[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BHE":3,"homepage-market-summary":35,"stock-historical-BHE":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BHE","2026-10-02",{"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},"Benchmark Electronics","NYSE",null,"PRINTED CIRCUIT BOARDS","Benchmark Electronics Inc is engaged in product designing, engineering services, technology solutions, and manufacturing services (electronic manufacturing services (EMS) and precision technology services). It serves various industries, including aerospace & defense (A&D), medical technologies, complex industrials, semiconductor capital equipment, next-generation telecommunications, and high-end computing. Its geographical segments are the Americas, Asia, and Europe, of which key revenue is derived from the Americas.","11,840","Tempe, AZ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.7781,0.68,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},87.39,86.26,88.61,86.135,84.62,2.77,3.27,294997.416385,10308,87.5405,100.41,35.91,372662.6556781195,79.8,9131,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},32.11,341172,124527726.575208,145.13,"2025-04-22",[187,188,198,209,219,230,241,252,263,274,285,296,307,318,328,339,350,360,370,380,391,402,413,424,435,446,457,467,476,487,497,508,519,529,539,550,560,571,581,592,600,611,622,633,642,651,661,672,682,693,704,715,725,736,747,756,764,773,782,790,798,806,814,822,831,840,849,857,866,875,883,891,900,908,917,925,934,943,952,961,969,978,986,995,1003,1012,1019,1027,1035,1042,1050,1058,1067,1074,1082,1090,1097,1105,1113,1122,1131,1139,1146,1154,1162,1171,1178,1186,1194,1202,1210,1219,1227,1235,1244,1250,1256,1265,1273,1281,1290,1299,1306,1314,1322,1331,1338,1346,1353,1361,1369,1377,1386,1394,1401,1409,1417,1426,1434,1443,1450,1458,1466,1472,1479,1487,1495,1503,1511,1520,1527,1535,1544,1552,1559,1566,1573,1580,1587,1594,1603,1610,1617,1625,1631,1638,1646,1651,1657,1665,1672,1680,1687,1696,1704,1712,1720,1729,1735,1743,1751,1758,1766,1774,1781,1790,1798,1807,1815,1823,1830,1838,1847,1854,1861,1868,1873,1880,1886,1894,1902,1911,1919,1927,1934,1941,1950,1957,1964,1972,1978,1983,1989,1994,1999,2006,2013,2020,2028,2036,2045,2053,2062,2068,2072,2080,2086,2092,2101,2110,2117,2123,2129,2136,2143,2150,2156,2164,2170,2178,2184,2190,2198,2206,2213,2221,2227,2233,2240,2248,2255,2264,2271,2278,2285,2294,2301,2308,2314,2321,2328,2336,2343,2351,2357,2364,2369,2376,2382,2388,2395,2402,2407,2414,2420,2428,2434,2442,2447,2453,2461,2468,2472,2480,2486,2493,2502,2508,2515,2520,2526,2531,2536,2541,2546,2553,2560,2566,2572,2578,2583,2588,2596,2601,2605,2610,2613,2618,2623,2629,2635,2640,2645,2649,2656,2663,2670,2675,2681,2686,2691,2696,2702,2710,2717,2724,2731,2735,2742,2746,2750,2756,2761,2767,2774,2778,2787,2793,2799,2805,2810,2816,2822,2829,2834,2839,2846,2852,2858,2863,2870,2878,2885,2892,2898,2906,2912,2918,2926,2932,2936,2939,2944,2948,2953],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",83.03,85.75,82.21,1.71,2.06,461201.91319,10349,84.6798,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",84.55,85.5025,81.33,82.91,-0.62,-0.74,567897.523104,9041,83.0473,{"date":210,"open":211,"high":212,"low":213,"close":214,"change":164,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",83.27,84.27,82.47,83.53,0.89,389354.762548,9182,83.3699,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",82.64,83.31,80.97,82.79,0.27,0.33,477529.471992,9142,82.4528,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-25",83.32,85.14,82.36,82.52,0.37,0.45,544533.951129,9820,83.3068,{"date":242,"open":243,"high":244,"low":245,"close":246,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-24",81.61,83.17,81.265,82.15,-0.96,-1.16,434629.896267,10484,82.2336,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-23",82,83.29,80.35,83.11,0.88,1.07,366418.49716,8991,82.3873,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-22",77.13,82.72,76.48,82.23,5.07,6.57,817597.435314,13786,81.471,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-21",76.57,77.41,75.2,77.16,1.76,2.33,484705.772901,7507,76.9765,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-18",75.31,75.76,73.94,75.4,0.85,1.14,694118.879307,7133,75.2701,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-17",75.59,77.66,74.22,74.55,0.7,0.95,231137.018946,7045,74.6683,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-16",74.13,74.99,72.99,73.85,1.22,1.68,212477.576396,6872,74.0071,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":152,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-15",73.64,73.86,72.06,72.63,0.53,270328.730897,7876,72.5896,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-14",74.06,74.78,72.175,72.25,-5.55,-7.13,297467.005363,9733,72.6856,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-11",75.45,77.905,74.41,77.8,3.82,5.16,333581.439265,7912,77.4674,{"date":351,"open":352,"high":310,"low":353,"close":354,"change":355,"percent_change":356,"volume":357,"transactions":358,"vwap":359},"2026-09-10",73.46,73.135,73.98,-0.41,-0.55,315359.891849,7115,73.9577,{"date":361,"open":362,"high":363,"low":362,"close":364,"change":365,"percent_change":366,"volume":367,"transactions":368,"vwap":369},"2026-09-09",73.48,74.8899,74.39,0.47,0.64,312495.418922,8375,74.2386,{"date":371,"open":372,"high":373,"low":374,"close":375,"change":376,"percent_change":280,"volume":377,"transactions":378,"vwap":379},"2026-09-08",73.11,74.69,72.675,73.92,1.28,274490.206434,8715,74.0104,{"date":381,"open":382,"high":383,"low":384,"close":385,"change":386,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-04",71.98,73.28,71.75,72.64,1.43,2.01,195849.940199,6642,72.3823,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-03",70.19,71.57,68.91,71.21,0.57,0.81,367895.580827,8533,70.9285,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-02",70.81,71.38,69.67,70.64,0.16,0.23,323546.408124,9630,70.6945,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-01",69.65,70.85,68.65,70.48,0.2,0.28,488744.193992,10611,70.2056,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-31",71.6,72,70.0701,70.28,-1.03,-1.44,615754.425777,10101,70.331,{"date":436,"open":437,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",73.75,73.865,71.2,71.31,-2.38,-3.23,238765.312128,7755,72.1322,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",73.03,73.9,71.88,73.69,1.37,1.89,210223.010302,6084,73.421,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":366,"volume":464,"transactions":465,"vwap":466},"2026-08-26",72.29,73.84,72.025,72.32,0.46,264958.905379,8298,72.4743,{"date":468,"open":469,"high":469,"low":470,"close":471,"change":472,"percent_change":419,"volume":473,"transactions":474,"vwap":475},"2026-08-25",73.91,71.09,71.86,0.14,257577.439437,7129,71.8165,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-24",71.65,72.015,70.67,71.72,-0.92,-1.27,370042.483966,10121,71.5686,{"date":488,"open":489,"high":490,"low":491,"close":385,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-21",74.23,74.538,71.78,-0.72,-0.98,360649.10958,10538,72.4487,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-20",73.1,74.125,72.75,73.36,-0.16,-0.22,343439.808384,10104,73.3692,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",77.27,77.95,72.4,73.52,-3.19,-4.16,378792.358703,9639,73.8399,{"date":520,"open":521,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",81.01,75.36,76.71,-7.46,-8.86,405274.919611,10255,76.7614,{"date":530,"open":531,"high":532,"low":531,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-17",82.59,84.21,84.17,2.42,2.96,291930.379988,8294,83.6733,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-14",80.49,82.6623,79.59,81.75,1.26,1.57,212057.243385,6020,81.5628,{"date":551,"open":552,"high":553,"low":554,"close":541,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-13",81.85,82.8,80.26,-1.45,-1.77,229109.380679,7026,81.0939,{"date":561,"open":562,"high":563,"low":564,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":569,"vwap":570},"2026-08-12",83.56,84.71,81.89,81.94,0.62,0.76,221505.590438,7579,82.6403,{"date":572,"open":573,"high":574,"low":575,"close":576,"change":112,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-11",82.97,84.19,81.0801,81.32,0.07,230655.858127,7043,81.7645,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-10",83.34,83.77,81.02,81.26,-1.1,-1.34,362632.872043,7892,81.7129,{"date":593,"open":594,"high":595,"low":596,"close":234,"change":117,"percent_change":117,"volume":597,"transactions":598,"vwap":599},"2026-08-07",83.61,84.2,80.82,216815.367671,6647,82.2458,{"date":601,"open":602,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",83.65,85.6,82.09,82.37,-1.69,-2.01,226551.803771,7238,83.1457,{"date":612,"open":613,"high":614,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-05",84.64,85.83,83,84.06,-1.35,-1.58,305556.93806,7873,84.8333,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-08-04",83.9,86.505,82.14,85.41,4.45,5.5,333326.627033,8578,85.5457,{"date":634,"open":635,"high":544,"low":636,"close":637,"change":65,"percent_change":638,"volume":639,"transactions":640,"vwap":641},"2026-08-03",77.63,76.53,80.96,1.49,331519.431392,9667,80.7356,{"date":643,"open":564,"high":644,"low":645,"close":646,"change":157,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-31",84.8,79.305,79.77,0.44,411284.232967,10001,80.6058,{"date":652,"open":653,"high":653,"low":654,"close":655,"change":656,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-30",85.67,75.3,79.42,5.31,7.17,690524.146593,13088,78.7893,{"date":662,"open":663,"high":664,"low":665,"close":666,"change":667,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-29",75.46,76.51,71.27,74.11,-2.82,-3.67,644445.1296,13589,73.8081,{"date":673,"open":674,"high":675,"low":489,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-28",77.14,77.37,76.93,-2.7,-3.39,446952.395257,10695,76.0049,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-27",81.21,82.49,76.5,79.63,-1.47,-1.81,540952.332966,11017,78.6221,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-24",83.39,84.42,80.99,81.1,-2.75,-3.28,292836.732307,7934,81.888,{"date":705,"open":706,"high":707,"low":708,"close":709,"change":710,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-23",82.44,84.59,82.06,83.85,0.34,0.41,275077.641232,7882,83.6354,{"date":716,"open":717,"high":718,"low":719,"close":720,"change":721,"percent_change":617,"volume":722,"transactions":723,"vwap":724},"2026-07-22",82.92,84.77,82.7,83.51,-1.14,207780.538167,8052,83.7012,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-21",83.49,85.52,82.33,84.65,4.04,5.01,391465.734993,10206,84.4474,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":745,"vwap":746},"2026-07-20",79.73,81.1825,79.54,80.61,2.16,2.75,304009.494761,8377,80.5277,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-17",74.94,78.94,73.35,78.45,1.05,1.36,415100,{"date":757,"open":758,"high":759,"low":676,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-16",79.62,80.74,77.4,-4.29,-5.25,657800,{"date":765,"open":766,"high":767,"low":768,"close":769,"change":770,"percent_change":771,"volume":772,"transactions":9,"vwap":769},"2026-07-15",83.52,83.84,79.98,81.69,-1.07,-1.29,847700,{"date":774,"open":775,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":9,"vwap":778},"2026-07-14",84.37,84.6,81.4,82.76,0.99,1.21,482000,{"date":783,"open":255,"high":784,"low":785,"close":786,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":786},"2026-07-13",85.019997,81.55,81.77,-3.29,-3.87,456900,{"date":791,"open":532,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-10",85.73,83.48,85.059998,-0.2,-0.23,216200,{"date":799,"open":800,"high":801,"low":800,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-09",83.42,86.54,85.26,3.46,4.23,359900,{"date":807,"open":808,"high":626,"low":809,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-07-08",80.67,79.4,81.8,0.79,0.98,499100,{"date":815,"open":800,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-07",83.63,77.75,81.010002,-4.56,-5.33,652000,{"date":823,"open":824,"high":825,"low":826,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-07-06",85.87,90.42,85,85.57,-0.56,-0.65,421700,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-07-02",94.099998,94.27,84.84,86.13,-8.88,-9.35,535700,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":845},"2026-07-01",96.050003,96.72,93.8,95.010002,-3.66,-3.71,415900,{"date":850,"open":851,"high":30,"low":852,"close":853,"change":854,"percent_change":855,"volume":856,"transactions":9,"vwap":853},"2026-06-30",96.22,95.38,98.67,3.51,3.69,702300,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-29",90.64,95.59,89.14,95.16,3.11,3.38,611100,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-26",95.019997,95.96,90.029999,92.050003,-5.14,-5.29,1840600,{"date":876,"open":877,"high":878,"low":879,"close":880,"change":656,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-25",94.46,98.5,93.63,97.19,5.78,458100,{"date":884,"open":885,"high":886,"low":887,"close":888,"change":779,"percent_change":889,"volume":890,"transactions":9,"vwap":888},"2026-06-24",90.39,92.6,88.58,91.88,1.09,564800,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-23",90.28,91.65,88,90.89,-2.77,-2.96,483900,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":638,"percent_change":906,"volume":907,"transactions":9,"vwap":905},"2026-06-22",94.23,94.73,91.73,93.66,1.62,500300,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-18",92.89,94.75,91.15,92.17,1.12,1.23,1486400,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":453,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-17",91.63,92.23,88.65,91.050003,2.12,583200,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-16",91.5,93.18,88.81,89.16,-2.15,-2.35,368000,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-15",91.9,92.42,89.96,91.31,1.38,1.53,373100,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-12",88.49,91.2,87.61,89.93,0.94,1.06,380400,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-11",84.91,89.099998,84,88.99,6.13,7.4,590000,{"date":962,"open":963,"high":964,"low":553,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-10",86.41,88.57,82.86,-3.86,-4.45,502000,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-09",87.66,88.85,81.54,86.72,0.59,0.69,582300,{"date":979,"open":980,"high":981,"low":982,"close":836,"change":983,"percent_change":984,"volume":985,"transactions":9,"vwap":836},"2026-06-08",85.59,86.7,85.080002,2.21,2.63,284700,{"date":987,"open":988,"high":989,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-06-05",86.61,87.11,83.029999,83.92,-4.61,-5.21,279500,{"date":996,"open":997,"high":998,"low":999,"close":1000,"change":1001,"percent_change":226,"volume":1002,"transactions":9,"vwap":1000},"2026-06-04",85.79,89,84.7,88.53,0.29,259400,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-06-03",88.56,89.28,87,88.24,0.1,0.11,403900,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":863,"percent_change":1018,"volume":805,"transactions":9,"vwap":1017},"2026-06-02",86.22,89.07,86.010002,88.14,3.66,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":397,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1024},"2026-06-01",83.13,85.5,82.84,85.029999,0.67,406800,{"date":1028,"open":794,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-29",85.56,83.64,84.46,-0.09,-0.11,418800,{"date":1036,"open":1037,"high":1038,"low":1039,"close":200,"change":688,"percent_change":1040,"volume":1041,"transactions":9,"vwap":200},"2026-05-28",85.88,86.029999,83.59,-1.71,442300,{"date":1043,"open":1044,"high":1045,"low":1031,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-27",89.35,89.4,86.019997,-2.99,-3.36,342700,{"date":1051,"open":1052,"high":1044,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-26",86.46,85.36,89.010002,3.89,4.57,634500,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-22",83.68,85.31,82.45,85.12,2.68,3.25,328000,{"date":1068,"open":1069,"high":255,"low":1070,"close":706,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":706},"2026-05-21",82.57,81,-1.01,-1.21,469700,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":984,"volume":1081,"transactions":9,"vwap":1079},"2026-05-20",82.3,84.9,81.95,83.45,2.14,364400,{"date":1083,"open":202,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-19",82.62,79.49,81.31,-1.48,-1.79,287700,{"date":1091,"open":1092,"high":1093,"low":1094,"close":224,"change":931,"percent_change":1095,"volume":1096,"transactions":9,"vwap":224},"2026-05-18",85.33,85.77,82.41,-2.53,421600,{"date":1098,"open":1099,"high":1022,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-15",84.61,81.59,84.94,-2.09,-2.4,393000,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":914,"volume":1112,"transactions":9,"vwap":1110},"2026-05-14",87.089996,87.69,85.17,87.029999,0.96,336000,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-13",84.73,86.5,84.16,86.07,2.69,3.23,538100,{"date":1123,"open":1124,"high":1125,"low":1126,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-05-12",85.24,85.32,81.35,83.38,-3.13,-3.62,492400,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":51,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-05-11",85.97,87.6,83.79,86.51,1.17,290900,{"date":1140,"open":1141,"high":988,"low":1142,"close":1143,"change":1144,"percent_change":194,"volume":1145,"transactions":9,"vwap":1143},"2026-05-08",85.13,83.86,85.51,1.73,245300,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1151,"change":667,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1151},"2026-05-07",86.55,87.21,83.040001,83.78,-3.26,498700,{"date":1155,"open":1156,"high":1157,"low":775,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-05-06",86.48,87.73,86.6,2.04,2.41,418400,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-05-05",83.62,86.59,82.98,84.56,1.59,1.92,492700,{"date":1172,"open":1173,"high":1174,"low":1175,"close":573,"change":1176,"percent_change":689,"volume":1177,"transactions":9,"vwap":573},"2026-05-04",84.43,84.79,80.5,-1.53,954600,{"date":1179,"open":1180,"high":826,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-05-01",81.64,80,84.5,2.45,2.99,889200,{"date":1187,"open":1188,"high":685,"low":1189,"close":1190,"change":1191,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1190},"2026-04-30",77.82,71.059998,82.050003,9.65,13.33,1000300,{"date":1195,"open":1196,"high":1197,"low":1198,"close":512,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":512},"2026-04-29",70.6,72.44,68.4,3.59,5.22,1143900,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":829,"volume":1209,"transactions":9,"vwap":1207},"2026-04-28",68.29,69.24,66.44,68.81,-0.45,637900,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1215,"change":1216,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1215},"2026-04-27",70.019997,70.61,68.42,69.26,-0.26,-0.37,387300,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1169,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-04-24",68.089996,69.81,66.46,69.52,2.84,339900,{"date":1228,"open":1223,"high":1229,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-23",67.87,65.39,67.6,1.72,2.61,278300,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-22",66.57,66.93,65.14,65.88,-0.29,-0.44,210800,{"date":1245,"open":1246,"high":1247,"low":1246,"close":1248,"change":647,"percent_change":1025,"volume":1249,"transactions":9,"vwap":1248},"2026-04-21",65.82,67.07,66.17,349300,{"date":1251,"open":1252,"high":1253,"low":1252,"close":1254,"change":17,"percent_change":753,"volume":1255,"transactions":9,"vwap":1254},"2026-04-20",65.3,66.47,65.73,298400,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-17",64.44,66.010002,64.040001,65.050003,1.75,2.76,289600,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1270,"change":51,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1270},"2026-04-16",61.83,63.65,61.29,63.3,1.61,450100,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":441,"volume":1280,"transactions":9,"vwap":1278},"2026-04-15",63.23,63.68,61.6,62.3,-1.52,225700,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":1287,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1286},"2026-04-14",65,65.45,63.7,63.82,-1.06,-1.63,224800,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-04-13",63,64.96,62.69,64.88,1.88,2.98,273800,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1292,"change":398,"percent_change":1304,"volume":1305,"transactions":9,"vwap":1292},"2026-04-10",62.89,63.35,62.31,1.3,230800,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1311,"change":314,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1311},"2026-04-09",60.64,62.98,60.28,62.19,2.78,468700,{"date":1315,"open":1316,"high":1317,"low":1316,"close":1318,"change":1319,"percent_change":1320,"volume":1321,"transactions":9,"vwap":1318},"2026-04-08",59.76,61.34,60.51,3.48,6.1,328100,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-04-07",55.64,57.040001,55.53,57.029999,1.18,2.11,346500,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1336,"change":492,"percent_change":483,"volume":1337,"transactions":9,"vwap":1336},"2026-04-06",56.58,57.060001,55.11,55.85,186100,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":492,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1343},"2026-04-02",56.060001,57.82,55.76,56.57,-1.26,234700,{"date":1347,"open":1348,"high":1349,"low":1348,"close":1350,"change":915,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-04-01",56.52,58.4,57.29,2.19,253400,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1340,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1340},"2026-03-31",54.26,56.87,54.13,2.53,4.73,371000,{"date":1362,"open":1363,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-30",56.54,53.36,53.53,-2.08,-3.74,256500,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":721,"volume":1376,"transactions":9,"vwap":1374},"2026-03-27",55.92,56.53,55.18,55.61,-0.64,241400,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-26",57.96,58.61,56.16,56.25,-2.78,-4.71,338200,{"date":1387,"open":1388,"high":1310,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-25",60.07,58.74,59.029999,-0.47,-0.79,373500,{"date":1395,"open":1396,"high":1388,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-24",56.56,59.5,2.46,4.31,518500,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1325,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1325},"2026-03-23",56.11,57.5,55.48,3.01,5.57,384600,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-20",55.98,53.95,54.029999,-2.02,-3.6,1472900,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-19",53.37,56.47,53.32,56.049999,1.63,3,345900,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":577,"volume":1433,"transactions":9,"vwap":1431},"2026-03-18",54.25,54.88,53.86,54.42,0.04,403200,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-03-17",54.85,55.14,53.84,54.38,0.21,0.39,229200,{"date":1444,"open":1431,"high":1445,"low":1446,"close":1447,"change":303,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-03-16",55.42,53.89,54.17,1.79,802500,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":356,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1455},"2026-03-13",54,54.61,52.83,53.22,-1.02,299300,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":430,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1463},"2026-03-12",53.82,54.62,52.93,53.77,-1.88,337400,{"date":1467,"open":1446,"high":1468,"low":1421,"close":1469,"change":1470,"percent_change":949,"volume":1471,"transactions":9,"vwap":1469},"2026-03-11",55.91,54.8,0.51,333100,{"date":1473,"open":1474,"high":1475,"low":1474,"close":1476,"change":157,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-03-10",54.040001,55.99,54.29,0.65,410900,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":753,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-03-09",51.83,54.080002,50.75,53.94,1.99,353100,{"date":1488,"open":1421,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-03-06",54.19,52.66,52.89,-2.14,-3.89,403800,{"date":1496,"open":1497,"high":1498,"low":1428,"close":1499,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1499},"2026-03-05",56.62,57.0099983,55.029999,-2.31,-4.03,243700,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":983,"volume":1510,"transactions":9,"vwap":1508},"2026-03-04",57,57.91,56.040001,57.34,1.24,246900,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1516},"2026-03-03",56.43,56.93,55.0099983,56.099998,-2.2,-3.77,281500,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":58,"percent_change":291,"volume":1526,"transactions":9,"vwap":1525},"2026-03-02",57.11,58.46,56.71,58.3,319600,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1500,"volume":1534,"transactions":9,"vwap":1532},"2026-02-27",57.93,58.43,57.21,57.81,-1.37,490900,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-26",59.96,60.45,57.22,59.18,-1.18,-1.95,283000,{"date":1545,"open":1388,"high":1546,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-25",60.75,59.0099983,60.36,0.77,1.29,255900,{"date":1553,"open":1554,"high":1555,"low":1554,"close":1556,"change":1448,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-02-24",58.14,61.12,59.59,3.1,406600,{"date":1560,"open":1523,"high":1523,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-23",56.94,57.8,-0.58,-0.99,252400,{"date":1567,"open":1568,"high":1569,"low":1522,"close":1570,"change":753,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1570},"2026-02-20",57.28,58.9,58.38,1.83,304500,{"date":1574,"open":1325,"high":1575,"low":1576,"close":1577,"change":1578,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1577},"2026-02-19",57.38,56.2,57.33,0,296600,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1577,"change":1585,"percent_change":1344,"volume":1586,"transactions":9,"vwap":1577},"2026-02-18",57.69,58.75,56.85,-0.73,238600,{"date":1588,"open":1390,"high":1540,"low":1589,"close":1590,"change":1591,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1590},"2026-02-17",57.63,58.060001,-1.17,-1.98,173500,{"date":1595,"open":1596,"high":1597,"low":1598,"close":1599,"change":1600,"percent_change":1601,"volume":1602,"transactions":9,"vwap":1599},"2026-02-13",58.5,60.080002,57.65,59.23,0.83,1.42,296500,{"date":1604,"open":1605,"high":1318,"low":1606,"close":1349,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1349},"2026-02-12",59.53,57.2,-0.53,-0.9,310500,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":142,"percent_change":122,"volume":1616,"transactions":9,"vwap":1615},"2026-02-11",59.42,59.97,57.74,58.93,322600,{"date":1618,"open":1619,"high":1620,"low":1621,"close":1622,"change":1623,"percent_change":482,"volume":1624,"transactions":9,"vwap":1622},"2026-02-10",58.81,59.34,58.12,58.27,-0.54,303800,{"date":1626,"open":1627,"high":1628,"low":1529,"close":1619,"change":1470,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1619},"2026-02-09",58.34,59.11,0.87,443100,{"date":1632,"open":1633,"high":1634,"low":1633,"close":1525,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1525},"2026-02-06",56.26,58.92,2.29,4.09,295200,{"date":1639,"open":1640,"high":1641,"low":1515,"close":1642,"change":1643,"percent_change":1644,"volume":1645,"transactions":9,"vwap":1642},"2026-02-05",55.71,56.82,56.0099983,0.03,0.05,261600,{"date":1647,"open":1350,"high":1397,"low":1453,"close":1411,"change":1648,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1411},"2026-02-04",-0.04,-0.07,649400,{"date":1652,"open":1653,"high":1382,"low":1446,"close":1654,"change":1080,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1654},"2026-02-03",54.099998,56.02,3.97,562000,{"date":1658,"open":1659,"high":1660,"low":1659,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2026-02-02",51.8,54.36,53.88,1.74,3.34,311500,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1670,"change":147,"percent_change":566,"volume":1671,"transactions":9,"vwap":1670},"2026-01-30",51.39,52.84,51.19,52.14,425600,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1159,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2026-01-29",49.91,51.89,49.85,51.82,4.1,251900,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":137,"percent_change":1168,"volume":1686,"transactions":9,"vwap":1685},"2026-01-28",49.41,50.13,48.97,49.78,369900,{"date":1688,"open":1689,"high":1690,"low":1691,"close":1692,"change":1693,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1692},"2026-01-27",49.0099983,49.68,48.95,49,-0.28,-0.57,149200,{"date":1697,"open":1698,"high":1699,"low":1700,"close":1701,"change":1432,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2026-01-26",49.25,49.47,48.56,49.28,0.08,195100,{"date":1705,"open":1706,"high":1706,"low":1707,"close":1708,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1708},"2026-01-23",50.82,48.28,49.24,-1.8,-3.53,195800,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1071,"volume":1719,"transactions":9,"vwap":1717},"2026-01-22",52.35,52.53,50.69,51.040001,-0.52,293500,{"date":1721,"open":1722,"high":1723,"low":1724,"close":1725,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1725},"2026-01-21",50.15,51.95,49.76,51.56,2.02,4.08,255200,{"date":1730,"open":1700,"high":1731,"low":1732,"close":1733,"change":1644,"percent_change":1009,"volume":1734,"transactions":9,"vwap":1733},"2026-01-20",50.3,48.53,49.54,226900,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1740,"change":1648,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2026-01-16",49.73,49.84,48.54,49.49,-0.08,235800,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2026-01-15",48.7,49.99,49.53,1.5,3.12,209400,{"date":1752,"open":1753,"high":1745,"low":1754,"close":1755,"change":132,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2026-01-14",47.76,47.28,48.029999,0.84,162200,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1199,"volume":1765,"transactions":9,"vwap":1763},"2026-01-13",46.44,47.87,45.81,47.63,1.65,209600,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":194,"volume":1773,"transactions":9,"vwap":1771},"2026-01-12",44.75,46.18,44.61,45.98,0.93,222600,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":397,"percent_change":376,"volume":1780,"transactions":9,"vwap":1779},"2026-01-09",44.49,45.4,44.38,45.049999,161300,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":1788,"volume":1789,"transactions":9,"vwap":1786},"2026-01-08",44.44,44.56,43.53,44.48,-0.12,-0.27,179000,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1585,"percent_change":1796,"volume":1797,"transactions":9,"vwap":1795},"2026-01-07",45,45.3,44.24,44.6,-1.61,181600,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1803,"change":1804,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1803},"2026-01-06",43.92,45.37,43.0099983,45.33,1.08,2.44,165500,{"date":1808,"open":1809,"high":1810,"low":1811,"close":1812,"change":157,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2026-01-05",44.3,45.12,43.7,44.25,0.8,222000,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1820,"change":292,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1820},"2026-01-02",43.13,43.98,43.040001,43.9,2.67,199100,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1414,"volume":1829,"transactions":9,"vwap":1827},"2025-12-31",43.6,42.68,42.76,-0.88,211600,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":1836,"volume":1837,"transactions":9,"vwap":1834},"2025-12-30",44.33,43.63,43.64,-0.82,-1.84,174200,{"date":1839,"open":1840,"high":1841,"low":1842,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-12-29",44.63,44.73,44.18,44.46,-0.31,-0.69,161700,{"date":1848,"open":1849,"high":1850,"low":1841,"close":1851,"change":1033,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-12-26",45.02,45.43,44.77,-0.25,143800,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1859,"change":419,"percent_change":237,"volume":1860,"transactions":9,"vwap":1859},"2025-12-24",44.95,45.36,44.5,44.88,193900,{"date":1862,"open":1863,"high":1864,"low":1863,"close":1865,"change":1702,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-12-23",44.35,45.040001,44.68,0.18,214100,{"date":1869,"open":1779,"high":1870,"low":1871,"close":1795,"change":1702,"percent_change":1866,"volume":1872,"transactions":9,"vwap":1795},"2025-12-22",45.27,44.23,422800,{"date":1874,"open":1875,"high":1859,"low":1875,"close":1876,"change":1877,"percent_change":1878,"volume":1879,"transactions":9,"vwap":1876},"2025-12-19",43.96,44.52,0.58,1.32,1535700,{"date":1881,"open":1882,"high":1882,"low":1811,"close":1883,"change":1884,"percent_change":1623,"volume":1885,"transactions":9,"vwap":1883},"2025-12-18",44.83,43.94,-0.24,414400,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1842,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1842},"2025-12-17",46.21,46.42,43.82,-1.42,-3.11,405000,{"date":1895,"open":1896,"high":1897,"low":1898,"close":1899,"change":1900,"percent_change":678,"volume":1901,"transactions":9,"vwap":1899},"2025-12-16",46.92,47.31,45.46,45.6,-1.6,525200,{"date":1903,"open":1904,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-12-15",47.55,47.96,47.02,47.2,-0.46,-0.97,353200,{"date":1912,"open":1913,"high":1913,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-12-12",49.049999,47.4,47.66,-1.5,-3.05,294000,{"date":1920,"open":1921,"high":1922,"low":1923,"close":1924,"change":117,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1924},"2025-12-11",48.68,49.46,48.14,49.16,-0.02,327000,{"date":1928,"open":1896,"high":1929,"low":1930,"close":1931,"change":1448,"percent_change":1932,"volume":1933,"transactions":9,"vwap":1931},"2025-12-10",49.89,46.91,49.17,3.78,259200,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":127,"percent_change":324,"volume":1940,"transactions":9,"vwap":1939},"2025-12-09",46.78,47.92,46.69,47.38,190400,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-12-08",47.34,48.11,46.94,47.13,0.17,0.36,297900,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1955,"change":408,"percent_change":710,"volume":1956,"transactions":9,"vwap":1955},"2025-12-05",46.86,47.21,46.29,46.96,236400,{"date":1958,"open":1959,"high":1960,"low":1959,"close":1961,"change":420,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1961},"2025-12-04",46.17,47.33,46.8,0.6,186900,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":1296,"volume":1971,"transactions":9,"vwap":1969},"2025-12-03",45.89,46.68,45.11,46.52,0.86,183700,{"date":1973,"open":1792,"high":1974,"low":1882,"close":1975,"change":17,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1975},"2025-12-02",45.8,45.66,1.51,187700,{"date":1979,"open":1882,"high":1980,"low":1843,"close":1981,"change":1644,"percent_change":1010,"volume":1982,"transactions":9,"vwap":1981},"2025-12-01",45.32,44.98,337300,{"date":1984,"open":1777,"high":1777,"low":1985,"close":1986,"change":1987,"percent_change":1432,"volume":1988,"transactions":9,"vwap":1986},"2025-11-28",44.59,44.93,0.02,134200,{"date":1990,"open":1991,"high":1966,"low":1991,"close":1992,"change":419,"percent_change":237,"volume":1993,"transactions":9,"vwap":1992},"2025-11-26",44.36,44.91,408700,{"date":1995,"open":1876,"high":1810,"low":1996,"close":1997,"change":1877,"percent_change":1998,"volume":1609,"transactions":9,"vwap":1997},"2025-11-25",44.19,44.71,1.31,{"date":2000,"open":2001,"high":1871,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-24",42.69,44.13,1.47,3.45,322000,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":1470,"percent_change":780,"volume":2012,"transactions":9,"vwap":2011},"2025-11-21",42.11,43.3,41.69,42.66,344300,{"date":2014,"open":1820,"high":2015,"low":2016,"close":2017,"change":2018,"percent_change":1088,"volume":2019,"transactions":9,"vwap":2017},"2025-11-20",43.91,41.94,42.15,-0.77,401200,{"date":2021,"open":2022,"high":2023,"low":2024,"close":2025,"change":2026,"percent_change":779,"volume":2027,"transactions":9,"vwap":2025},"2025-11-19",42.48,43.61,42.44,42.92,0.42,169200,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":2034,"percent_change":796,"volume":2035,"transactions":9,"vwap":2033},"2025-11-18",42.47,42.79,42.049999,42.5,-0.1,207800,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2042,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2041},"2025-11-17",43.099998,43.49,42.3,42.6,-0.75,-1.73,215500,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":157,"volume":2052,"transactions":9,"vwap":2050},"2025-11-14",42.45,43.57,42.099998,43.35,0.15,246000,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":2059,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2058},"2025-11-13",45.060001,45.48,42.82,43.2,-2.04,-4.51,413600,{"date":2063,"open":2064,"high":1974,"low":1968,"close":2065,"change":2066,"percent_change":2026,"volume":2067,"transactions":9,"vwap":2065},"2025-11-12",45.19,45.24,0.19,304600,{"date":2069,"open":2070,"high":1810,"low":1863,"close":1779,"change":1987,"percent_change":1432,"volume":2071,"transactions":9,"vwap":1779},"2025-11-11",44.78,250300,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2077,"change":2078,"percent_change":194,"volume":2079,"transactions":9,"vwap":2077},"2025-11-10",44.9,45.14,43.65,45.029999,0.91,255100,{"date":2081,"open":1792,"high":1864,"low":1820,"close":2082,"change":2083,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2082},"2025-11-07",44.12,-1.25,-2.76,269100,{"date":2087,"open":2088,"high":1952,"low":1857,"close":1801,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1801},"2025-11-06",46.62,-1.33,-2.85,544400,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":2098,"percent_change":2099,"volume":2100,"transactions":9,"vwap":2097},"2025-11-05",45.39,47.32,43.049999,46.7,3.7,8.6,445600,{"date":2102,"open":2103,"high":2104,"low":2105,"close":2106,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2106},"2025-11-04",43.16,44.27,42.75,43,-1,-2.27,336100,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":1866,"percent_change":711,"volume":2116,"transactions":9,"vwap":2115},"2025-11-03",43.95,44.29,42.78,44,442200,{"date":2118,"open":2119,"high":2120,"low":2121,"close":1890,"change":225,"percent_change":566,"volume":2122,"transactions":9,"vwap":1890},"2025-10-31",43.33,43.87,42.77,343800,{"date":2124,"open":2125,"high":1776,"low":2126,"close":2127,"change":796,"percent_change":1607,"volume":2128,"transactions":9,"vwap":2127},"2025-10-30",43.44,43.23,43.55,457600,{"date":2130,"open":2131,"high":1858,"low":2132,"close":2133,"change":950,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-10-29",42.85,42.8,43.78,2.48,443800,{"date":2137,"open":2138,"high":2114,"low":2139,"close":2140,"change":2141,"percent_change":94,"volume":2142,"transactions":9,"vwap":2140},"2025-10-28",41.95,41.74,42.72,0.43,197100,{"date":2144,"open":2131,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":2149,"volume":1765,"transactions":9,"vwap":2147},"2025-10-27",43.09,42.22,42.29,-0.15,-0.35,{"date":2151,"open":2106,"high":2152,"low":2040,"close":2024,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2024},"2025-10-24",43.060001,-0.21,-0.49,111300,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":2162,"percent_change":376,"volume":2163,"transactions":9,"vwap":2161},"2025-10-23",42.02,42.93,41.88,42.65,0.54,225800,{"date":2165,"open":2166,"high":2167,"low":2016,"close":2008,"change":1693,"percent_change":2168,"volume":2169,"transactions":9,"vwap":2008},"2025-10-22",42.62,42.87,-0.66,298100,{"date":2171,"open":2172,"high":2173,"low":2158,"close":2174,"change":2175,"percent_change":2176,"volume":2177,"transactions":9,"vwap":2174},"2025-10-21",42.37,42.96,42.39,-0.38,-0.89,289500,{"date":2179,"open":2147,"high":2180,"low":2181,"close":2121,"change":291,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2121},"2025-10-20",43.12,42.09,2.03,225500,{"date":2185,"open":2186,"high":2041,"low":2187,"close":2188,"change":397,"percent_change":940,"volume":2189,"transactions":9,"vwap":2188},"2025-10-17",41.46,41.3,41.92,422700,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":2196,"percent_change":864,"volume":2197,"transactions":9,"vwap":2195},"2025-10-16",40.15,41.62,39.67,41.35,1.35,348700,{"date":2199,"open":2200,"high":2201,"low":2200,"close":2202,"change":2203,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2202},"2025-10-15",38.2,40.099998,40,2.23,5.9,277900,{"date":2207,"open":2208,"high":2209,"low":2208,"close":2210,"change":2211,"percent_change":2182,"volume":2212,"transactions":9,"vwap":2210},"2025-10-14",36.29,38.049999,37.77,0.75,154700,{"date":2214,"open":2215,"high":2216,"low":2217,"close":2218,"change":753,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2218},"2025-10-13",36.99,37.35,36.36,37.02,2.92,165400,{"date":2222,"open":2223,"high":2224,"low":31,"close":2225,"change":618,"percent_change":2226,"volume":1837,"transactions":9,"vwap":2225},"2025-10-10",37.61,37.84,35.97,-4.21,{"date":2228,"open":2229,"high":2229,"low":2230,"close":2231,"change":1694,"percent_change":1916,"volume":2232,"transactions":9,"vwap":2231},"2025-10-09",38.09,37.18,37.55,164100,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":567,"percent_change":2182,"volume":2239,"transactions":9,"vwap":2238},"2025-10-08",37.52,38.24,37.23,38.12,132300,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":514,"volume":2247,"transactions":9,"vwap":2245},"2025-10-07",38.72,38.86,37.13,37.36,-1.23,149900,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":237,"percent_change":1328,"volume":2254,"transactions":9,"vwap":2253},"2025-10-06",38.76,39.029999,38.16,38.59,175000,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":2261,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2260},"2025-10-03",38.68,39.37,38.029999,38.14,-0.42,-1.09,191800,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":1948,"percent_change":949,"volume":2270,"transactions":9,"vwap":2269},"2025-10-02",38.51,38.69,38.15,38.56,172400,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2200,"change":2149,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2200},"2025-10-01",38.060001,38.44,38,-0.91,198500,{"date":2279,"open":2280,"high":2281,"low":2282,"close":2283,"change":1470,"percent_change":87,"volume":2284,"transactions":9,"vwap":2283},"2025-09-30",37.94,38.58,37.9,38.55,182000,{"date":2286,"open":2287,"high":2288,"low":2289,"close":2290,"change":2291,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2290},"2025-09-29",38.82,39.02,37.7,38.040001,-0.6,-1.55,219400,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":409,"percent_change":1962,"volume":2300,"transactions":9,"vwap":2299},"2025-09-26",38.42,38.81,38.13,38.64,167400,{"date":2302,"open":2303,"high":2304,"low":2305,"close":2306,"change":1591,"percent_change":898,"volume":2307,"transactions":9,"vwap":2306},"2025-09-25",38.97,39.27,38.19,38.41,223700,{"date":2309,"open":2201,"high":2310,"low":2311,"close":2312,"change":1391,"percent_change":1591,"volume":2313,"transactions":9,"vwap":2312},"2025-09-24",40.25,39.47,39.58,150500,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":2153,"percent_change":1718,"volume":2320,"transactions":9,"vwap":2319},"2025-09-23",40.63,41.31,39.98,40.049999,265200,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":2327,"percent_change":147,"volume":1289,"transactions":9,"vwap":2326},"2025-09-22",40.39,40.55,40.0099983,40.26,0.13,{"date":2329,"open":2330,"high":2331,"low":2332,"close":2333,"change":2168,"percent_change":2334,"volume":2335,"transactions":9,"vwap":2333},"2025-09-19",40.9,41.0099983,39.96,40.13,-1.62,1974200,{"date":2337,"open":2338,"high":2339,"low":2340,"close":2341,"change":1748,"percent_change":345,"volume":2342,"transactions":9,"vwap":2341},"2025-09-18",39.84,40.93,39.53,40.79,266700,{"date":2344,"open":2345,"high":2346,"low":2347,"close":2348,"change":2349,"percent_change":1071,"volume":2350,"transactions":9,"vwap":2348},"2025-09-17",39.69,40.23,39.13,39.29,-0.4,262900,{"date":2352,"open":2353,"high":2353,"low":2354,"close":2345,"change":2355,"percent_change":1643,"volume":2356,"transactions":9,"vwap":2345},"2025-09-16",39.93,39.049999,0.01,236200,{"date":2358,"open":2359,"high":2360,"low":2303,"close":2361,"change":58,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-09-15",39.21,39.95,39.68,1.25,265600,{"date":2365,"open":2318,"high":2318,"low":2366,"close":2367,"change":482,"percent_change":2368,"volume":2270,"transactions":9,"vwap":2367},"2025-09-12",39.17,39.19,-2.29,{"date":2370,"open":2371,"high":2372,"low":2371,"close":2373,"change":2066,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-09-11",39.64,40.3,40.11,0.48,196300,{"date":2377,"open":2378,"high":2379,"low":2251,"close":2379,"change":72,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2379},"2025-09-10",39.16,39.92,2.31,173300,{"date":2383,"open":2384,"high":2333,"low":2385,"close":2288,"change":1287,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2288},"2025-09-09",40.040001,38.87,-2.64,183300,{"date":2389,"open":2390,"high":2390,"low":2391,"close":2392,"change":2393,"percent_change":205,"volume":2394,"transactions":9,"vwap":2392},"2025-09-08",40.5,39.88,40.080002,-0.3,237400,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2327,"percent_change":147,"volume":2401,"transactions":9,"vwap":2400},"2025-09-05",40.52,41.39,39.99,40.38,164200,{"date":2403,"open":2404,"high":2310,"low":2405,"close":2310,"change":889,"percent_change":1312,"volume":2406,"transactions":9,"vwap":2310},"2025-09-04",39.25,39.24,206300,{"date":2408,"open":2409,"high":2410,"low":2411,"close":2378,"change":2107,"percent_change":2412,"volume":2413,"transactions":9,"vwap":2378},"2025-09-03",39.49,39.85,38.89,-2.49,207200,{"date":2415,"open":2338,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":1287,"volume":2183,"transactions":9,"vwap":2418},"2025-09-02",40.35,39.6,40.16,-0.43,{"date":2421,"open":2398,"high":2422,"low":2423,"close":2424,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2424},"2025-08-29",41.41,40.32,40.59,-0.87,-2.1,158800,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2186,"change":1001,"percent_change":302,"volume":2433,"transactions":9,"vwap":2186},"2025-08-28",41.49,41.52,41.049999,180900,{"date":2435,"open":2436,"high":2437,"low":2438,"close":2439,"change":2440,"percent_change":2162,"volume":2441,"transactions":9,"vwap":2439},"2025-08-27",40.86,41.22,40.69,41.17,0.22,153900,{"date":2443,"open":2444,"high":2430,"low":2445,"close":2444,"change":577,"percent_change":1947,"volume":2446,"transactions":9,"vwap":2444},"2025-08-26",40.95,40.83,257700,{"date":2448,"open":2449,"high":2450,"low":2449,"close":2451,"change":419,"percent_change":58,"volume":2452,"transactions":9,"vwap":2451},"2025-08-25",40.42,41.09,40.88,249100,{"date":2454,"open":2297,"high":2455,"low":2456,"close":2457,"change":2458,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2457},"2025-08-22",40.78,38.79,40.68,2.28,5.94,203100,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2466,"change":408,"percent_change":2026,"volume":2467,"transactions":9,"vwap":2466},"2025-08-21",38.17,38.57,37.73,38.4,195300,{"date":2469,"open":2456,"high":2251,"low":2209,"close":2236,"change":2018,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2236},"2025-08-20",-1.97,151200,{"date":2473,"open":2474,"high":2475,"low":2476,"close":2477,"change":204,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2477},"2025-08-19",39.46,39.87,38.62,39.0099983,-1.56,248100,{"date":2481,"open":2482,"high":2483,"low":2482,"close":2484,"change":975,"percent_change":1976,"volume":2485,"transactions":9,"vwap":2484},"2025-08-18",38.99,39.73,39.63,227000,{"date":2487,"open":2410,"high":2475,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-08-15",38.48,39.040001,-0.85,-2.13,204100,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-08-14",40.12,40.27,39.33,39.89,-0.67,-1.65,294600,{"date":2503,"open":2338,"high":2504,"low":2505,"close":2504,"change":258,"percent_change":2506,"volume":2507,"transactions":9,"vwap":2504},"2025-08-13",40.56,39.39,2.22,512000,{"date":2509,"open":2510,"high":2511,"low":2280,"close":2361,"change":2512,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2361},"2025-08-12",38.31,39.78,1.78,4.7,315400,{"date":2516,"open":2517,"high":2464,"low":2518,"close":2282,"change":1718,"percent_change":617,"volume":2519,"transactions":9,"vwap":2282},"2025-08-11",38.47,37.62,334200,{"date":2521,"open":2522,"high":2523,"low":2306,"close":2296,"change":1009,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2296},"2025-08-08",38.6,38.92,0.26,301900,{"date":2527,"open":2354,"high":2354,"low":2209,"close":2528,"change":2529,"percent_change":2490,"volume":2530,"transactions":9,"vwap":2528},"2025-08-07",38.32,-0.33,343000,{"date":2532,"open":2243,"high":2533,"low":2283,"close":2534,"change":1908,"percent_change":1541,"volume":2535,"transactions":9,"vwap":2534},"2025-08-06",39.22,38.65,375000,{"date":2537,"open":2194,"high":2201,"low":2523,"close":2538,"change":2154,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-08-05",39.11,-1.24,334000,{"date":2542,"open":2543,"high":2544,"low":2210,"close":2417,"change":453,"percent_change":732,"volume":2545,"transactions":9,"vwap":2417},"2025-08-04",37.85,39.7,316200,{"date":2547,"open":2510,"high":2548,"low":2549,"close":2550,"change":1392,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-08-01",38.5,37.51,37.71,-2.05,415400,{"date":2554,"open":2555,"high":2464,"low":2556,"close":2548,"change":2557,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2548},"2025-07-31",37.48,34.44,-0.76,-1.94,816200,{"date":2561,"open":2423,"high":2424,"low":2562,"close":2563,"change":2564,"percent_change":1500,"volume":2565,"transactions":9,"vwap":2563},"2025-07-30",38.84,39.26,-0.93,270000,{"date":2567,"open":2345,"high":2324,"low":2568,"close":2569,"change":950,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-07-29",39.65,40.19,2.71,243200,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2347,"change":2440,"percent_change":397,"volume":2577,"transactions":9,"vwap":2347},"2025-07-28",38.98,39.4,38.93,184100,{"date":2579,"open":2242,"high":2580,"low":2269,"close":2581,"change":710,"percent_change":258,"volume":2582,"transactions":9,"vwap":2581},"2025-07-25",39.099998,38.91,157000,{"date":2584,"open":2423,"high":2423,"low":2517,"close":2464,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2464},"2025-07-24",-1.87,-4.62,271800,{"date":2589,"open":2590,"high":2591,"low":2592,"close":2593,"change":291,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2593},"2025-07-23",39.81,40.51,39.35,40.44,2.15,179300,{"date":2597,"open":2417,"high":2379,"low":2580,"close":2598,"change":1852,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-07-22",39.59,-0.63,211300,{"date":2602,"open":2603,"high":2318,"low":2592,"close":2338,"change":2141,"percent_change":889,"volume":2604,"transactions":9,"vwap":2338},"2025-07-21",39.42,180300,{"date":2606,"open":2201,"high":2201,"low":2607,"close":2608,"change":1391,"percent_change":1541,"volume":2609,"transactions":9,"vwap":2608},"2025-07-18",39.32,39.41,179500,{"date":2611,"open":2576,"high":2400,"low":2576,"close":2391,"change":302,"percent_change":1448,"volume":2612,"transactions":9,"vwap":2391},"2025-07-17",267600,{"date":2614,"open":2477,"high":2505,"low":2548,"close":2615,"change":147,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2615},"2025-07-16",39.18,0.82,216000,{"date":2619,"open":2332,"high":2399,"low":2620,"close":2243,"change":2621,"percent_change":1088,"volume":2622,"transactions":9,"vwap":2243},"2025-07-15",38.85,-0.71,213400,{"date":2624,"open":2371,"high":2625,"low":2304,"close":2626,"change":795,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-07-14",39.86,39.57,-0.5,144600,{"date":2630,"open":2333,"high":2333,"low":2361,"close":2631,"change":2632,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2631},"2025-07-11",39.77,-0.59,-1.46,176000,{"date":2636,"open":2569,"high":2438,"low":2325,"close":2637,"change":1440,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2637},"2025-07-10",40.36,0.52,157800,{"date":2641,"open":2642,"high":2372,"low":2643,"close":2192,"change":2066,"percent_change":2374,"volume":2644,"transactions":9,"vwap":2192},"2025-07-09",40.060001,39.56,108100,{"date":2646,"open":2495,"high":2310,"low":2647,"close":2332,"change":710,"percent_change":1970,"volume":2648,"transactions":9,"vwap":2332},"2025-07-08",39.72,201200,{"date":2650,"open":2511,"high":2651,"low":2608,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-07-07",40.22,39.62,-0.7,-1.74,180100,{"date":2657,"open":2658,"high":2659,"low":2660,"close":2423,"change":2661,"percent_change":2211,"volume":2662,"transactions":9,"vwap":2423},"2025-07-03",40.34,40.6,40.24,0.3,161400,{"date":2664,"open":2665,"high":2666,"low":2665,"close":2667,"change":2362,"percent_change":2668,"volume":2669,"transactions":9,"vwap":2667},"2025-07-02",38.77,40.07,40.02,3.22,220800,{"date":2671,"open":2517,"high":2607,"low":2672,"close":2665,"change":2673,"percent_change":2148,"volume":2674,"transactions":9,"vwap":2665},"2025-07-01",38.0099983,-0.06,263300,{"date":2676,"open":2505,"high":2505,"low":2677,"close":2678,"change":1208,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-06-30",38.7,38.83,-1.15,292400,{"date":2682,"open":2683,"high":2631,"low":2456,"close":2684,"change":1741,"percent_change":795,"volume":2685,"transactions":9,"vwap":2684},"2025-06-27",39.44,39.28,377800,{"date":2687,"open":2688,"high":2689,"low":2242,"close":2690,"change":43,"percent_change":453,"volume":2375,"transactions":9,"vwap":2690},"2025-06-26",38.75,39.45,39.36,{"date":2692,"open":2693,"high":2474,"low":2694,"close":2693,"change":1578,"percent_change":1578,"volume":2695,"transactions":9,"vwap":2693},"2025-06-25",38.63,38.52,332900,{"date":2697,"open":2698,"high":2699,"low":2282,"close":2693,"change":51,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2693},"2025-06-24",37.95,38.8,2.66,264500,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":2708,"percent_change":2196,"volume":2709,"transactions":9,"vwap":2707},"2025-06-23",37.029999,37.65,36.65,37.63,0.5,310000,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2244,"change":1563,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2244},"2025-06-20",37.96,38.07,37.049999,-1.54,1106000,{"date":2718,"open":2719,"high":2306,"low":2720,"close":2550,"change":2721,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2550},"2025-06-18",37.92,37.66,-0.32,-0.84,288900,{"date":2725,"open":2726,"high":2581,"low":2727,"close":2259,"change":2728,"percent_change":2729,"volume":2730,"transactions":9,"vwap":2259},"2025-06-17",37.97,37.87,-0.13,-0.34,229500,{"date":2732,"open":2733,"high":2488,"low":2733,"close":2252,"change":1600,"percent_change":2506,"volume":2734,"transactions":9,"vwap":2252},"2025-06-16",37.72,204200,{"date":2736,"open":2737,"high":2229,"low":2714,"close":2738,"change":2739,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2738},"2025-06-13",37.68,37.33,-0.83,-2.18,316800,{"date":2743,"open":2289,"high":2296,"low":2744,"close":2252,"change":1033,"percent_change":1241,"volume":2745,"transactions":9,"vwap":2252},"2025-06-12",37.64,178900,{"date":2747,"open":2677,"high":2250,"low":2305,"close":2748,"change":1032,"percent_change":796,"volume":2749,"transactions":9,"vwap":2748},"2025-06-11",38.27,205900,{"date":2751,"open":2257,"high":2752,"low":2753,"close":2754,"change":1009,"percent_change":2524,"volume":2755,"transactions":9,"vwap":2754},"2025-06-10",38.74,38.22,38.36,196800,{"date":2757,"open":2758,"high":2266,"low":2224,"close":2759,"change":2141,"percent_change":292,"volume":2760,"transactions":9,"vwap":2759},"2025-06-09",38.29,38.26,246700,{"date":2762,"open":2763,"high":2763,"low":2518,"close":2764,"change":711,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2764},"2025-06-06",38.099998,37.83,1.1,127100,{"date":2768,"open":2769,"high":2770,"low":2771,"close":2772,"change":1001,"percent_change":137,"volume":2773,"transactions":9,"vwap":2772},"2025-06-05",37.25,37.78,36.9,37.42,233400,{"date":2775,"open":2707,"high":2776,"low":2777,"close":2244,"change":2419,"percent_change":721,"volume":2433,"transactions":9,"vwap":2244},"2025-06-04",37.75,37.12,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":2784,"percent_change":2785,"volume":2786,"transactions":9,"vwap":2783},"2025-06-03",36.51,37.67,36.45,37.56,1.11,3.05,215600,{"date":2788,"open":2782,"high":2789,"low":2790,"close":2782,"change":1649,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2782},"2025-06-02",36.53,36.060001,-0.19,184900,{"date":2794,"open":2795,"high":2796,"low":2797,"close":2798,"change":2673,"percent_change":503,"volume":1956,"transactions":9,"vwap":2798},"2025-05-30",36.34,36.61,35.62,36.52,{"date":2800,"open":2801,"high":2801,"low":2802,"close":2803,"change":1010,"percent_change":2661,"volume":2804,"transactions":9,"vwap":2803},"2025-05-29",36.86,36.17,36.58,186500,{"date":2806,"open":2704,"high":2704,"low":2208,"close":2807,"change":1242,"percent_change":2808,"volume":2809,"transactions":9,"vwap":2807},"2025-05-28",36.47,-1.19,162500,{"date":2811,"open":2812,"high":2813,"low":2814,"close":2815,"change":1804,"percent_change":1406,"volume":1956,"transactions":9,"vwap":2815},"2025-05-27",36.37,37.07,36.080002,36.91,{"date":2817,"open":2818,"high":2225,"low":2819,"close":2820,"change":1242,"percent_change":1072,"volume":2821,"transactions":9,"vwap":2820},"2025-05-23",35.31,35.0099983,35.83,177300,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":1787,"percent_change":2529,"volume":2828,"transactions":9,"vwap":2827},"2025-05-22",36.32,36.74,36.14,36.27,173200,{"date":2830,"open":2831,"high":2777,"low":2827,"close":2832,"change":1585,"percent_change":2470,"volume":2833,"transactions":9,"vwap":2832},"2025-05-21",36.55,36.39,189300,{"date":2835,"open":2836,"high":2837,"low":2836,"close":2777,"change":1009,"percent_change":225,"volume":2838,"transactions":9,"vwap":2777},"2025-05-20",36.56,37.32,193200,{"date":2840,"open":2841,"high":2842,"low":2843,"close":2218,"change":1208,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2218},"2025-05-19",36.85,37.47,36.59,-1.2,264900,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2842,"change":226,"percent_change":215,"volume":2851,"transactions":9,"vwap":2842},"2025-05-16",37.19,37.57,36.84,202300,{"date":2853,"open":2854,"high":2245,"low":2855,"close":2856,"change":503,"percent_change":2419,"volume":2857,"transactions":9,"vwap":2856},"2025-05-15",36.98,36.89,37.14,272100,{"date":2859,"open":2738,"high":2719,"low":2860,"close":2861,"change":472,"percent_change":152,"volume":2862,"transactions":9,"vwap":2861},"2025-05-14",37,37.3,266300,{"date":2864,"open":2865,"high":2231,"low":2866,"close":2867,"change":566,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2867},"2025-05-13",36.97,36.67,37.16,1.7,185300,{"date":2871,"open":2872,"high":2777,"low":2873,"close":2874,"change":2875,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2874},"2025-05-12",36.44,36.19,36.54,1.55,4.43,294300,{"date":2879,"open":2880,"high":2881,"low":2882,"close":2883,"change":1866,"percent_change":2638,"volume":2884,"transactions":9,"vwap":2883},"2025-05-09",35.25,35.44,34.93,34.99,276800,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2890,"change":2051,"percent_change":2141,"volume":2891,"transactions":9,"vwap":2890},"2025-05-08",35.22,35.73,34.75,34.81,291600,{"date":2893,"open":2894,"high":2895,"low":2896,"close":2897,"change":409,"percent_change":1025,"volume":2479,"transactions":9,"vwap":2897},"2025-05-07",34.98,35,34.37,34.66,{"date":2899,"open":2900,"high":2901,"low":2902,"close":2903,"change":1788,"percent_change":2904,"volume":2905,"transactions":9,"vwap":2903},"2025-05-06",34.28,34.55,33.69,34.43,-0.78,273200,{"date":2907,"open":2908,"high":2909,"low":2908,"close":2910,"change":503,"percent_change":1908,"volume":2911,"transactions":9,"vwap":2910},"2025-05-05",34.080002,35.23,34.7,446300,{"date":2913,"open":2914,"high":2880,"low":2914,"close":2915,"change":65,"percent_change":2916,"volume":2917,"transactions":9,"vwap":2915},"2025-05-02",34.18,34.86,3.53,363900,{"date":2919,"open":2920,"high":2921,"low":2922,"close":2923,"change":292,"percent_change":2924,"volume":2925,"transactions":9,"vwap":2923},"2025-05-01",32.86,33.98,32.73,33.67,3.5,476000,{"date":2927,"open":2826,"high":2780,"low":181,"close":2928,"change":2929,"percent_change":2930,"volume":2931,"transactions":9,"vwap":2928},"2025-04-30",32.53,-5.74,-15,875900,{"date":2933,"open":2770,"high":2934,"low":2549,"close":2748,"change":408,"percent_change":2026,"volume":2935,"transactions":9,"vwap":2748},"2025-04-29",38.35,282900,{"date":2937,"open":2713,"high":2934,"low":2231,"close":2938,"change":1787,"percent_change":1844,"volume":985,"transactions":9,"vwap":2938},"2025-04-28",38.11,{"date":2940,"open":2941,"high":2236,"low":2867,"close":2942,"change":2162,"percent_change":386,"volume":2943,"transactions":9,"vwap":2942},"2025-04-25",37.24,38.23,210300,{"date":2945,"open":2860,"high":2465,"low":2860,"close":2946,"change":1772,"percent_change":1358,"volume":2947,"transactions":9,"vwap":2946},"2025-04-24",37.69,267700,{"date":2949,"open":2950,"high":2275,"low":2874,"close":2951,"change":2784,"percent_change":863,"volume":2952,"transactions":9,"vwap":2951},"2025-04-23",37.26,36.76,358700,{"date":185,"open":2954,"high":2955,"low":2956,"close":2957,"change":1866,"percent_change":1470,"volume":2958,"transactions":9,"vwap":2957},35.47,35.95,35.099998,35.65,254500]