":2285,"change":2348,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2285},"2025-06-30",24.47,-1.24,-4.81,297500,{"date":2352,"open":2353,"high":965,"low":2354,"close":2355,"change":1406,"percent_change":952,"volume":2356,"transactions":9,"vwap":2355},"2025-06-27",25.83,25.35,25.77,1383500,{"date":2358,"open":2359,"high":1654,"low":2359,"close":2360,"change":2361,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2360},"2025-06-26",24.74,25.84,1.1,4.45,117100,{"date":2365,"open":2366,"high":2366,"low":2367,"close":2359,"change":866,"percent_change":1509,"volume":1073,"transactions":9,"vwap":2359},"2025-06-25",25.26,24.67,{"date":2369,"open":2370,"high":2371,"low":2297,"close":2372,"change":53,"percent_change":21,"volume":1316,"transactions":9,"vwap":2372},"2025-06-24",24.77,25.22,25.07,{"date":2374,"open":2278,"high":2375,"low":1669,"close":2262,"change":1282,"percent_change":2376,"volume":2377,"transactions":9,"vwap":2262},"2025-06-23",26.12,-4.22,166800,{"date":2379,"open":1437,"high":1437,"low":1674,"close":1541,"change":534,"percent_change":1282,"volume":2380,"transactions":9,"vwap":1541},"2025-06-20",189400,{"date":2382,"open":1595,"high":2383,"low":2384,"close":1644,"change":505,"percent_change":1288,"volume":2385,"transactions":9,"vwap":1644},"2025-06-18",26.39,25.66,87300,{"date":2387,"open":1463,"high":2271,"low":2208,"close":2388,"change":479,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2388},"2025-06-17",26.34,-0.49,92600,{"date":2392,"open":2393,"high":2394,"low":2393,"close":1535,"change":1811,"percent_change":2395,"volume":1357,"transactions":9,"vwap":1535},"2025-06-16",26.24,27.01,0.68,{"date":2397,"open":1471,"high":2271,"low":2398,"close":2399,"change":1811,"percent_change":142,"volume":1646,"transactions":9,"vwap":2399},"2025-06-13",26,26.29,{"date":2401,"open":2225,"high":1607,"low":2225,"close":2402,"change":844,"percent_change":159,"volume":2403,"transactions":9,"vwap":2402},"2025-06-12",26.11,57900,{"date":2405,"open":2254,"high":2388,"low":2187,"close":2208,"change":1302,"percent_change":2406,"volume":799,"transactions":9,"vwap":2208},"2025-06-11",3.11,{"date":2408,"open":2359,"high":2409,"low":2410,"close":2232,"change":1365,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2232},"2025-06-10",25.6,24.66,2.54,72800,{"date":2414,"open":2232,"high":2227,"low":2415,"close":2416,"change":711,"percent_change":275,"volume":2417,"transactions":9,"vwap":2416},"2025-06-09",24.48,24.8,69900,{"date":2419,"open":2420,"high":1702,"low":1717,"close":2253,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2253},"2025-06-06",24.63,0.51,2.08,42800,{"date":2425,"open":2426,"high":2319,"low":2427,"close":1704,"change":1352,"percent_change":317,"volume":2428,"transactions":9,"vwap":1704},"2025-06-05",25.24,24.39,41500,{"date":2430,"open":1508,"high":2393,"low":2370,"close":1683,"change":767,"percent_change":2431,"volume":2432,"transactions":9,"vwap":1683},"2025-06-04",-2.42,127500,{"date":2434,"open":2398,"high":966,"low":2435,"close":2384,"change":1132,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2384},"2025-06-03",25.45,-1.08,49100,{"date":2439,"open":1688,"high":2440,"low":1688,"close":2441,"change":2442,"percent_change":958,"volume":2443,"transactions":9,"vwap":2441},"2025-06-02",26.61,25.94,0.8,74800,{"date":2445,"open":2446,"high":1589,"low":1687,"close":2447,"change":1197,"percent_change":2448,"volume":2281,"transactions":9,"vwap":2447},"2025-05-30",26.16,25.14,-4.77,{"date":2450,"open":966,"high":2271,"low":2355,"close":2451,"change":113,"percent_change":2452,"volume":2453,"transactions":9,"vwap":2451},"2025-05-29",26.4,-1.46,49900,{"date":2455,"open":2456,"high":2457,"low":1560,"close":1569,"change":368,"percent_change":1536,"volume":2458,"transactions":9,"vwap":1569},"2025-05-28",27.07,27.59,47300,{"date":2460,"open":2461,"high":1432,"low":2398,"close":2462,"change":1406,"percent_change":400,"volume":2463,"transactions":9,"vwap":2462},"2025-05-27",27.27,26.87,150200,{"date":2465,"open":2466,"high":2467,"low":1608,"close":2468,"change":389,"percent_change":1602,"volume":2469,"transactions":9,"vwap":2468},"2025-05-23",26.86,26.96,26.94,67500,{"date":2471,"open":1437,"high":2472,"low":1473,"close":1650,"change":1321,"percent_change":1453,"volume":2473,"transactions":9,"vwap":1650},"2025-05-22",27.1,74600,{"date":2475,"open":1622,"high":2476,"low":1480,"close":2477,"change":1372,"percent_change":1343,"volume":2423,"transactions":9,"vwap":2477},"2025-05-21",27.55,26.69,{"date":2479,"open":1621,"high":2480,"low":1549,"close":2481,"change":767,"percent_change":2482,"volume":1268,"transactions":9,"vwap":2481},"2025-05-20",27.9,27.29,-2.22,{"date":2484,"open":2485,"high":885,"low":2486,"close":2487,"change":2488,"percent_change":2314,"volume":1016,"transactions":9,"vwap":2487},"2025-05-19",28.23,27.31,27.91,-0.92,{"date":2490,"open":1113,"high":1113,"low":1128,"close":1171,"change":549,"percent_change":2491,"volume":2437,"transactions":9,"vwap":1171},"2025-05-16",-2.14,{"date":2493,"open":1381,"high":2494,"low":2495,"close":848,"change":1974,"percent_change":449,"volume":2496,"transactions":9,"vwap":848},"2025-05-15",29.57,28.38,48500,{"date":2498,"open":2499,"high":1319,"low":2500,"close":720,"change":851,"percent_change":516,"volume":2501,"transactions":9,"vwap":720},"2025-05-14",29.34,28.11,39500,{"date":2503,"open":827,"high":718,"low":819,"close":2504,"change":469,"percent_change":1796,"volume":2505,"transactions":9,"vwap":2504},"2025-05-13",29.52,47800,{"date":2507,"open":1313,"high":240,"low":2508,"close":1381,"change":2509,"percent_change":75,"volume":2510,"transactions":9,"vwap":1381},"2025-05-12",28.19,0.62,54700,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":2517,"percent_change":1811,"volume":2518,"transactions":9,"vwap":2516},"2025-05-09",28.32,28.77,27.72,28.34,0.05,40800,{"date":2520,"open":1687,"high":804,"low":1687,"close":2521,"change":2395,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2521},"2025-05-08",28.29,2.46,76400,{"date":2525,"open":1466,"high":1160,"low":1486,"close":964,"change":1453,"percent_change":2526,"volume":2527,"transactions":9,"vwap":964},"2025-05-07",3.64,74500,{"date":2529,"open":1505,"high":2530,"low":2531,"close":2532,"change":358,"percent_change":634,"volume":2533,"transactions":9,"vwap":2532},"2025-05-06",27.48,26.49,26.64,50000,{"date":2535,"open":2536,"high":2536,"low":1581,"close":971,"change":1907,"percent_change":634,"volume":934,"transactions":9,"vwap":971},"2025-05-05",27.66,{"date":2538,"open":2539,"high":883,"low":1575,"close":1422,"change":941,"percent_change":2540,"volume":2541,"transactions":9,"vwap":1422},"2025-05-02",27.53,3.05,65000,{"date":2543,"open":2539,"high":877,"low":2462,"close":1506,"change":497,"percent_change":2544,"volume":1845,"transactions":9,"vwap":1506},"2025-05-01",-2.12,{"date":2546,"open":841,"high":835,"low":2547,"close":2548,"change":2549,"percent_change":2550,"volume":2551,"transactions":9,"vwap":2548},"2025-04-30",27.16,27.84,-1.31,-4.49,72500,{"date":2553,"open":1257,"high":1146,"low":819,"close":1115,"change":2554,"percent_change":2555,"volume":1603,"transactions":9,"vwap":1115},"2025-04-29",-0.79,-2.64,{"date":184,"open":805,"high":242,"low":1043,"close":909,"change":1562,"percent_change":1225,"volume":2557,"transactions":9,"vwap":909},29500]