[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMHX":3,"homepage-market-summary":30,"stock-historical-SMHX":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SMHX","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"VanEck Fabless Semiconductor ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.0141,0.009,"Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},63.9,63.71,64,63.41,64.78,-0.88,-1.36,85859.954679,68.36,34.535,110906.3907983745,86.8,529,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},22.761,114100,41646504.090392,169.38,"2025-04-25",[183,186,195,205,215,226,237,248,258,269,280,291,301,312,323,334,345,356,367,378,389,399,409,419,429,439,450,460,470,481,491,501,509,518,528,539,550,561,572,583,593,603,614,625,636,646,657,667,676,686,697,708,718,728,738,746,757,768,779,790,800,809,819,827,835,842,849,855,864,872,881,889,898,906,912,921,929,937,946,954,963,972,980,988,995,1004,1011,1020,1027,1034,1042,1049,1057,1065,1074,1080,1087,1093,1101,1107,1116,1124,1133,1141,1148,1156,1165,1173,1182,1191,1199,1207,1215,1224,1231,1238,1247,1254,1262,1270,1279,1286,1294,1302,1310,1318,1326,1335,1344,1353,1362,1371,1380,1389,1398,1405,1414,1421,1428,1435,1443,1451,1459,1467,1474,1483,1492,1500,1509,1516,1524,1530,1537,1544,1551,1558,1566,1575,1584,1592,1601,1608,1617,1624,1632,1641,1649,1657,1665,1672,1680,1688,1694,1701,1709,1718,1726,1735,1743,1751,1757,1765,1772,1780,1788,1796,1803,1811,1818,1824,1831,1837,1844,1849,1858,1864,1869,1874,1878,1883,1889,1896,1903,1910,1918,1924,1930,1938,1944,1949,1954,1960,1964,1971,1977,1982,1987,1993,2000,2006,2014,2021,2028,2034,2040,2046,2050,2056,2061,2065,2073,2078,2086,2093,2101,2110,2118,2124,2132,2138,2144,2149,2154,2159,2165,2172,2179,2186,2192,2198,2202,2208,2214,2221,2225,2231,2235,2241,2246,2252,2259,2263,2269,2274,2280,2284,2292,2298,2304,2311,2316,2323,2328,2334,2340,2348,2356,2365,2372,2380,2388,2395,2403,2409,2416,2423,2428,2436,2443,2451,2458,2464,2471,2478,2486,2492,2498,2505,2514,2521,2525,2531,2537,2545,2553,2562,2570,2577,2585,2594,2601,2609,2617,2625,2630,2635,2643,2650,2656,2662,2670,2676,2682,2690,2697,2704,2712,2719,2725,2732,2738,2745,2751,2757,2764,2770,2776,2784,2790,2798,2805,2813,2817,2824,2832,2840,2847,2853,2858,2866,2872,2877,2883,2890,2899,2907,2914,2921,2928,2936,2942,2948,2953,2959,2967],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},1094,63.6589,{"date":187,"open":188,"high":189,"low":188,"close":21,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-06",64.32,65.28,1.22,1.92,70656.245795,1450,64.9707,{"date":196,"open":197,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-10-05",63.6,63.05,63.56,0.34,0.54,112821.092483,1648,63.3085,{"date":206,"open":207,"high":208,"low":207,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-10-02",63.09,64.09,63.22,1.47,2.38,141718.904253,1320,63.3905,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-10-01",61.17,62.22,61.01,61.75,1.14,1.88,118963.820117,1073,61.4509,{"date":227,"open":228,"high":229,"low":230,"close":231,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-30",60.76,60.85,60.0539,60.61,0.2728,0.45,36091.887923,801,60.4623,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",60.8793,61.0816,60.29,60.3372,0.2972,0.5,45425.565648,773,60.6127,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",61.27,59.472,60.04,-1.4435,-2.35,37629.811628,873,60.1463,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",61.2,61.85,60.83,61.4835,1.0685,1.77,73670.085243,1029,61.5703,{"date":270,"open":271,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-24",59.26,60.48,59.186,60.415,0.0555,0.09,54696.18379,956,60.0294,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-23",60.81,60.96,59.69,60.3595,-0.7302,-1.2,59886.679668,1009,60.2163,{"date":292,"open":293,"high":294,"low":293,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-22",59.55,61.22,61.0897,1.2297,2.05,46674.970554,1033,60.6976,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-21",58.18,60.0548,57.77,59.86,2.8131,4.93,69302.001958,1362,59.2022,{"date":313,"open":314,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-18",56.4,57.088,56.255,57.0469,1.0122,1.81,21736.010386,637,56.4986,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-17",55.71,56.1,55.63,56.0347,1.9927,3.69,56719.122379,831,55.9315,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-16",54.19,54.78,53.54,54.042,0.5827,1.09,58792.023187,875,54.3481,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-15",53.7,54.175,53.38,53.4593,0.1333,0.25,22935.063023,607,53.5544,{"date":357,"open":358,"high":359,"low":360,"close":361,"change":362,"percent_change":363,"volume":364,"transactions":365,"vwap":366},"2026-09-14",54.16,54.39,53.31,53.326,-3.364,-5.93,55421.507553,1429,53.8078,{"date":368,"open":369,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-11",56.38,57.125,56.08,56.69,1.0977,1.97,30446.906755,680,56.7808,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-10",55.43,56.07,55.235,55.5923,-0.8977,-1.59,28235.869374,734,55.7344,{"date":390,"open":391,"high":392,"low":391,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-09",56.14,57.05,56.49,0.1784,0.32,18622.331267,626,56.618,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":405,"percent_change":244,"volume":406,"transactions":407,"vwap":408},"2026-09-08",56.87,57.045,56.18,56.3116,0.2816,29034.893616,889,56.6165,{"date":410,"open":411,"high":412,"low":411,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-04",55.45,56.16,56.03,1.1151,2.03,36376.046588,1008,55.8598,{"date":420,"open":421,"high":422,"low":347,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-03",54.46,55.0599,54.9149,0.0249,0.05,35244.617288,888,54.4517,{"date":430,"open":336,"high":431,"low":432,"close":433,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-09-02",55.06,54.06,54.89,0.5329,0.98,28096.764612,726,54.7339,{"date":440,"open":441,"high":442,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-01",54.51,54.6787,53.9022,54.3571,-1.3129,-2.36,69808.967712,1069,54.3343,{"date":451,"open":452,"high":453,"low":454,"close":453,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-31",55.28,55.67,55.15,0.5072,0.92,41728.431281,879,55.406,{"date":461,"open":462,"high":463,"low":431,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-28",56.98,57.035,55.1628,-2.1816,-3.8,32873.273044,1039,55.5898,{"date":471,"open":472,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-27",56.89,57.35,56.61,57.3444,2.057,3.72,69546.849995,1058,57.0181,{"date":482,"open":337,"high":483,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-26",55.46,54.685,55.2874,0.3674,0.67,48225.834871,840,55.2312,{"date":492,"open":493,"high":454,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-25",54.82,54.45,54.92,1.15,2.14,44512.529775,781,54.7585,{"date":502,"open":337,"high":337,"low":503,"close":504,"change":505,"percent_change":94,"volume":506,"transactions":507,"vwap":508},"2026-08-24",53.5423,53.77,-1.6247,50866.853542,1640,53.85,{"date":510,"open":511,"high":511,"low":512,"close":513,"change":514,"percent_change":121,"volume":515,"transactions":516,"vwap":517},"2026-08-21",56.025,54.9697,55.3947,-0.0689,27135.238296,884,55.3217,{"date":519,"open":520,"high":521,"low":454,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-20",55.5,55.84,55.4636,0.0708,0.13,55994.025268,1002,55.3741,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-19",57.01,57.1414,54.95,55.3928,-1.1981,-2.12,39943.072584,1162,55.6495,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-18",57.54,57.68,56.15,56.5909,-2.714,-4.58,53457.950018,1421,56.759,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":556,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-17",59.6,60.2,59.25,59.3049,0.2896,0.49,54637.247034,1027,59.7478,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-14",59.06,59.1501,58.36,59.0153,0.0735,0.12,35653.258392,1019,58.8168,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":581,"vwap":582},"2026-08-13",58.87,59.79,58.74,58.9418,0.1418,0.24,57589.178304,927,59.4991,{"date":584,"open":585,"high":586,"low":587,"close":587,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-12",59.32,59.51,58.8,1.08,1.87,72064.628722,1149,59.2156,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-11",58.73,57.45,57.72,-0.2956,-0.51,37562.610985,876,57.8135,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-10",59.74,59.9,58,58.0156,-1.8644,-3.11,55093.920632,1442,58.9489,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-08-07",59.85,60.27,59.02,59.88,1.12,1.91,63120.711826,1340,59.633,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-08-06",57.47,59.3324,57.14,58.76,1.3,2.26,80529.838672,1583,58.8298,{"date":637,"open":638,"high":639,"low":640,"close":640,"change":641,"percent_change":642,"volume":643,"transactions":644,"vwap":645},"2026-08-05",58.29,59.16,57.46,-1.22,-2.08,55526.171995,1225,58.2001,{"date":647,"open":648,"high":649,"low":650,"close":651,"change":652,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-08-04",57.41,59.035,57.395,58.68,3.21,5.79,100716.729717,1792,58.3639,{"date":658,"open":659,"high":660,"low":661,"close":662,"change":663,"percent_change":496,"volume":664,"transactions":665,"vwap":666},"2026-08-03",54,55.83,53.25,55.47,0.63,62702.620587,1400,54.6043,{"date":668,"open":669,"high":670,"low":659,"close":671,"change":88,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-31",55.85,56.66,54.84,1.69,147943.680872,2468,54.86,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":655,"vwap":685},"2026-07-30",52.83,54.21,52.795,53.93,2.99,5.87,124583.739912,53.5745,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-29",52.76,53.29,50.92,50.94,-2.04,-3.85,128834.38451,2396,51.8006,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-28",53.24,53.72,52,52.98,-1.81,-3.3,110821.290438,2177,52.7029,{"date":709,"open":710,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-27",56.46,53.59,54.79,-0.97,-1.74,61386.761324,1760,54.4531,{"date":719,"open":720,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-24",57.49,55.48,55.76,-2.17,-3.75,74142.004953,1912,56.1106,{"date":729,"open":730,"high":731,"low":629,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":736,"vwap":737},"2026-07-23",57.55,58.58,57.93,-0.688,-1.17,55724.90235,1067,57.699,{"date":739,"open":740,"high":563,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":224,"vwap":745},"2026-07-22",56.99,58.618,0.638,1.1,39492.545649,58.4668,{"date":747,"open":748,"high":749,"low":750,"close":751,"change":752,"percent_change":753,"volume":754,"transactions":755,"vwap":756},"2026-07-21",57.56,58.03,56.865,57.98,2.3235,4.17,43649.428468,1050,57.559,{"date":758,"open":759,"high":760,"low":761,"close":762,"change":763,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-20",56.41,56.76,55.6,55.6565,0.2056,0.37,70504.815814,1536,56.1366,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":777,"vwap":778},"2026-07-17",54.37,56.31,53.185,55.4509,-0.9123,-1.62,126591.019322,2527,54.8513,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":788,"vwap":789},"2026-07-16",57.62,57.63,55.97,56.3632,-2.5868,-4.39,279239.605428,2157,56.5489,{"date":791,"open":792,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":798,"vwap":799},"2026-07-15",60.26,57.44,58.95,-0.74,-1.24,97389.48076,1938,58.4241,{"date":801,"open":802,"high":803,"low":804,"close":284,"change":805,"percent_change":672,"volume":806,"transactions":807,"vwap":808},"2026-07-14",60.78,60.87,59.1836,0.99,128162.246538,1110,60.0281,{"date":810,"open":811,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":817,"vwap":818},"2026-07-13",60.37,58.54,58.7,-2.955,-4.79,103789.881035,1943,59.1841,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":568,"volume":826,"transactions":9,"vwap":824},"2026-07-10",60.98,61.87,60.64,61.655,0.075,70400,{"date":828,"open":829,"high":830,"low":802,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-09",61.3,62.14,61.58,2,3.36,87900,{"date":836,"open":748,"high":837,"low":748,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-08",59.59,59.58,1.6,2.76,99700,{"date":843,"open":844,"high":845,"low":846,"close":751,"change":847,"percent_change":466,"volume":848,"transactions":9,"vwap":751},"2026-07-07",58.2,58.55,56.755,-2.29,157500,{"date":850,"open":851,"high":852,"low":851,"close":617,"change":853,"percent_change":840,"volume":854,"transactions":9,"vwap":617},"2026-07-06",59.75,61.64,1.62,67500,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":862,"volume":863,"transactions":9,"vwap":860},"2026-07-02",61.53,62.35,57.74,58.65,-2.81,-4.57,138800,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":870,"percent_change":466,"volume":871,"transactions":9,"vwap":869},"2026-07-01",62.39,62.79,61.415,61.46,-2.43,111500,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-30",62.18,64.059998,62,63.89,2.09,3.38,81900,{"date":882,"open":883,"high":884,"low":885,"close":886,"change":415,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-29",60.51,61.82,58.335,61.8,3.4,92700,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-26",60.43,60.71,59.455,59.77,-2.14,-3.46,166500,{"date":899,"open":900,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-25",64.41,60.68,61.91,-0.1,-0.16,93900,{"date":907,"open":908,"high":908,"low":909,"close":910,"change":106,"percent_change":95,"volume":911,"transactions":9,"vwap":910},"2026-06-24",62.95,60.84,62.0099983,170700,{"date":913,"open":914,"high":915,"low":916,"close":917,"change":918,"percent_change":919,"volume":920,"transactions":9,"vwap":917},"2026-06-23",62.69,64.07,62.12,62.49,-3.71,-5.6,194200,{"date":922,"open":923,"high":924,"low":925,"close":926,"change":927,"percent_change":121,"volume":928,"transactions":9,"vwap":926},"2026-06-22",67.21,67.23,65.505,66.2,-0.08,148100,{"date":930,"open":931,"high":932,"low":933,"close":934,"change":879,"percent_change":935,"volume":936,"transactions":9,"vwap":934},"2026-06-18",65.12,66.68,65.099998,66.28,5.37,164000,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-17",63.85,65.040001,62.88,62.9,0.7,1.13,156000,{"date":947,"open":21,"high":948,"low":949,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-16",65.6,62.147,62.2,-3.16,-4.83,136200,{"date":955,"open":956,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-06-15",65.13,65.603,64.27,65.36,2.7,4.31,182400,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-12",61.88,63.465,61.23,62.66,1.084,1.76,213300,{"date":973,"open":974,"high":975,"low":860,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-11",58.98,61.6,61.576,3.656,6.31,318100,{"date":981,"open":639,"high":982,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-10",60.97,57.84,57.92,-2.45,-4.06,369600,{"date":989,"open":990,"high":991,"low":369,"close":811,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":811},"2026-06-09",63.28,63.29,-1.7,-2.74,412300,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":1002,"volume":1003,"transactions":9,"vwap":1000},"2026-06-08",62.040001,62.94,61.029999,62.07,2.53,4.25,164300,{"date":1005,"open":1006,"high":1006,"low":1007,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-05",64.16,59.54,-6.94,-10.44,323600,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-06-04",64.63,67.12,63.32,66.48,-1.38,-2.03,284500,{"date":1021,"open":1022,"high":25,"low":1023,"close":1024,"change":663,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-06-03",68.35,65.66,67.86,0.94,169400,{"date":1028,"open":1029,"high":924,"low":1030,"close":924,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":924},"2026-06-02",65,64.705,3.77,5.94,145300,{"date":1035,"open":1036,"high":1037,"low":975,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-06-01",62.46,64.11,63.46,1.07,1.72,112200,{"date":1043,"open":1044,"high":1045,"low":975,"close":866,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":866},"2026-05-29",63,63.569,-0.27,-0.43,119500,{"date":1050,"open":1051,"high":1052,"low":1053,"close":968,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":968},"2026-05-28",61.45,63.161,60.99,1.413,2.31,105100,{"date":1058,"open":1059,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-27",63.44,60.23,61.247,-1.343,-2.15,156200,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-26",62.09,62.84,61.465,62.59,2.3,3.81,107200,{"date":1075,"open":1076,"high":1077,"low":1076,"close":241,"change":1078,"percent_change":1001,"volume":1079,"transactions":9,"vwap":241},"2026-05-22",59.46,60.63,1.49,127600,{"date":1081,"open":1082,"high":1083,"low":596,"close":587,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":587},"2026-05-21",57.58,58.85,1.26,2.19,125900,{"date":1088,"open":483,"high":1089,"low":483,"close":541,"change":1090,"percent_change":1091,"volume":1092,"transactions":9,"vwap":541},"2026-05-20",57.59,2.92,5.35,131100,{"date":1094,"open":1095,"high":662,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-19",53.41,52.63,54.62,0.16,0.29,139400,{"date":1102,"open":1103,"high":1103,"low":1104,"close":421,"change":641,"percent_change":1105,"volume":1106,"transactions":9,"vwap":421},"2026-05-18",56.37,53.51,-2.19,192300,{"date":1108,"open":1109,"high":1110,"low":1111,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-15",55.87,56.51,55.18,55.68,-1.8,-3.13,114000,{"date":1117,"open":1118,"high":1119,"low":1120,"close":1121,"change":1122,"percent_change":221,"volume":1123,"transactions":9,"vwap":1121},"2026-05-14",56.91,57.644,56.714,57.48,0.65,72900,{"date":1125,"open":1126,"high":1127,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-05-13",56.45,57.225,55.445,56.83,1.2,2.16,102200,{"date":1134,"open":1135,"high":1136,"low":1137,"close":327,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":327},"2026-05-12",56.11,56.535,53.725,-1.52,-2.66,165400,{"date":1142,"open":453,"high":1143,"low":453,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-11",57.2,57.15,1.325,2.37,131700,{"date":1149,"open":1150,"high":521,"low":1151,"close":1152,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":1152},"2026-05-08",54.77,54.641,55.825,1.965,3.65,96200,{"date":1157,"open":1158,"high":1159,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-05-07",54.75,54.957,53.42,53.86,-0.618,-1.13,101600,{"date":1166,"open":1167,"high":1168,"low":1169,"close":1168,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1168},"2026-05-06",54.080002,54.478,52.845,2.268,4.34,108600,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-05-05",51.47,52.6,51.11,52.21,1.43,2.82,62900,{"date":1183,"open":1184,"high":1185,"low":1186,"close":1187,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1187},"2026-05-04",51.39,51.5,50.28,50.78,-0.49,-0.96,73400,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":487,"volume":1198,"transactions":9,"vwap":1196},"2026-05-01",50.72,51.3,50.555,51.27,0.339,75800,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1205,"percent_change":960,"volume":1206,"transactions":9,"vwap":1204},"2026-04-30",50.62,50.98,49.415,50.931,1.341,94500,{"date":1208,"open":1209,"high":1210,"low":1211,"close":1210,"change":1212,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1210},"2026-04-29",49.099998,49.59,48.66,1.23,2.54,76600,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-28",48.29,49.025002,47.563,48.36,-2.38,-4.69,155100,{"date":1225,"open":1226,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":847,"volume":1230,"transactions":9,"vwap":1228},"2026-04-27",51.84,50.07,50.74,-1.19,134200,{"date":1232,"open":1228,"high":701,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-24",50.25,51.93,2.74,5.57,137500,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-23",48.63,49.81,48.33,49.19,0.42,0.86,92300,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1250,"change":1130,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1250},"2026-04-22",48.34,48.77,47.9,2.52,86900,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1259,"change":1260,"percent_change":631,"volume":1261,"transactions":9,"vwap":1259},"2026-04-21",47.38,47.96,47.29,47.57,0.61,80400,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":805,"volume":1269,"transactions":9,"vwap":1267},"2026-04-20",46.54,47,46.225,46.96,0.46,73600,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-04-17",45.98,46.52,45.925,46.5,1.17,2.58,77900,{"date":1280,"open":1281,"high":1282,"low":1283,"close":1282,"change":1122,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-16",44.67,45.33,44.3,1.45,49100,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1289,"change":1291,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1289},"2026-04-15",44.11,44.68,43.81,0.59,1.34,63800,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1297,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1297},"2026-04-14",43.67,44.09,43.335,0.87,2.01,103200,{"date":1303,"open":1304,"high":1305,"low":1304,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-13",41.77,43.274,43.22,1.193,2.84,81800,{"date":1311,"open":1312,"high":1313,"low":1312,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-10",41.58,42.499,42.027,0.907,2.21,119900,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":201,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-04-09",40.54,41.14,40.48,41.12,1.33,48700,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1332,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1331},"2026-04-08",40.53,40.71,39.77,40.58,1.887,4.88,109800,{"date":1336,"open":1337,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-04-07",38.27,38.73,37.75,38.693,0.313,0.82,94000,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-04-06",38.26,38.5,38.0099983,38.38,0.269,0.71,134300,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-04-02",36.64,38.14,36.62,38.111,0.201,0.53,54200,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":1368,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-04-01",37.78,38.24,37.573,37.91,0.693,1.86,100000,{"date":1372,"open":1373,"high":1374,"low":1375,"close":1376,"change":1377,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1376},"2026-03-31",35.68,37.26,35.64,37.217,2.207,6.3,113600,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-03-30",36.53,36.68,34.74,35.0099983,-1.25,-3.45,56600,{"date":1390,"open":1391,"high":1392,"low":1393,"close":1394,"change":1395,"percent_change":1396,"volume":1397,"transactions":9,"vwap":1394},"2026-03-27",37,37.049,36.12,36.26,-1.04,-2.79,70700,{"date":1399,"open":1400,"high":1401,"low":1374,"close":1402,"change":641,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-03-26",37.98,38.2,37.3,-3.17,150600,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-25",38.39,38.81,38.3,38.52,0.83,2.2,50000,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":425,"percent_change":524,"volume":1420,"transactions":9,"vwap":1419},"2026-03-24",37.42,37.86,37.22,37.69,60800,{"date":1422,"open":1423,"high":1409,"low":1424,"close":1425,"change":1426,"percent_change":1001,"volume":1427,"transactions":9,"vwap":1425},"2026-03-23",37.63,37.5,37.64,0.93,66100,{"date":1429,"open":1339,"high":1430,"low":1431,"close":1432,"change":1433,"percent_change":94,"volume":1434,"transactions":9,"vwap":1432},"2026-03-20",37.885,36.57,36.71,-1.11,108300,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1440,"change":1441,"percent_change":1426,"volume":1442,"transactions":9,"vwap":1440},"2026-03-19",36.845,38.07,36.58,37.82,0.35,110300,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-03-18",37.73,37.991,37.47,-0.322,-0.85,63500,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1456,"change":1457,"percent_change":46,"volume":1458,"transactions":9,"vwap":1456},"2026-03-17",38.12,38.28,37.7,37.792,-0.078,73300,{"date":1460,"open":1461,"high":1462,"low":1461,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-03-16",37.65,38.41,37.87,0.805,2.17,38900,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":1473,"percent_change":795,"volume":1466,"transactions":9,"vwap":1472},"2026-03-13",37.68,38,36.88,37.064999,-0.275,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1479,"change":1480,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1479},"2026-03-12",37.94,37.95,37.14,37.34,-1.002,-2.61,57900,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-03-11",38.31,38.7,38.099998,38.342,0.183,0.48,54400,{"date":1493,"open":1356,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-10",38.75,38.040001,38.159,-0.028,-0.07,56500,{"date":1501,"open":1502,"high":1503,"low":1504,"close":1505,"change":1506,"percent_change":1507,"volume":1508,"transactions":9,"vwap":1505},"2026-03-09",36.45,38.25,36.28,38.187,1.167,3.15,98100,{"date":1510,"open":1478,"high":1511,"low":1512,"close":1513,"change":1514,"percent_change":1105,"volume":1515,"transactions":9,"vwap":1513},"2026-03-06",38.060001,36.86,37.02,-0.83,79900,{"date":1517,"open":1518,"high":1519,"low":1520,"close":1521,"change":1522,"percent_change":157,"volume":1523,"transactions":9,"vwap":1521},"2026-03-05",37.945,38.485,37.33,37.85,-0.09,196100,{"date":1525,"open":1476,"high":1526,"low":1527,"close":1476,"change":1528,"percent_change":341,"volume":1529,"transactions":9,"vwap":1476},"2026-03-04",38.15,37.62,0.41,89200,{"date":1531,"open":1476,"high":1400,"low":1532,"close":1533,"change":1534,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1533},"2026-03-03",37.18,37.53,-1.43,-3.67,50600,{"date":1538,"open":1539,"high":1540,"low":1539,"close":1541,"change":1542,"percent_change":1179,"volume":1543,"transactions":9,"vwap":1541},"2026-03-02",37.43,39.029999,38.96,0.55,61200,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1462,"change":1549,"percent_change":895,"volume":1550,"transactions":9,"vwap":1462},"2026-02-27",38.35,38.65,38.049999,-0.84,93300,{"date":1552,"open":1553,"high":1553,"low":1554,"close":1555,"change":1386,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-02-26",40.26,38.785,39.25,-3.09,95000,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":1565,"volume":1123,"transactions":9,"vwap":1563},"2026-02-25",40.25,40.67,40.24,40.5,0.62,1.55,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-24",39.34,40.099998,39.09,39.88,0.72,1.84,112700,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-02-23",39.44,39.72,38.87,39.16,-0.479,-1.21,75000,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-20",39.099998,40.11,39.639,0.219,0.56,58000,{"date":1593,"open":1594,"high":1595,"low":1596,"close":1597,"change":1598,"percent_change":1599,"volume":1600,"transactions":9,"vwap":1597},"2026-02-19",39.43,39.46,39,39.42,-0.269,-0.68,50800,{"date":1602,"open":1603,"high":1604,"low":1597,"close":1605,"change":1606,"percent_change":1607,"volume":1413,"transactions":9,"vwap":1605},"2026-02-18",39.6,40.09,39.689,0.409,1.04,{"date":1609,"open":1610,"high":1611,"low":1612,"close":1613,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":1613},"2026-02-17",38.77,39.53,38.235,39.28,-0.11,-0.28,72100,{"date":1618,"open":1619,"high":1620,"low":1338,"close":1621,"change":568,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-02-13",39.2,39.66,39.39,0.31,60400,{"date":1625,"open":1626,"high":1626,"low":1627,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-12",40.85,39.23,39.27,-1.16,-2.87,59200,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1638,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1637},"2026-02-11",40.76,40.98,39.798,40.43,0.106,0.26,35400,{"date":1642,"open":1643,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-02-10",40.87,40.28,40.324,-0.306,-0.75,25600,{"date":1650,"open":1651,"high":1652,"low":1651,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-02-09",39.51,40.88,40.63,0.9,2.27,89800,{"date":1658,"open":1462,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-06",39.86,38.299,39.73,2.279,6.09,92500,{"date":1666,"open":1667,"high":1356,"low":1668,"close":1669,"change":145,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1669},"2026-02-05",37.11,36.96,37.451,-0.05,113700,{"date":1673,"open":1453,"high":1674,"low":1675,"close":1676,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1676},"2026-02-04",38.71,36.76,37.471,-0.559,-1.47,103600,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1386,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-02-03",39.36,39.565,37.099998,38.029999,-3.18,116700,{"date":1689,"open":1690,"high":1691,"low":1347,"close":1613,"change":1692,"percent_change":557,"volume":1693,"transactions":9,"vwap":1613},"2026-02-02",38.54,39.95,0.19,106800,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1570,"change":1699,"percent_change":254,"volume":1700,"transactions":9,"vwap":1570},"2026-01-30",39.57,40.17,38.86,-0.94,81600,{"date":1702,"open":1703,"high":1320,"low":1704,"close":1705,"change":1706,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1705},"2026-01-29",40.29,38.631,40.029999,-0.37,-0.92,148300,{"date":1710,"open":1711,"high":1712,"low":1713,"close":1714,"change":1715,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1714},"2026-01-28",40.44,40.66,40.054001,40.4,0.51,1.28,76000,{"date":1719,"open":1720,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":620,"volume":1725,"transactions":9,"vwap":1723},"2026-01-27",39.82,40.2,39.62,39.89,0.44,65400,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-26",39.55,39.806,39.3,39.45,-0.13,-0.33,85000,{"date":1736,"open":1737,"high":1738,"low":1730,"close":1739,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1739},"2026-01-23",40.14,40.272,39.58,-0.505,-1.26,51200,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1749,"percent_change":1614,"volume":1750,"transactions":9,"vwap":1748},"2026-01-22",40.79,41,40.060001,40.084999,-0.046,62800,{"date":1752,"open":1651,"high":1563,"low":1730,"close":1753,"change":1754,"percent_change":1755,"volume":1756,"transactions":9,"vwap":1753},"2026-01-21",40.131,1.261,3.24,132100,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1579,"change":1762,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1579},"2026-01-20",38.88,39.61,38.84,-0.86,-2.16,111100,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1661,"change":1770,"percent_change":1771,"volume":1237,"transactions":9,"vwap":1661},"2026-01-16",39.79,40.12,39.64,0.397,1.01,{"date":1773,"open":1774,"high":1775,"low":1776,"close":1777,"change":1778,"percent_change":221,"volume":1779,"transactions":9,"vwap":1777},"2026-01-15",39.76,39.97,39.32,39.333,0.443,181600,{"date":1781,"open":1782,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-14",39.060001,38.37,38.89,-0.524,-1.33,109400,{"date":1789,"open":1790,"high":1791,"low":1555,"close":1792,"change":1793,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1792},"2026-01-13",39.29,39.99,39.414,0.148,0.38,86000,{"date":1797,"open":1798,"high":1594,"low":1799,"close":1800,"change":1801,"percent_change":1528,"volume":1802,"transactions":9,"vwap":1800},"2026-01-12",38.69,38.685,39.266,0.162,47000,{"date":1804,"open":1338,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1807},"2026-01-09",39.315,38.42,39.104,0.484,1.25,91100,{"date":1812,"open":1813,"high":1813,"low":1349,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-08",39.21,38.62,-0.671,-1.71,80600,{"date":1819,"open":1820,"high":1776,"low":1784,"close":1821,"change":1822,"percent_change":106,"volume":1823,"transactions":9,"vwap":1821},"2026-01-07",39.31,39.291,-0.189,77100,{"date":1825,"open":1826,"high":1739,"low":1827,"close":1828,"change":1122,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2026-01-06",39.12,38.929,39.48,1.67,168200,{"date":1832,"open":1774,"high":1833,"low":1834,"close":1835,"change":162,"percent_change":1836,"volume":1026,"transactions":9,"vwap":1835},"2026-01-05",40,38.6,38.83,-0.64,{"date":1838,"open":1839,"high":1603,"low":1840,"close":1841,"change":1842,"percent_change":840,"volume":1843,"transactions":9,"vwap":1841},"2026-01-02",38.76,38.755,39.080002,1.05,120100,{"date":1845,"open":1834,"high":1834,"low":1846,"close":1685,"change":1847,"percent_change":1433,"volume":1848,"transactions":9,"vwap":1685},"2025-12-31",38.02,-0.428,31700,{"date":1850,"open":1851,"high":1852,"low":1853,"close":1854,"change":1855,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-12-30",38.51,38.79,38.43,38.458,-0.052,-0.14,76400,{"date":1859,"open":1454,"high":1860,"low":1861,"close":1851,"change":1615,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1851},"2025-12-29",38.67,38.19,-0.72,74600,{"date":1865,"open":1579,"high":1866,"low":1860,"close":1852,"change":1867,"percent_change":425,"volume":1868,"transactions":9,"vwap":1852},"2025-12-26",38.93,0.02,65700,{"date":1870,"open":1852,"high":1852,"low":1871,"close":1610,"change":1872,"percent_change":1872,"volume":1873,"transactions":9,"vwap":1610},"2025-12-24",38.58,0,46000,{"date":1875,"open":1487,"high":1610,"low":1438,"close":1610,"change":1876,"percent_change":1025,"volume":1877,"transactions":9,"vwap":1610},"2025-12-23",0.36,80700,{"date":1879,"open":1871,"high":1880,"low":1881,"close":1462,"change":1528,"percent_change":588,"volume":1882,"transactions":9,"vwap":1462},"2025-12-22",38.59,38.306,86600,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1470,"change":1607,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1470},"2025-12-19",37.17,38.09,2.81,89300,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1668,"change":1590,"percent_change":1894,"volume":1895,"transactions":9,"vwap":1668},"2025-12-18",37.37,37.44,36.82,1.54,114400,{"date":1897,"open":1898,"high":1898,"low":1899,"close":1900,"change":796,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1900},"2025-12-17",37.88,36.34,36.4,-3.29,109900,{"date":1904,"open":1539,"high":1905,"low":1906,"close":1425,"change":1907,"percent_change":1908,"volume":1909,"transactions":9,"vwap":1425},"2025-12-16",37.798,37.199,0.01,0.03,160000,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1423,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1423},"2025-12-15",38.32,38.44,37.565,-0.42,-1.1,387700,{"date":1919,"open":1723,"high":1920,"low":1476,"close":1548,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1548},"2025-12-12",39.91,-2.39,-5.91,122800,{"date":1925,"open":1926,"high":1927,"low":1928,"close":1711,"change":1929,"percent_change":1514,"volume":945,"transactions":9,"vwap":1711},"2025-12-11",40.265,40.511,39.459,-0.339,{"date":1931,"open":1932,"high":1933,"low":1721,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-12-10",40.37,40.895,40.779,0.429,1.06,118500,{"date":1939,"open":1940,"high":1941,"low":1775,"close":1942,"change":825,"percent_change":1692,"volume":1943,"transactions":9,"vwap":1942},"2025-12-09",40.15,40.387,40.35,47900,{"date":1945,"open":1697,"high":1322,"low":1775,"close":1946,"change":1947,"percent_change":1351,"volume":1948,"transactions":9,"vwap":1946},"2025-12-08",40.275,0.285,143600,{"date":1950,"open":1951,"high":1562,"low":1951,"close":1791,"change":1268,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1791},"2025-12-05",39.8,1.16,101000,{"date":1955,"open":1956,"high":1957,"low":1580,"close":1611,"change":1958,"percent_change":1360,"volume":1959,"transactions":9,"vwap":1611},"2025-12-04",39.38,39.725,0.21,169300,{"date":1961,"open":1486,"high":1568,"low":1962,"close":1776,"change":1411,"percent_change":1131,"volume":1963,"transactions":9,"vwap":1776},"2025-12-03",38.49,58100,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1962,"change":1099,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1962},"2025-12-02",38.64,39.185,38.4,0.76,80100,{"date":1972,"open":1400,"high":1410,"low":1973,"close":1401,"change":1974,"percent_change":1975,"volume":1976,"transactions":9,"vwap":1401},"2025-12-01",37.71,-0.118,-0.31,110200,{"date":1978,"open":1401,"high":1546,"low":1348,"close":1979,"change":1980,"percent_change":1122,"volume":1981,"transactions":9,"vwap":1979},"2025-11-28",38.318,0.248,59400,{"date":1983,"open":1455,"high":1984,"low":1914,"close":1438,"change":1351,"percent_change":1985,"volume":1986,"transactions":9,"vwap":1438},"2025-11-26",38.33,1.9,164900,{"date":1988,"open":1989,"high":1416,"low":1990,"close":1991,"change":1856,"percent_change":1706,"volume":1992,"transactions":9,"vwap":1991},"2025-11-25",36.9,35.9,37.36,391500,{"date":1994,"open":1995,"high":1527,"low":1996,"close":1424,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1424},"2025-11-24",36.38,36.335,1.59,4.43,122200,{"date":2001,"open":2002,"high":2003,"low":26,"close":2004,"change":1958,"percent_change":1291,"volume":2005,"transactions":9,"vwap":2004},"2025-11-21",35.73,36.43,35.91,154900,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":287,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-11-20",38.29,38.441,35.6,35.7,-3.25,232200,{"date":2015,"open":2016,"high":1891,"low":2017,"close":1989,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1989},"2025-11-19",36.37,36.25,0.75,2.07,130800,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":22,"percent_change":1221,"volume":2027,"transactions":9,"vwap":2026},"2025-11-18",36.51,36.75,35.81,36.15,126100,{"date":2029,"open":2030,"high":2031,"low":1357,"close":2032,"change":81,"percent_change":2033,"volume":1434,"transactions":9,"vwap":2032},"2025-11-17",37.48,37.889,37.029999,-2.09,{"date":2035,"open":2036,"high":2008,"low":2037,"close":1440,"change":2038,"percent_change":1098,"volume":2039,"transactions":9,"vwap":1440},"2025-11-14",36.69,36.52,0.06,210100,{"date":2041,"open":1852,"high":1835,"low":1416,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-11-13",37.76,-1.55,-3.94,146500,{"date":2047,"open":1661,"high":1951,"low":2048,"close":1820,"change":1958,"percent_change":201,"volume":2049,"transactions":9,"vwap":1820},"2025-11-12",39.07,116400,{"date":2051,"open":2052,"high":2052,"low":1541,"close":1586,"change":2053,"percent_change":2054,"volume":2055,"transactions":9,"vwap":1586},"2025-11-11",39.7,-1,-2.49,116500,{"date":2057,"open":2058,"high":1560,"low":1603,"close":1569,"change":1952,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1569},"2025-11-10",40.13,2.98,100100,{"date":2062,"open":1547,"high":2063,"low":1891,"close":2063,"change":1975,"percent_change":81,"volume":2064,"transactions":9,"vwap":2063},"2025-11-07",38.94,191500,{"date":2066,"open":2067,"high":2068,"low":2069,"close":1555,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":1555},"2025-11-06",40.34,40.52,39.049999,-0.81,-2.02,177800,{"date":2074,"open":1603,"high":2075,"low":1595,"close":1747,"change":2076,"percent_change":1084,"volume":2077,"transactions":9,"vwap":1747},"2025-11-05",40.655,0.499,133200,{"date":2079,"open":2080,"high":2081,"low":1651,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-11-04",40.19,40.666,39.561,-1.719,-4.16,136700,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":1670,"percent_change":121,"volume":2092,"transactions":9,"vwap":2091},"2025-11-03",41.85,41.917,41.203,41.28,124400,{"date":2094,"open":2095,"high":2096,"low":2097,"close":2098,"change":2099,"percent_change":2100,"volume":1976,"transactions":9,"vwap":2098},"2025-10-31",41.725,41.855,40.988,41.33,0.04,0.1,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-10-30",41.71,41.91,41.253,41.29,-0.93,-2.2,196400,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":970,"volume":2117,"transactions":9,"vwap":2115},"2025-10-29",42.16,42.602,41.69,42.22,0.73,185700,{"date":2119,"open":1321,"high":2120,"low":2121,"close":2122,"change":1872,"percent_change":1872,"volume":2123,"transactions":9,"vwap":2122},"2025-10-28",41.74,40.94,41.49,178000,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2122,"change":2129,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2122},"2025-10-27",41.07,41.55,40.965,1.324,3.3,243700,{"date":2133,"open":1721,"high":2134,"low":1833,"close":2135,"change":2136,"percent_change":2137,"volume":834,"transactions":9,"vwap":2135},"2025-10-24",40.42,40.166,0.746,1.89,{"date":2139,"open":2140,"high":2141,"low":1912,"close":1597,"change":743,"percent_change":2142,"volume":2143,"transactions":9,"vwap":1597},"2025-10-23",38.53,39.5,2.87,95100,{"date":2145,"open":2146,"high":1570,"low":2147,"close":1912,"change":81,"percent_change":2071,"volume":2148,"transactions":9,"vwap":1912},"2025-10-22",38.85,37.74,445800,{"date":2150,"open":1621,"high":1621,"low":1761,"close":2151,"change":1615,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2151},"2025-10-21",39.11,-0.71,97100,{"date":2155,"open":1613,"high":2156,"low":2157,"close":1621,"change":1935,"percent_change":743,"volume":2158,"transactions":9,"vwap":1621},"2025-10-20",39.71,39.19,71900,{"date":2160,"open":2161,"high":2048,"low":1407,"close":2162,"change":2163,"percent_change":2152,"volume":2164,"transactions":9,"vwap":2162},"2025-10-17",38.91,38.961,-0.279,291000,{"date":2166,"open":2167,"high":2168,"low":1579,"close":2169,"change":2170,"percent_change":1715,"volume":2171,"transactions":9,"vwap":2169},"2025-10-16",39.47,39.775,39.24,0.2,721100,{"date":2173,"open":2174,"high":2175,"low":1347,"close":2176,"change":943,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-10-15",39.26,39.356,39.040001,1.83,158700,{"date":2180,"open":1851,"high":1826,"low":2181,"close":2182,"change":2183,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2182},"2025-10-14",38.080002,38.34,-0.95,-2.42,141100,{"date":2187,"open":2188,"high":1577,"low":2189,"close":1790,"change":621,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1790},"2025-10-13",38.92,38.55,5.11,130000,{"date":2193,"open":2194,"high":1322,"low":2195,"close":2195,"change":94,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-10-10",40.46,37.38,-7.27,413800,{"date":2199,"open":1637,"high":1637,"low":1775,"close":2200,"change":145,"percent_change":1670,"volume":2201,"transactions":9,"vwap":2200},"2025-10-09",40.31,151400,{"date":2203,"open":1619,"high":1942,"low":2204,"close":2205,"change":1324,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-10-08",39.135,40.33,3.41,148200,{"date":2209,"open":1720,"high":2210,"low":2211,"close":1596,"change":2212,"percent_change":1629,"volume":2213,"transactions":9,"vwap":1596},"2025-10-07",39.92,38.68,-0.459,208600,{"date":2215,"open":2216,"high":2217,"low":1577,"close":1928,"change":2218,"percent_change":2219,"volume":2220,"transactions":9,"vwap":1928},"2025-10-06",39.78,39.895,0.819,2.12,233200,{"date":2222,"open":2157,"high":1619,"low":1347,"close":1966,"change":2223,"percent_change":795,"volume":2224,"transactions":9,"vwap":1966},"2025-10-03",-0.29,101100,{"date":2226,"open":1596,"high":2227,"low":2228,"close":1866,"change":557,"percent_change":2229,"volume":2230,"transactions":9,"vwap":1866},"2025-10-02",39.13,38.771,1.27,126300,{"date":2232,"open":1348,"high":2233,"low":1521,"close":1913,"change":1098,"percent_change":1244,"volume":2234,"transactions":9,"vwap":1913},"2025-10-01",38.46,467700,{"date":2236,"open":2237,"high":1984,"low":2238,"close":1454,"change":487,"percent_change":2239,"volume":2240,"transactions":9,"vwap":1454},"2025-09-30",37.77,37.72,1.78,83100,{"date":2242,"open":1886,"high":2243,"low":2244,"close":2244,"change":1867,"percent_change":425,"volume":2245,"transactions":9,"vwap":2244},"2025-09-29",38.241,37.61,91200,{"date":2247,"open":1455,"high":1455,"low":2248,"close":2249,"change":2250,"percent_change":1614,"volume":2251,"transactions":9,"vwap":2249},"2025-09-26",37.219,37.59,-0.04,123300,{"date":2253,"open":2254,"high":2255,"low":2256,"close":1423,"change":2257,"percent_change":106,"volume":2258,"transactions":9,"vwap":1423},"2025-09-25",37.040001,37.89,36.66,-0.18,221000,{"date":2260,"open":1337,"high":1912,"low":1539,"close":2261,"change":1915,"percent_change":1916,"volume":2262,"transactions":9,"vwap":2261},"2025-09-24",37.81,236600,{"date":2264,"open":1579,"high":1759,"low":2265,"close":2266,"change":2267,"percent_change":775,"volume":2268,"transactions":9,"vwap":2266},"2025-09-23",37.96,38.23,-0.63,135000,{"date":2270,"open":1526,"high":2271,"low":1453,"close":1698,"change":2272,"percent_change":319,"volume":2273,"transactions":9,"vwap":1698},"2025-09-22",38.95,0.69,170500,{"date":2275,"open":2276,"high":1783,"low":2147,"close":2277,"change":2278,"percent_change":1599,"volume":2279,"transactions":9,"vwap":2277},"2025-09-19",38.325,38.17,-0.26,294600,{"date":2281,"open":1685,"high":1690,"low":2282,"close":1853,"change":341,"percent_change":1090,"volume":2283,"transactions":9,"vwap":1853},"2025-09-18",37.689,265400,{"date":2285,"open":2286,"high":2287,"low":2288,"close":1479,"change":2289,"percent_change":2290,"volume":2291,"transactions":9,"vwap":1479},"2025-09-17",37.54,37.57,36.775,-0.23,-0.61,105600,{"date":2293,"open":2294,"high":1425,"low":2295,"close":2287,"change":2100,"percent_change":2296,"volume":2297,"transactions":9,"vwap":2287},"2025-09-16",37.58,37.24,0.27,716300,{"date":2299,"open":2300,"high":2301,"low":2302,"close":1447,"change":1542,"percent_change":1078,"volume":2303,"transactions":9,"vwap":1447},"2025-09-15",36.99,37.52,36.872,94300,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2308,"change":2278,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-09-12",37.31,36.85,36.92,-0.7,84300,{"date":2312,"open":2313,"high":2314,"low":1513,"close":1532,"change":395,"percent_change":1299,"volume":2315,"transactions":9,"vwap":1532},"2025-09-11",37.049999,37.32,177600,{"date":2317,"open":2318,"high":2319,"low":2320,"close":1512,"change":2321,"percent_change":743,"volume":2322,"transactions":9,"vwap":1512},"2025-09-10",36.73,36.91,36.44,0.4,728500,{"date":2324,"open":1357,"high":1357,"low":2325,"close":2326,"change":145,"percent_change":1670,"volume":2327,"transactions":9,"vwap":2326},"2025-09-09",36.18,36.46,216100,{"date":2329,"open":2330,"high":1357,"low":2330,"close":2331,"change":2332,"percent_change":1655,"volume":2333,"transactions":9,"vwap":2331},"2025-09-08",35.94,36.48,0.81,203000,{"date":2335,"open":1394,"high":1394,"low":2336,"close":2337,"change":1244,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-09-05",35.27,35.67,1.19,304800,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":557,"percent_change":2346,"volume":2347,"transactions":9,"vwap":2345},"2025-09-04",34.76,35.34,34.55,35.25,1.41,211200,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2342,"change":2353,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2342},"2025-09-03",34.87,34.96,34.44,0.15,0.43,71700,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-09-02",34.36,34.72,34.033001,34.61,-0.564,-1.6,528800,{"date":2366,"open":2367,"high":2367,"low":1385,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-08-29",36.14,35.174,-1.224,-3.36,832800,{"date":2373,"open":2374,"high":1382,"low":2375,"close":2376,"change":2377,"percent_change":2378,"volume":2379,"transactions":9,"vwap":2376},"2025-08-28",36.16,35.86,36.398,0.588,1.64,187300,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2025,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2025},"2025-08-27",35.76,35.909,35.44,0.14,0.39,168100,{"date":2389,"open":2390,"high":2391,"low":2390,"close":2337,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2337},"2025-08-26",35.24,35.785,0.549,1.56,62400,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":1822,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2400},"2025-08-25",35.2,35.36,35.07,35.121,-0.54,215900,{"date":2404,"open":2405,"high":2337,"low":2405,"close":2406,"change":1654,"percent_change":2407,"volume":2408,"transactions":9,"vwap":2406},"2025-08-22",34.3,35.31,2.62,247700,{"date":2410,"open":2411,"high":2412,"low":2413,"close":2414,"change":2385,"percent_change":1528,"volume":2415,"transactions":9,"vwap":2414},"2025-08-21",34.15,34.548,34.07,34.41,48900,{"date":2417,"open":2418,"high":2419,"low":2420,"close":2421,"change":1615,"percent_change":2070,"volume":2422,"transactions":9,"vwap":2421},"2025-08-20",34.32,34.335,33.38,34.27,579200,{"date":2424,"open":2425,"high":2425,"low":2426,"close":2344,"change":1386,"percent_change":2427,"volume":1269,"transactions":9,"vwap":2344},"2025-08-19",35.74,34.5,-3.49,{"date":2429,"open":2430,"high":2375,"low":2431,"close":2432,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2432},"2025-08-18",35.41,35.329,35.8,0.3,0.85,120300,{"date":2437,"open":2438,"high":2438,"low":2439,"close":2440,"change":2401,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2440},"2025-08-15",35.98,35.264,35.5,-1.5,119600,{"date":2444,"open":2445,"high":2446,"low":2445,"close":2447,"change":2448,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2447},"2025-08-14",35.69,36.099998,36.040001,-0.19,-0.52,285000,{"date":2452,"open":2453,"high":2331,"low":2454,"close":2455,"change":2456,"percent_change":73,"volume":2457,"transactions":9,"vwap":2455},"2025-08-13",36.33,35.77,36.23,0.17,201700,{"date":2459,"open":2460,"high":2461,"low":1385,"close":2462,"change":743,"percent_change":1507,"volume":2463,"transactions":9,"vwap":2462},"2025-08-12",35.15,36.07,36.060001,845600,{"date":2465,"open":2466,"high":2467,"low":2468,"close":2351,"change":121,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2351},"2025-08-11",35.16,35.497,34.88,-0.34,79200,{"date":2472,"open":2473,"high":2474,"low":1384,"close":2475,"change":2354,"percent_change":2476,"volume":2477,"transactions":9,"vwap":2475},"2025-08-08",34.77,35.19,35.080002,1.24,101700,{"date":2479,"open":2480,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-08-07",35.02,34.266,34.65,0.08,0.23,66500,{"date":2487,"open":2488,"high":2361,"low":2489,"close":2490,"change":2354,"percent_change":1084,"volume":2491,"transactions":9,"vwap":2490},"2025-08-06",34.25,34.141,34.57,104200,{"date":2493,"open":2359,"high":2359,"low":2494,"close":2495,"change":2469,"percent_change":2496,"volume":2497,"transactions":9,"vwap":2495},"2025-08-05",33.75,34.14,-0.99,88600,{"date":2499,"open":2500,"high":2501,"low":2502,"close":2501,"change":1607,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-08-04",33.94,34.48,33.777,3.11,78200,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2510,"change":2511,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2510},"2025-08-01",33.3,33.834,32.7,33.44,-0.62,-1.82,138300,{"date":2515,"open":2350,"high":2516,"low":2517,"close":2518,"change":2309,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-07-31",34.99,33.759,34.060001,-2.01,158200,{"date":2522,"open":2490,"high":2351,"low":2523,"close":2342,"change":1590,"percent_change":2378,"volume":2524,"transactions":9,"vwap":2342},"2025-07-30",34.47,81700,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2530,"change":1876,"percent_change":1936,"volume":871,"transactions":9,"vwap":2530},"2025-07-29",34.37,34.761,34.12,34.2,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2534,"change":2377,"percent_change":265,"volume":2536,"transactions":9,"vwap":2534},"2025-07-28",33.67,33.84,33.5,66900,{"date":2538,"open":2539,"high":2540,"low":2541,"close":2542,"change":2543,"percent_change":764,"volume":2544,"transactions":9,"vwap":2542},"2025-07-25",33.040001,33.35,32.95,33.252,0.121,46900,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":2551,"percent_change":557,"volume":2552,"transactions":9,"vwap":2550},"2025-07-24",33.17,33.18,32.77,33.131,0.163,26400,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2558,"change":2559,"percent_change":2560,"volume":2561,"transactions":9,"vwap":2558},"2025-07-23",32.72,32.98,32.61,32.968,0.318,0.97,30200,{"date":2563,"open":2564,"high":2564,"low":2565,"close":2566,"change":2567,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2566},"2025-07-22",33.11,31.99,32.65,-0.59,-1.77,49700,{"date":2571,"open":2572,"high":2573,"low":2572,"close":2574,"change":2575,"percent_change":2229,"volume":2576,"transactions":9,"vwap":2574},"2025-07-21",33.0099983,33.55,33.24,0.417,86300,{"date":2578,"open":2579,"high":2580,"low":2581,"close":2582,"change":2583,"percent_change":579,"volume":2584,"transactions":9,"vwap":2582},"2025-07-18",32.93,32.97,32.54,32.823,0.078,52800,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2590,"change":2591,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2590},"2025-07-17",32.32,32.82,32.27,32.745,0.563,1.75,36900,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2597,"change":2599,"percent_change":1724,"volume":2600,"transactions":9,"vwap":2597},"2025-07-16",32.060001,32.182,31.47,0.142,23500,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2605,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2605},"2025-07-15",32.31,32.4,32.040001,0.513,1.63,42900,{"date":2610,"open":2611,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":2615,"volume":2616,"transactions":9,"vwap":2613},"2025-07-14",31.85,31.17,31.527,-0.326,-1.02,55800,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":2623,"percent_change":126,"volume":2624,"transactions":9,"vwap":2622},"2025-07-11",31.87,32.139,31.77,31.853,-0.187,43100,{"date":2626,"open":2627,"high":2627,"low":2628,"close":2605,"change":568,"percent_change":1794,"volume":2629,"transactions":9,"vwap":2605},"2025-07-10",32.18,31.65,31600,{"date":2631,"open":2628,"high":2605,"low":2632,"close":2633,"change":1244,"percent_change":1324,"volume":2634,"transactions":9,"vwap":2633},"2025-07-09",31.49,31.92,48500,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":1244,"percent_change":2641,"volume":2642,"transactions":9,"vwap":2640},"2025-07-08",31.39,31.68,31.28,31.5,1.35,22100,{"date":2644,"open":2645,"high":2645,"low":2646,"close":2647,"change":1862,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2647},"2025-07-07",31.78,30.963,31.08,-2.26,51100,{"date":2651,"open":2638,"high":2619,"low":2652,"close":2653,"change":1724,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2653},"2025-07-03",31.59,31.8,1.4,29300,{"date":2657,"open":2658,"high":2659,"low":2658,"close":2660,"change":557,"percent_change":1997,"volume":2661,"transactions":9,"vwap":2660},"2025-07-02",30.74,31.51,31.36,40300,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":1678,"volume":2669,"transactions":9,"vwap":2667},"2025-07-01",31.01,31.15,30.44,30.87,-0.46,57500,{"date":2671,"open":2672,"high":2672,"low":2673,"close":2674,"change":2038,"percent_change":1692,"volume":2675,"transactions":9,"vwap":2674},"2025-06-30",31.55,31.197,31.33,49200,{"date":2677,"open":2678,"high":2640,"low":2679,"close":2680,"change":1908,"percent_change":2100,"volume":2681,"transactions":9,"vwap":2680},"2025-06-27",31.35,30.95,31.27,112600,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2687,"change":1542,"percent_change":2688,"volume":2689,"transactions":9,"vwap":2687},"2025-06-26",30.98,31.25,30.85,31.24,1.79,33600,{"date":2691,"open":2692,"high":2693,"low":2694,"close":2693,"change":2695,"percent_change":631,"volume":2696,"transactions":9,"vwap":2693},"2025-06-25",30.57,30.69,30.41,0.393,20300,{"date":2698,"open":2699,"high":2700,"low":2699,"close":2701,"change":2702,"percent_change":2703,"volume":1693,"transactions":9,"vwap":2701},"2025-06-24",29.76,30.313,30.297,1.022,3.49,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":568,"volume":2711,"transactions":9,"vwap":2709},"2025-06-23",29.049999,29.323,28.78,29.275,0.035,19000,{"date":2713,"open":2714,"high":2714,"low":2715,"close":2716,"change":1046,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2716},"2025-06-20",29.78,28.95,29.24,-0.91,22700,{"date":2720,"open":2721,"high":2722,"low":2721,"close":2723,"change":1794,"percent_change":631,"volume":2724,"transactions":9,"vwap":2723},"2025-06-18",29.28,29.69,29.51,25800,{"date":2726,"open":2727,"high":2728,"low":2729,"close":2730,"change":2448,"percent_change":2731,"volume":1848,"transactions":9,"vwap":2730},"2025-06-17",29.18,29.577,29.124,29.13,-0.65,{"date":2733,"open":2734,"high":2735,"low":2734,"close":2736,"change":2332,"percent_change":1308,"volume":2737,"transactions":9,"vwap":2736},"2025-06-16",28.81,29.525,29.32,25200,{"date":2739,"open":2740,"high":2741,"low":2742,"close":2743,"change":1762,"percent_change":94,"volume":2744,"transactions":9,"vwap":2743},"2025-06-13",28.92,28.99,28.45,28.51,21000,{"date":2746,"open":2747,"high":2748,"low":2747,"close":2749,"change":1867,"percent_change":72,"volume":2750,"transactions":9,"vwap":2749},"2025-06-12",29.14,29.459,29.37,52200,{"date":2752,"open":2753,"high":2722,"low":2754,"close":2755,"change":425,"percent_change":2456,"volume":2756,"transactions":9,"vwap":2755},"2025-06-11",29.49,29.17,29.35,30500,{"date":2758,"open":2759,"high":2736,"low":2760,"close":2761,"change":2762,"percent_change":221,"volume":2763,"transactions":9,"vwap":2761},"2025-06-10",29.02,28.9,29.3,0.33,29400,{"date":2765,"open":2766,"high":2767,"low":2766,"close":2768,"change":1590,"percent_change":374,"volume":2769,"transactions":9,"vwap":2768},"2025-06-09",28.72,29.25,28.97,11600,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2774,"change":2099,"percent_change":2385,"volume":2775,"transactions":9,"vwap":2774},"2025-06-06",28.48,28.707,28.41,18100,{"date":2777,"open":2778,"high":2779,"low":2780,"close":2781,"change":1975,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2781},"2025-06-05",28.88,29.038,28.25,28.37,-1.08,47700,{"date":2785,"open":2786,"high":2787,"low":2780,"close":2788,"change":2762,"percent_change":1952,"volume":2789,"transactions":9,"vwap":2788},"2025-06-04",28.53,28.77,28.68,53900,{"date":2791,"open":2792,"high":2793,"low":2792,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-06-03",27.83,28.4,28.35,0.68,2.46,20600,{"date":2799,"open":2800,"high":2801,"low":2800,"close":2802,"change":557,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2802},"2025-06-02",27.14,27.72,27.67,1.8,14800,{"date":2806,"open":2807,"high":2807,"low":2808,"close":2809,"change":2810,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2809},"2025-05-30",27.56,26.62,27.18,-0.57,-2.05,25100,{"date":2814,"open":2742,"high":2742,"low":2815,"close":2816,"change":276,"percent_change":2762,"volume":1583,"transactions":9,"vwap":2816},"2025-05-29",27.654,27.75,{"date":2818,"open":2819,"high":2819,"low":2820,"close":2821,"change":2822,"percent_change":2823,"volume":2569,"transactions":9,"vwap":2821},"2025-05-28",28.24,27.62,27.66,-0.395,-1.41,{"date":2825,"open":2826,"high":2827,"low":2801,"close":2828,"change":2829,"percent_change":2830,"volume":2831,"transactions":9,"vwap":2828},"2025-05-27",27.94,28.22,28.055,0.825,3.03,42000,{"date":2833,"open":2834,"high":2835,"low":2834,"close":2836,"change":2837,"percent_change":2838,"volume":2839,"transactions":9,"vwap":2836},"2025-05-23",26.83,27.4,27.23,-0.351,-1.27,59500,{"date":2841,"open":2842,"high":2843,"low":2842,"close":2844,"change":2845,"percent_change":2099,"volume":2846,"transactions":9,"vwap":2844},"2025-05-22",27.48,27.884,27.581,0.011,24200,{"date":2848,"open":2849,"high":2850,"low":2851,"close":2852,"change":2810,"percent_change":1018,"volume":2750,"transactions":9,"vwap":2852},"2025-05-21",27.78,28.49,27.41,27.57,{"date":2854,"open":2855,"high":2856,"low":2849,"close":2856,"change":2099,"percent_change":2385,"volume":2857,"transactions":9,"vwap":2856},"2025-05-20",27.91,28.14,40700,{"date":2859,"open":2860,"high":2861,"low":2862,"close":2863,"change":2864,"percent_change":2152,"volume":2865,"transactions":9,"vwap":2863},"2025-05-19",27.59,28.16,27.541,28.1,-0.2,31100,{"date":2867,"open":2868,"high":2868,"low":2869,"close":2870,"change":1872,"percent_change":1872,"volume":2871,"transactions":9,"vwap":2870},"2025-05-16",28.43,27.99,28.3,73900,{"date":2873,"open":2827,"high":2874,"low":2875,"close":2870,"change":121,"percent_change":1915,"volume":2876,"transactions":9,"vwap":2870},"2025-05-15",28.505,27.945,58500,{"date":2878,"open":2870,"high":2850,"low":2879,"close":2880,"change":233,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2880},"2025-05-14",28.12,28.42,1.61,57800,{"date":2884,"open":2885,"high":2886,"low":2885,"close":2887,"change":174,"percent_change":2888,"volume":2889,"transactions":9,"vwap":2887},"2025-05-13",27.15,28.079,27.97,3.71,34700,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":2897,"volume":2898,"transactions":9,"vwap":2895},"2025-05-12",26.81,27.059999,26.54,26.97,1.71,6.77,100400,{"date":2900,"open":2901,"high":2902,"low":2903,"close":2904,"change":2905,"percent_change":1724,"volume":2906,"transactions":9,"vwap":2904},"2025-05-09",25.35,25.468,25.080999,25.26,0.11,17800,{"date":2908,"open":2909,"high":2910,"low":2911,"close":2912,"change":1639,"percent_change":1607,"volume":2913,"transactions":9,"vwap":2912},"2025-05-08",25.29,25.45,24.9,25.15,51000,{"date":2915,"open":2916,"high":2917,"low":2918,"close":2919,"change":395,"percent_change":631,"volume":2920,"transactions":9,"vwap":2919},"2025-05-07",24.52,24.94,24.245,24.89,19100,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":157,"percent_change":713,"volume":2927,"transactions":9,"vwap":2926},"2025-05-06",24.36,24.75,24.16,24.57,13000,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":2934,"percent_change":157,"volume":2935,"transactions":9,"vwap":2933},"2025-05-05",24.66,25.030001,24.642,24.81,-0.06,27800,{"date":2937,"open":2938,"high":2931,"low":2938,"close":2939,"change":2940,"percent_change":2888,"volume":2941,"transactions":9,"vwap":2939},"2025-05-02",24.499,24.87,0.89,19300,{"date":2943,"open":2944,"high":2945,"low":2946,"close":2946,"change":352,"percent_change":1842,"volume":2947,"transactions":9,"vwap":2946},"2025-05-01",24.072001,24.489,23.98,54500,{"date":2949,"open":2950,"high":2951,"low":177,"close":2951,"change":2385,"percent_change":1291,"volume":2952,"transactions":9,"vwap":2951},"2025-04-30",23.01,23.73,21600,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2099,"percent_change":2456,"volume":2920,"transactions":9,"vwap":2958},"2025-04-29",23.46,23.79,23.45,23.59,{"date":2960,"open":2961,"high":2962,"low":2963,"close":2964,"change":2965,"percent_change":1862,"volume":2966,"transactions":9,"vwap":2964},"2025-04-28",23.61,23.77,23.15,23.55,-0.171,12800,{"date":181,"open":2968,"high":2969,"low":2970,"close":2971,"change":2972,"percent_change":2973,"volume":2974,"transactions":9,"vwap":2971},23.1,23.83,23,23.721,0.621,2.69,43700]