[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DIOD":3,"homepage-market-summary":31,"stock-historical-DIOD":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DIOD","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},"Diodes Inc","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Diodes Inc is a manufacturer and supplier of high-quality application-specific products within the broad discrete, logic, analog, and mixed-signal semiconductor markets. It serves the customer electronics, computing, communications, industrial, and automotive markets. The Company's products include diodes; rectifiers; transistors; MOSFETs; GPP bridges; GPP rectifiers; protection devices; function-specific arrays; single gate logic; amplifiers and comparators; Hall-effect and temperature sensors; and power management devices, including LED drivers, AC-DC converters and controllers, DC-DC switching and linear voltage regulators, voltage references along with special-function devices, such as USB power switches, load switches, voltage supervisors, and motor controllers.","7,989","Plano, TX",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},103.84,100.98,105.64,100.45,97.49,6.35,6.51,656360.094536,15323,103.9785,125.99,42.28,517523.476604724,73.5,9509,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":26,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},34.61,503359,183725969.151181,191.11,"2025-04-22",[183,184,194,205,215,226,236,247,258,269,279,289,300,311,321,332,343,354,363,374,385,396,407,418,429,438,447,457,468,478,488,499,509,520,531,542,553,564,575,586,597,608,618,629,640,650,660,671,681,692,703,713,722,733,743,751,760,768,775,784,792,800,808,815,824,833,842,851,859,868,877,886,895,902,910,919,928,937,944,953,960,968,976,985,993,1002,1011,1019,1028,1036,1042,1051,1058,1065,1073,1080,1087,1096,1104,1110,1117,1126,1135,1144,1153,1161,1169,1176,1184,1191,1200,1209,1217,1225,1231,1238,1247,1254,1262,1271,1277,1286,1293,1301,1309,1318,1326,1334,1342,1351,1360,1369,1376,1383,1392,1401,1410,1419,1428,1436,1443,1452,1461,1469,1476,1484,1491,1500,1508,1516,1524,1533,1542,1550,1557,1564,1571,1580,1588,1596,1603,1610,1618,1626,1634,1642,1650,1658,1667,1675,1683,1692,1698,1706,1713,1721,1728,1736,1745,1754,1762,1770,1779,1788,1795,1802,1809,1818,1826,1834,1842,1850,1858,1865,1872,1880,1888,1897,1905,1911,1918,1926,1932,1939,1947,1956,1963,1971,1977,1985,1994,2001,2009,2018,2024,2031,2039,2046,2055,2062,2070,2076,2083,2090,2097,2106,2114,2121,2127,2135,2142,2149,2155,2162,2171,2179,2186,2193,2202,2210,2218,2227,2235,2241,2248,2257,2265,2272,2278,2286,2291,2297,2303,2308,2315,2320,2329,2337,2344,2351,2357,2365,2373,2380,2388,2395,2403,2410,2417,2422,2429,2436,2443,2448,2451,2455,2462,2469,2475,2483,2490,2495,2500,2505,2510,2516,2520,2527,2533,2538,2546,2552,2559,2567,2574,2581,2590,2597,2602,2609,2615,2622,2628,2634,2640,2647,2654,2660,2667,2675,2681,2687,2695,2704,2713,2720,2727,2735,2743,2749,2756,2762,2767,2773,2778,2785,2793,2800,2807,2812,2817,2823,2827,2834,2842,2850,2857,2864,2872,2879,2885,2893,2901,2908,2915,2922,2928,2934,2941,2948,2957,2965,2974,2982,2991,3000,3007,3016,3024,3031,3037,3044,3051,3057,3064],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",96.18,97.62,95,0.7,0.72,338320.846868,9620,96.9209,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",97.18,98.225,96.01,96.79,-0.39,-0.4,402369.326093,9721,96.8873,{"date":206,"open":207,"high":208,"low":209,"close":196,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",97.97,98.7399,95.96,0.81,0.84,442179.509173,13427,97.0028,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",95.84,96.57,92.9,96.37,0.53,0.55,469585.884566,11900,94.7291,{"date":227,"open":228,"high":229,"low":230,"close":217,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",95.89,97.905,95.125,1.1,1.16,353412.617387,9639,96.1915,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",93.7,95.17,91.85,94.74,-0.77,-0.81,518594.999034,10089,93.7041,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",94.79,95.83,92.23,95.51,-0.43,-0.45,328729.030267,10053,95.0053,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",90.25,96.43,89.56,95.94,5.21,5.74,945604.008421,13537,95.2467,{"date":270,"open":271,"high":271,"low":272,"close":273,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",94.43,90.68,90.73,-1.64,-1.78,686655.609383,13264,91.146,{"date":280,"open":281,"high":282,"low":260,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",92.2,92.43,92.37,1.58,1.74,705928.127606,9971,92.0778,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",92.79,93.5,90.58,90.79,1.36,1.52,375499.423067,12131,91.3697,{"date":301,"open":302,"high":303,"low":304,"close":305,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",91.62,92.68,87.43,89.43,-0.84,-0.93,521436.653022,10559,89.9106,{"date":312,"open":313,"high":314,"low":315,"close":316,"change":317,"percent_change":317,"volume":318,"transactions":319,"vwap":320},"2026-09-15",91.71,91.81,86.85,90.27,-0.04,417581.447212,12634,89.2544,{"date":322,"open":323,"high":324,"low":325,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",89.49,92.13,88.235,90.31,-4.7,-4.95,800852.522284,19500,90.7776,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-11",93.36,95.76,91.37,95.01,3.35,3.65,491590.22308,10929,94.6382,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-10",87.3,92.55,87.1,91.66,1.59,1.77,442081.692523,10400,91.4532,{"date":355,"open":262,"high":356,"low":357,"close":358,"change":359,"percent_change":307,"volume":360,"transactions":361,"vwap":362},"2026-09-09",92.24,89.3824,90.07,-0.85,285895.282048,8635,90.4063,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":369,"percent_change":370,"volume":371,"transactions":372,"vwap":373},"2026-09-08",93.34,93.7611,90.28,90.92,-0.87,-0.95,312224.489581,10377,91.2594,{"date":375,"open":376,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-04",91.29,92.055,88.88,91.79,1.845,2.05,351598.236404,10311,90.7307,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-03",89.83,90.67,87.23,89.945,-0.085,-0.09,321298.575263,8099,89.7163,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-02",87.72,90.15,85.774,90.03,2.9,3.33,648561.40777,14801,88.9578,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-09-01",88.61,89.08,86.7201,87.13,-3.67,-4.04,621611.606217,11538,87.5614,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-08-31",89.14,90.95,88,90.8,2.8,3.18,825533.914995,12239,90.2831,{"date":430,"open":431,"high":431,"low":432,"close":422,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-28",90.87,86,-2.86,-3.15,654701.514725,13592,87.6138,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":143,"percent_change":153,"volume":444,"transactions":445,"vwap":446},"2026-08-27",92.45,92.89,90.2,90.86,542282.72362,11850,91.0935,{"date":448,"open":449,"high":450,"low":326,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-26",93.19,94.315,90.54,-2.41,-2.59,560341.615079,11731,91.4301,{"date":458,"open":459,"high":460,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-25",92.28,92.96,89.74,92.95,3.2,3.57,646197.303754,12510,92.0984,{"date":469,"open":470,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-24",92.22,88.56,89.75,-4.29,-4.56,502401.613206,11945,89.636,{"date":479,"open":480,"high":239,"low":481,"close":482,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-21",92.15,90.36,94.04,3.3,3.64,719827.846598,12317,93.3613,{"date":489,"open":490,"high":491,"low":492,"close":493,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-20",93.51,95.81,90.38,90.74,-3.58,-3.8,457197.859842,12974,91.4393,{"date":500,"open":501,"high":501,"low":502,"close":503,"change":504,"percent_change":505,"volume":506,"transactions":507,"vwap":508},"2026-08-19",100.89,91.895,94.32,-4.78,-4.82,704833.765814,14617,94.773,{"date":510,"open":511,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-18",103.01,103.64,98.15,99.1,-8.46,-7.87,741860.08434,15469,99.9912,{"date":521,"open":522,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-17",104,110.11,103.4,107.56,4.08,3.94,914563.910773,17701,107.8099,{"date":532,"open":533,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",98.65,103.71,97.755,103.48,6.29,6.47,2570262.434393,28507,100.9709,{"date":543,"open":544,"high":545,"low":546,"close":547,"change":548,"percent_change":549,"volume":550,"transactions":551,"vwap":552},"2026-08-13",101.55,105.09,96.1,97.19,-9.85,-9.2,1530676.365001,29457,98.4371,{"date":554,"open":555,"high":556,"low":557,"close":558,"change":559,"percent_change":560,"volume":561,"transactions":562,"vwap":563},"2026-08-12",106.65,107.8176,105.24,107.04,3.89,3.77,420602.205279,12048,106.8178,{"date":565,"open":566,"high":567,"low":568,"close":569,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",103.17,105.26,101.02,103.15,2.21,2.19,258643.735121,10641,102.9529,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",106.52,106.97,100.785,100.94,-4.23,-4.02,434585.911578,12931,101.9888,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-07",100.85,105.76,100.02,105.17,6.45,6.53,633712.814686,15055,104.2758,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-06",99.63,103.252653,92.42,98.72,13.13,15.34,791926.164224,21508,99.8704,{"date":609,"open":610,"high":410,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",85.75,84.2001,85.59,-2.7,-3.06,539338.564716,12750,85.7115,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",86.88,89.15,85.5,88.29,6.2,7.55,582375.672717,15481,87.8585,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":635,"percent_change":636,"volume":637,"transactions":638,"vwap":639},"2026-08-03",80.5,84,79.17,82.09,-0.23,-0.28,371054.432949,10517,81.8256,{"date":641,"open":642,"high":643,"low":644,"close":645,"change":143,"percent_change":646,"volume":647,"transactions":648,"vwap":649},"2026-07-31",86.23,87.77,81.43,82.32,0.39,591183.730094,12294,82.9979,{"date":651,"open":631,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-30",83.5489,79.1201,82,5.91,7.77,642746.167875,12614,82.1447,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-29",78.99,80.59,74.34,76.09,-4.2,-5.23,688870.500413,15150,76.733,{"date":672,"open":644,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",82.03,78.12,80.29,-5.61,-6.53,435997.442132,10730,80.5156,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-27",87.94,89.3,82.69,85.9,-1.21,-1.39,337720.116719,9535,85.1294,{"date":693,"open":694,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-24",91.51,92.435,86.335,87.11,-5.63,-6.07,296705.52337,8620,87.8368,{"date":704,"open":705,"high":706,"low":493,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-23",92.63,94.745,92.74,-2.27,-2.39,349333.4164,9011,92.3646,{"date":714,"open":715,"high":716,"low":717,"close":337,"change":718,"percent_change":83,"volume":719,"transactions":720,"vwap":721},"2026-07-22",91.18,95.955,90.925,1.26,413296.279021,11147,94.8621,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":731,"vwap":732},"2026-07-21",91.56,94.39,90.14,93.75,6.48,7.43,405225.001056,10382,93.3671,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":123,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-20",88.99,90.4699,86.67,87.27,0.29,351398.908886,9343,87.8312,{"date":744,"open":745,"high":746,"low":654,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-17",84.83,89.68,87.019997,-2.26,-2.53,866800,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-16",93.96,95.35,88.82,89.28,-7.64,-7.88,618500,{"date":761,"open":762,"high":196,"low":763,"close":764,"change":765,"percent_change":766,"volume":767,"transactions":9,"vwap":764},"2026-07-15",96.75,92.34,96.92,1.79,1.88,355700,{"date":769,"open":770,"high":770,"low":449,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-14",99.28,95.13,2.84,3.08,300900,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-13",93.4,94.41,91.78,92.29,-4.09,-4.24,255200,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":284,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-10",93.010002,97.2,92.57,96.38,1.67,319000,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":571,"volume":799,"transactions":9,"vwap":797},"2026-07-09",97.23,98.019997,94.71,94.8,2.03,549300,{"date":801,"open":802,"high":365,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-08",91.31,90.099998,92.77,1.2,1.31,498500,{"date":809,"open":251,"high":810,"low":811,"close":812,"change":699,"percent_change":813,"volume":814,"transactions":9,"vwap":812},"2026-07-07",93.94,88.22,91.57,-6.22,466800,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-06",98.75,104.35,97.099998,97.64,1.39,1.44,545000,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-07-02",105.74,106.089996,94.45,96.25,-9.14,-8.67,641400,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-07-01",105.83,108.89,104.4,105.39,-4.05,-3.7,347500,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-30",105.059998,110.080002,103.52,109.44,5.53,5.32,786600,{"date":852,"open":853,"high":854,"low":855,"close":856,"change":635,"percent_change":857,"volume":858,"transactions":9,"vwap":856},"2026-06-29",104.19,104.81,97.81,103.91,-0.22,687000,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-26",109.07,109.13,101.17,104.14,-10.83,-9.42,2875700,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-25",117.3,121,112.22,114.97,1.93,1.71,527900,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-24",112.089996,114.9,108.5,113.040001,0.96,0.86,678900,{"date":887,"open":888,"high":889,"low":890,"close":891,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":891},"2026-06-23",113.4,116.73,111.11,112.080002,-10.68,-8.7,501700,{"date":896,"open":897,"high":26,"low":898,"close":899,"change":483,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-22",125.82,121.41,122.76,2.76,848200,{"date":903,"open":904,"high":905,"low":904,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-18",113.25,123.5,119.46,10.66,9.8,1568900,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-17",111.34,114.8,108.26,108.8,-0.73,-0.67,331400,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":924},"2026-06-16",112.37,116.57,109.33,109.53,-3.62,-3.2,336500,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":934,"percent_change":935,"volume":936,"transactions":9,"vwap":933},"2026-06-15",112.67,116.12,111.68,113.15,4.4,4.05,376600,{"date":938,"open":939,"high":912,"low":940,"close":941,"change":942,"percent_change":765,"volume":943,"transactions":9,"vwap":941},"2026-06-12",106.39,105.46,108.75,1.91,423500,{"date":945,"open":946,"high":947,"low":948,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-11",103.51,106.93,99.86,106.84,6.39,6.36,489400,{"date":954,"open":955,"high":956,"low":957,"close":19,"change":614,"percent_change":958,"volume":959,"transactions":9,"vwap":19},"2026-06-10",101.83,106.9,99.29,-2.96,407500,{"date":961,"open":962,"high":963,"low":964,"close":946,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":946},"2026-06-09",107.44,109.97,97.12,-1.15,-1.1,471200,{"date":969,"open":838,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-06-08",106.34,103.019997,104.66,3.6,3.56,334500,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":982,"percent_change":983,"volume":984,"transactions":9,"vwap":981},"2026-06-05",106.86,107.51,100.059998,101.059998,-11.44,-10.17,513200,{"date":986,"open":987,"high":988,"low":989,"close":990,"change":991,"percent_change":926,"volume":992,"transactions":9,"vwap":990},"2026-06-04",111.65,115.5,107.86,112.5,-3.72,389000,{"date":994,"open":995,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-06-03",115.8,121.96,112.54,116.22,2.09,1.83,891800,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1007},"2026-06-02",104.74,114.34,104.68,114.13,12.17,11.94,953300,{"date":1012,"open":1013,"high":939,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-06-01",103.58,100.75,101.96,-3.36,-3.19,700300,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-29",111,114,104.25,105.32,-4.57,-4.16,1168800,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":189,"volume":1035,"transactions":9,"vwap":1033},"2026-05-28",108.27,110.44,105.18,109.89,0.76,981000,{"date":1037,"open":845,"high":1021,"low":1038,"close":862,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":862},"2026-05-27",104.94,0.89,0.82,1041800,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-26",103.99,108.92,103.31,108.24,8.59,8.62,871900,{"date":1052,"open":1053,"high":1054,"low":829,"close":1055,"change":338,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-22",97.55,101,99.65,3.48,787600,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":359,"percent_change":369,"volume":1064,"transactions":9,"vwap":1063},"2026-05-21",96.65,97.92,94.95,96.3,589300,{"date":1066,"open":1067,"high":602,"low":1068,"close":1069,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1069},"2026-05-20",96.2,95.5,97.15,3.4,3.63,741400,{"date":1074,"open":1075,"high":1076,"low":1077,"close":727,"change":1078,"percent_change":965,"volume":1079,"transactions":9,"vwap":727},"2026-05-19",92.010002,95.36,91.019997,-1.09,516500,{"date":1081,"open":1082,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-18",101.94,93.69,94.84,-5.2,677500,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":1093,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1092},"2026-05-15",99.95,101.8,97.53,100.040001,-3.61,-3.48,875600,{"date":1097,"open":1098,"high":818,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-14",101.74,99.91,103.65,1.69,1.66,686500,{"date":1105,"open":1106,"high":1106,"low":1015,"close":1015,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1015},"2026-05-13",106.38,-1.49,-1.44,584700,{"date":1111,"open":915,"high":154,"low":1112,"close":1113,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":1113},"2026-05-12",100.74,103.45,-8.54,-7.63,911200,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-05-11",112.029999,112.72,107.040001,111.99,0.58,0.52,809800,{"date":1127,"open":1128,"high":1129,"low":1130,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-05-08",108.33,113.89,104.33,111.41,-1.18,-1.05,1041000,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":1141,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1140},"2026-05-07",116.83,117.8,111.48,112.59,-3.46,-2.98,1058800,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-05-06",114.35,116.49,112.4,116.050003,3.55,3.16,760000,{"date":1154,"open":1155,"high":1156,"low":1157,"close":990,"change":1158,"percent_change":1159,"volume":1160,"transactions":9,"vwap":990},"2026-05-05",110,112.6,108.11,3.8,3.5,776400,{"date":1162,"open":1163,"high":1155,"low":1164,"close":1165,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1165},"2026-05-04",109.19,106.91,108.7,0.46,0.42,520300,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1047,"change":1174,"percent_change":90,"volume":1175,"transactions":9,"vwap":1047},"2026-05-01",107.010002,108.87,105.7,1.09,496000,{"date":1177,"open":1015,"high":1178,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-30",107.61,101.5,107.15,6.15,6.09,682800,{"date":1185,"open":1186,"high":1013,"low":1187,"close":1054,"change":1188,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1054},"2026-04-29",98.76,98.4,4.33,4.48,637800,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1196},"2026-04-28",98.010002,100.25,95.080002,96.67,-4.61,-4.55,618700,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-27",104.27,104.9,99.029999,101.28,-3.12,-2.99,699000,{"date":1210,"open":1211,"high":1212,"low":1213,"close":837,"change":1214,"percent_change":1215,"volume":1216,"transactions":9,"vwap":837},"2026-04-24",104.75,108,101.010002,4,3.98,1018600,{"date":1218,"open":1219,"high":1220,"low":1221,"close":1222,"change":1223,"percent_change":900,"volume":1224,"transactions":9,"vwap":1222},"2026-04-23",99.089996,101.92,98.35,100.4,2.7,630000,{"date":1226,"open":1227,"high":1228,"low":220,"close":1229,"change":189,"percent_change":190,"volume":1230,"transactions":9,"vwap":1229},"2026-04-22",99.050003,99.8,97.7,644300,{"date":1232,"open":762,"high":1233,"low":1234,"close":1235,"change":1236,"percent_change":153,"volume":1237,"transactions":9,"vwap":1235},"2026-04-21",99.15,96.62,97,0.34,591500,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-04-20",94.99,97.96,94.97,96.66,1.82,1.92,449500,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1084,"change":1039,"percent_change":1252,"volume":1253,"transactions":9,"vwap":1084},"2026-04-17",95.4,98.18,94.050003,0.95,578700,{"date":1255,"open":1256,"high":1257,"low":1256,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-16",89.58,93.98,93.95,3.69,4.09,646600,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":1268,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1267},"2026-04-15",87.19,90.34,85.85,90.26,2.74,3.13,701300,{"date":1272,"open":420,"high":420,"low":1273,"close":1274,"change":1275,"percent_change":306,"volume":1276,"transactions":9,"vwap":1274},"2026-04-14",86.49,87.52,-0.74,461900,{"date":1278,"open":1279,"high":1280,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-04-13",85,88.33,83.52,88.26,5.19,6.25,625500,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":133,"percent_change":1252,"volume":1292,"transactions":9,"vwap":1291},"2026-04-10",83.099998,85.54,82.84,83.07,461600,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1259,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-04-09",78.84,82.82,78.81,82.29,4.69,717300,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":849,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-04-08",78,79,76.51,78.6,7.26,604600,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-04-07",73.91,74,72.22,73.28,-0.34,-0.46,410200,{"date":1319,"open":1320,"high":1303,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1322},"2026-04-06",69.68,69.24,73.62,5.04,7.35,580300,{"date":1327,"open":1328,"high":1329,"low":1330,"close":1331,"change":1315,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1331},"2026-04-02",66.040001,69.62,66.019997,68.58,-0.49,291000,{"date":1335,"open":1336,"high":1337,"low":1338,"close":1339,"change":138,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1339},"2026-04-01",70.059998,72,68.79,68.92,0.97,439000,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":1348,"percent_change":1349,"volume":1350,"transactions":9,"vwap":1347},"2026-03-31",65.96,68.45,65.010002,68.26,3.93,6.11,486200,{"date":1352,"open":1353,"high":1354,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-30",69.56,71,63.82,64.33,-3.87,-5.67,455200,{"date":1361,"open":1362,"high":1363,"low":1364,"close":1365,"change":1366,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1365},"2026-03-27",70,71.99,67.84,68.2,-2.8,-3.94,427500,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1354,"change":1374,"percent_change":1016,"volume":1375,"transactions":9,"vwap":1354},"2026-03-26",72.17,74.35,70.72,-2.47,521300,{"date":1377,"open":1312,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":790,"volume":1382,"transactions":9,"vwap":1380},"2026-03-25",75.050003,72.74,73.47,1.21,479800,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-24",66.72,73.24,66.059998,72.26,4.19,6.16,630700,{"date":1393,"open":1394,"high":1395,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-23",67.25,69.64,65.72,68.07,3.32,5.13,359800,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1406,"change":1407,"percent_change":1408,"volume":1409,"transactions":9,"vwap":1406},"2026-03-20",67.62,67.71,63.9,64.75,-2.36,-3.52,1230800,{"date":1411,"open":1412,"high":1413,"low":1414,"close":1415,"change":1416,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1415},"2026-03-19",64.9,68.059998,63.95,67.11,0.36,0.54,401100,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-18",66.12,67.79,65.69,66.75,0.16,0.24,444900,{"date":1429,"open":1430,"high":1413,"low":1431,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-17",66.34,65.37,66.59,0.69,1.05,458400,{"date":1437,"open":1438,"high":1439,"low":1406,"close":1440,"change":1441,"percent_change":1151,"volume":1442,"transactions":9,"vwap":1440},"2026-03-16",65.3,67.050003,65.9,2.02,402200,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-03-13",62.48,64.45,61.67,63.88,2.23,3.62,480400,{"date":1453,"open":1454,"high":1455,"low":1456,"close":1457,"change":1458,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1457},"2026-03-12",62.25,62.74,60.74,61.65,-2.08,-3.26,453400,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":190,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-03-11",63.12,64.41,62.54,63.73,1.14,388100,{"date":1470,"open":1471,"high":1414,"low":1472,"close":1473,"change":189,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1473},"2026-03-10",62.24,62.049999,63.0099983,1.12,500800,{"date":1477,"open":1478,"high":1479,"low":1480,"close":1481,"change":1167,"percent_change":1482,"volume":1483,"transactions":9,"vwap":1481},"2026-03-09",60.16,62.58,58.34,62.31,0.68,511300,{"date":1485,"open":1471,"high":1486,"low":1487,"close":1488,"change":749,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1488},"2026-03-06",62.87,61.16,61.89,-3.93,414000,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-03-05",64.89,66.19,63.64,64.42,-1.73,-2.62,315800,{"date":1501,"open":1502,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-03-04",67.88,65.35,66.15,-0.64,-0.96,466700,{"date":1509,"open":1510,"high":1395,"low":1511,"close":1512,"change":1513,"percent_change":1514,"volume":1515,"transactions":9,"vwap":1512},"2026-03-03",69.059998,66,66.79,-5.31,-7.36,1086600,{"date":1517,"open":1518,"high":1519,"low":1518,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2026-03-02",66.78,72.31,72.099998,3.87,5.67,610700,{"date":1525,"open":1526,"high":1527,"low":1528,"close":1529,"change":1530,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1529},"2026-02-27",67.89,68.36,66.5,68.23,-1.4,-2.01,483000,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-26",70.55,70.8,68,69.63,-1.17,-1.65,376500,{"date":1543,"open":1544,"high":1545,"low":1546,"close":1536,"change":1547,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1536},"2026-02-25",70.68,71.8,68.62,1.51,2.18,411300,{"date":1551,"open":1552,"high":1553,"low":1552,"close":1554,"change":1555,"percent_change":1441,"volume":1556,"transactions":9,"vwap":1554},"2026-02-24",68.82,71.67,69.29,1.37,315600,{"date":1558,"open":1559,"high":1362,"low":1560,"close":1561,"change":1562,"percent_change":242,"volume":1563,"transactions":9,"vwap":1561},"2026-02-23",68.27,66.65,67.92,-0.53,279400,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1345,"change":1381,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1345},"2026-02-20",66.26,68.98,65.07,1.8,753500,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-19",66.56,67.59,65.34,67.24,-0.6,-0.88,387100,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1364,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1364},"2026-02-18",68.56,69.53,67,0.3,0.44,444300,{"date":1589,"open":1590,"high":1591,"low":1560,"close":1592,"change":1593,"percent_change":1594,"volume":1595,"transactions":9,"vwap":1592},"2026-02-17",70.12,70.58,67.54,-3.53,-4.97,452800,{"date":1597,"open":1535,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1530,"volume":1602,"transactions":9,"vwap":1600},"2026-02-13",72.79,69.39,71.07,-1.01,438200,{"date":1604,"open":674,"high":1304,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-12",71.16,72.080002,-5.92,-7.59,790400,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1303,"change":1615,"percent_change":1616,"volume":1617,"transactions":9,"vwap":1303},"2026-02-11",72.040001,81.71,71.83,16.3,26.42,1865000,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1623,"change":1624,"percent_change":1340,"volume":1625,"transactions":9,"vwap":1623},"2026-02-10",61.23,62.67,61.029999,61.7,0.59,298700,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":1632,"percent_change":1586,"volume":1633,"transactions":9,"vwap":1631},"2026-02-09",60.21,61.85,59.67,61.11,0.27,278200,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":118,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1639},"2026-02-06",59.75,61.53,59.099998,60.84,1.89,303500,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":39,"volume":1649,"transactions":9,"vwap":1647},"2026-02-05",58.31,60.3,56.72,59.71,0.43,274400,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":68,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2026-02-04",58.83,61.5,58.54,59.28,1.54,269500,{"date":1659,"open":1660,"high":1661,"low":1662,"close":1663,"change":1664,"percent_change":1665,"volume":1666,"transactions":9,"vwap":1663},"2026-02-03",60.85,61.19,57.11,58.38,-2.28,-3.76,312600,{"date":1668,"open":1669,"high":1670,"low":1669,"close":1671,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1671},"2026-02-02",58.18,61.32,60.66,1.47,2.48,344300,{"date":1676,"open":1677,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":275,"volume":1682,"transactions":9,"vwap":1680},"2026-01-30",58.95,59.98,58.11,59.19,-1.07,332800,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1688},"2026-01-29",59.81,60.5,57.81,60.26,0.28,0.47,432900,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1678,"change":1244,"percent_change":1269,"volume":1697,"transactions":9,"vwap":1678},"2026-01-28",59.86,61.36,58.87,501100,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":806,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2026-01-27",57.28,58.5,56.67,58.16,2.3,372100,{"date":1707,"open":1708,"high":1662,"low":1709,"close":1710,"change":148,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2026-01-26",56.16,56.049999,56.85,0.67,237100,{"date":1714,"open":1715,"high":1696,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-23",58.17,55.89,56.47,-1.84,-3.16,320500,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1644,"change":916,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1644},"2026-01-22",59.76,60.44,57.73,-1.24,235000,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1223,"percent_change":1734,"volume":1735,"transactions":9,"vwap":1733},"2026-01-21",57.83,59.56,57.18,59.040001,4.79,251700,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2026-01-20",55.25,57.43,55.12,56.34,-0.56,-0.98,262900,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1750},"2026-01-16",58,58.29,56.79,56.9,-0.57,-0.99,247700,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":1102,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2026-01-15",56.54,57.98,56.2,57.47,2.97,418100,{"date":1763,"open":1764,"high":1765,"low":1764,"close":1766,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1766},"2026-01-14",53.96,56.32,55.81,1.55,2.86,387900,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2026-01-13",54.68,55.65,54.060001,54.26,-0.03,-0.06,280600,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2026-01-12",54.57,54.95,53.6,54.29,-0.79,-1.43,230800,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1425,"percent_change":739,"volume":1794,"transactions":9,"vwap":1793},"2026-01-09",54.92,55.36,54.2,55.080002,227900,{"date":1796,"open":1797,"high":1798,"low":1799,"close":1790,"change":232,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1790},"2026-01-08",53.22,55.33,53.18,2.16,254500,{"date":1803,"open":1804,"high":1784,"low":1805,"close":1806,"change":74,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2026-01-07",54.27,52.54,53.76,-1.97,237400,{"date":1810,"open":1811,"high":1812,"low":1813,"close":1814,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":1814},"2026-01-06",52.36,54.94,52.080002,54.84,2.81,5.4,357600,{"date":1819,"open":1820,"high":1821,"low":1820,"close":1822,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1822},"2026-01-05",51.65,54.17,52.029999,0.6,1.17,331100,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":999,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2026-01-02",50.47,51.55,50.27,51.43,4.24,265500,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":966,"volume":1841,"transactions":9,"vwap":1839},"2025-12-31",50.24,50.38,49.13,49.34,-0.55,201800,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1846,"change":1847,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1846},"2025-12-30",50.11,50.58,49.89,-0.13,-0.26,148500,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1856,"percent_change":916,"volume":1857,"transactions":9,"vwap":1855},"2025-12-29",50.040001,50.82,49.55,50.02,-0.37,172900,{"date":1859,"open":1860,"high":1861,"low":1852,"close":1862,"change":1863,"percent_change":1585,"volume":1864,"transactions":9,"vwap":1862},"2025-12-26",50.56,50.67,50.39,0.15,133700,{"date":1866,"open":1855,"high":1867,"low":1868,"close":1836,"change":1869,"percent_change":1870,"volume":1871,"transactions":9,"vwap":1836},"2025-12-24",50.51,49.99,0.11,0.22,103500,{"date":1873,"open":1874,"high":1875,"low":1876,"close":1877,"change":1878,"percent_change":369,"volume":1879,"transactions":9,"vwap":1877},"2025-12-23",50.19,50.55,49.62,50.13,-0.44,210200,{"date":1881,"open":1882,"high":1883,"low":1828,"close":1884,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1884},"2025-12-22",51.69,52.41,50.57,-0.33,-0.65,293300,{"date":1889,"open":1890,"high":1891,"low":1892,"close":1893,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1893},"2025-12-19",50.94,52.64,50.61,50.9,0.04,0.08,646900,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":285,"volume":1904,"transactions":9,"vwap":1902},"2025-12-18",51.19,51.71,50.49,50.86,0.87,354000,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1868,"change":201,"percent_change":1785,"volume":1910,"transactions":9,"vwap":1868},"2025-12-17",50.4,51.42,49.82,330300,{"date":1912,"open":1913,"high":1914,"low":1909,"close":1862,"change":1915,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1862},"2025-12-16",50.59,50.79,-0.15,-0.3,296700,{"date":1919,"open":1920,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-12-15",51.029999,49.5,50.54,-0.05,-0.1,372200,{"date":1927,"open":1820,"high":1928,"low":1836,"close":1913,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1913},"2025-12-12",52.63,-1.42,-2.73,333100,{"date":1933,"open":1891,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1108,"volume":1938,"transactions":9,"vwap":1936},"2025-12-11",53,51.8,52.0099983,-0.76,240900,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1555,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1944},"2025-12-10",51.36,53.2,50.32,52.77,2.67,341600,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-12-09",52.12,52.45,51.27,51.4,-0.9,-1.72,294800,{"date":1957,"open":1958,"high":1959,"low":1960,"close":1961,"change":636,"percent_change":1562,"volume":1962,"transactions":9,"vwap":1961},"2025-12-08",53.41,53.52,51.96,52.3,349900,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1039,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1968},"2025-12-05",51.95,53.21,51.75,52.58,1.72,280200,{"date":1972,"open":1973,"high":1974,"low":1975,"close":1882,"change":1416,"percent_change":189,"volume":1976,"transactions":9,"vwap":1882},"2025-12-04",51.14,52.33,50.36,404400,{"date":1978,"open":1979,"high":1900,"low":1980,"close":1981,"change":1982,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1981},"2025-12-03",47.22,47.060001,51.33,4.51,9.63,889300,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1993,"transactions":9,"vwap":1990},"2025-12-02",46.75,47.13,45.58,46.82,0.65,1.41,1278900,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":317,"percent_change":392,"volume":2000,"transactions":9,"vwap":1999},"2025-12-01",45.5,46.54,45.35,46.17,477900,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":2007,"percent_change":1870,"volume":2008,"transactions":9,"vwap":2006},"2025-11-28",46.32,46.62,45.86,46.21,0.1,350600,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-11-26",45.09,46.43,44.77,46.11,0.92,2.04,797300,{"date":2019,"open":2020,"high":1999,"low":2020,"close":2021,"change":2022,"percent_change":1562,"volume":2023,"transactions":9,"vwap":2021},"2025-11-25",44.55,45.19,-0.24,604000,{"date":2025,"open":2026,"high":2027,"low":2028,"close":2029,"change":1433,"percent_change":1656,"volume":2030,"transactions":9,"vwap":2029},"2025-11-24",44.74,46,44.41,45.43,396800,{"date":2032,"open":2033,"high":2034,"low":2035,"close":2026,"change":2036,"percent_change":2037,"volume":2038,"transactions":9,"vwap":2026},"2025-11-21",42.45,45.29,42.34,2.38,5.62,350900,{"date":2040,"open":2041,"high":2042,"low":27,"close":2043,"change":242,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2043},"2025-11-20",44.049999,44.95,42.36,-1.79,504800,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2051},"2025-11-19",43.39,43.95,42.9,43.13,0.02,0.05,340400,{"date":2056,"open":2051,"high":2057,"low":2058,"close":2059,"change":2060,"percent_change":1108,"volume":2061,"transactions":9,"vwap":2059},"2025-11-18",43.8,42.89,43.11,-0.63,334700,{"date":2063,"open":2064,"high":2013,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-17",43.9,43.14,43.74,-0.83,-1.86,489900,{"date":2071,"open":2057,"high":2072,"low":2073,"close":2074,"change":253,"percent_change":1506,"volume":2075,"transactions":9,"vwap":2074},"2025-11-14",45.11,43.5,44.57,311500,{"date":2077,"open":2027,"high":2078,"low":2079,"close":2080,"change":2081,"percent_change":1665,"volume":2082,"transactions":9,"vwap":2080},"2025-11-13",46.7,44.83,45,-1.76,375300,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":1847,"percent_change":636,"volume":2089,"transactions":9,"vwap":2088},"2025-11-12",47.4,47.88,46.51,46.76,347200,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1689,"percent_change":1823,"volume":2096,"transactions":9,"vwap":2095},"2025-11-11",46.56,46.97,46.080002,46.89,292300,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-11-10",44.35,46.66,44.26,46.61,2.33,5.26,505700,{"date":2107,"open":2004,"high":2108,"low":2109,"close":2110,"change":2111,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2110},"2025-11-07",47.5,43.27,44.28,-7.52,-14.52,766600,{"date":2115,"open":1822,"high":2116,"low":2117,"close":1935,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1935},"2025-11-06",52.29,51.080002,-0.59,-1.13,330800,{"date":2122,"open":2123,"high":2124,"low":1830,"close":2125,"change":1547,"percent_change":1760,"volume":2126,"transactions":9,"vwap":2125},"2025-11-05",50.88,52.86,52.39,235500,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2123,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2123},"2025-11-04",52.07,52.61,50.74,-2.38,-4.47,210800,{"date":2136,"open":2137,"high":2138,"low":2129,"close":2139,"change":1924,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2139},"2025-11-03",53.58,53.93,53.26,-0.19,270900,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":1166,"percent_change":1903,"volume":2148,"transactions":9,"vwap":2147},"2025-10-31",52.74,53.54,52.5,53.36,255500,{"date":2150,"open":1804,"high":2151,"low":2144,"close":2152,"change":2153,"percent_change":433,"volume":2154,"transactions":9,"vwap":2152},"2025-10-30",55.11,52.9,-1.56,286800,{"date":2156,"open":2157,"high":2157,"low":1764,"close":2158,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":2158},"2025-10-29",56.12,54.46,-1.37,-2.45,254900,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":2168,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2167},"2025-10-28",56.37,56.59,55.48,55.83,-0.8,-1.41,197700,{"date":2172,"open":2173,"high":2174,"low":2175,"close":2176,"change":2177,"percent_change":1275,"volume":2178,"transactions":9,"vwap":2176},"2025-10-27",58.0099983,58.45,56.56,56.63,-0.42,202700,{"date":2180,"open":2181,"high":2181,"low":2182,"close":2183,"change":2168,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-10-24",58.8,57.0099983,57.049999,-1.38,320600,{"date":2187,"open":1716,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":772,"volume":2192,"transactions":9,"vwap":2190},"2025-10-23",57.9,55.16,57.85,1.6,281300,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-22",57.040001,57.69,50,56.25,-2.13,-3.65,544100,{"date":2203,"open":2204,"high":2205,"low":2206,"close":1663,"change":2207,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1663},"2025-10-21",56.8,58.56,56.29,1.24,2.17,438900,{"date":2211,"open":2212,"high":2213,"low":1740,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-10-20",55.53,57.25,57.14,2.62,4.81,307700,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2224,"percent_change":2225,"volume":2226,"transactions":9,"vwap":2223},"2025-10-17",54.67,55.46,53.5,54.52,-1.23,-2.21,243600,{"date":2228,"open":2229,"high":2230,"low":2231,"close":2232,"change":2233,"percent_change":143,"volume":2234,"transactions":9,"vwap":2232},"2025-10-16",56.15,56.19,54.9,55.75,0.18,315000,{"date":2236,"open":2237,"high":2238,"low":1764,"close":2239,"change":1569,"percent_change":338,"volume":2240,"transactions":9,"vwap":2239},"2025-10-15",54.85,55.59,55.57,354600,{"date":2242,"open":2243,"high":2244,"low":2243,"close":2245,"change":571,"percent_change":2246,"volume":2247,"transactions":9,"vwap":2245},"2025-10-14",50.5,55.040001,53.77,4.25,363500,{"date":2249,"open":2250,"high":2251,"low":2252,"close":2253,"change":2254,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2253},"2025-10-13",50.25,51.94,49.81,51.58,3.21,6.64,438700,{"date":2258,"open":1950,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-10-10",53.049999,48.25,48.37,-4.12,-7.85,288300,{"date":2266,"open":2267,"high":1805,"low":2268,"close":2269,"change":392,"percent_change":2270,"volume":2271,"transactions":9,"vwap":2269},"2025-10-09",52.44,51.49,52.49,-0.17,203000,{"date":2273,"open":2274,"high":2275,"low":2274,"close":1968,"change":1767,"percent_change":2276,"volume":2277,"transactions":9,"vwap":1968},"2025-10-08",51.0099983,52.8,3.04,192800,{"date":2279,"open":2280,"high":2281,"low":2282,"close":1920,"change":2283,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1920},"2025-10-07",53.43,53.79,50.64,-1.99,-3.75,250000,{"date":2287,"open":2137,"high":2137,"low":2288,"close":2289,"change":1586,"percent_change":211,"volume":2290,"transactions":9,"vwap":2289},"2025-10-06",52.7,53.02,283600,{"date":2292,"open":2293,"high":2138,"low":2294,"close":1968,"change":2295,"percent_change":1847,"volume":2296,"transactions":9,"vwap":1968},"2025-10-03",53.07,51.98,-0.07,490100,{"date":2298,"open":2299,"high":1799,"low":1960,"close":2300,"change":2301,"percent_change":999,"volume":2302,"transactions":9,"vwap":2300},"2025-10-02",52.42,52.65,1.08,289800,{"date":2304,"open":2146,"high":1942,"low":2305,"close":2306,"change":274,"percent_change":2307,"volume":1468,"transactions":9,"vwap":2306},"2025-10-01",50.95,51.57,-3.08,{"date":2309,"open":2310,"high":1966,"low":2311,"close":1966,"change":2312,"percent_change":2313,"volume":2314,"transactions":9,"vwap":1966},"2025-09-30",52.75,52.19,0.45,0.85,328700,{"date":2316,"open":2317,"high":2317,"low":2269,"close":2318,"change":1315,"percent_change":1505,"volume":2319,"transactions":9,"vwap":2318},"2025-09-29",53.87,52.76,586400,{"date":2321,"open":2322,"high":2323,"low":2324,"close":2325,"change":2326,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2325},"2025-09-26",53.0099983,53.23,51.6,53.099998,0.12,0.23,332200,{"date":2330,"open":2331,"high":2332,"low":2333,"close":2334,"change":1531,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-09-25",53.99,54.44,52.72,52.98,-3.66,411600,{"date":2338,"open":2339,"high":2340,"low":2332,"close":2341,"change":1869,"percent_change":2342,"volume":2343,"transactions":9,"vwap":2341},"2025-09-24",54.97,55.61,54.99,0.2,418600,{"date":2345,"open":2346,"high":2347,"low":1784,"close":2348,"change":392,"percent_change":2349,"volume":2350,"transactions":9,"vwap":2348},"2025-09-23",55.37,55.79,54.88,-0.16,404500,{"date":2352,"open":2353,"high":2354,"low":2353,"close":2339,"change":2355,"percent_change":942,"volume":2356,"transactions":9,"vwap":2339},"2025-09-22",54.029999,55.24,1.03,408400,{"date":2358,"open":2359,"high":2359,"low":2360,"close":2361,"change":2362,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2361},"2025-09-19",56.55,53.4,53.94,-2.61,-4.62,1238300,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2359,"change":2370,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2359},"2025-09-18",55.98,56.87,55.32,2.29,4.22,445800,{"date":2374,"open":2375,"high":2376,"low":2377,"close":1775,"change":1315,"percent_change":2378,"volume":2379,"transactions":9,"vwap":1775},"2025-09-17",54.4,55.87,53.64,-0.62,392200,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":1236,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-09-16",54.49,54.91,54.15,54.6,0.63,496300,{"date":2389,"open":2390,"high":2391,"low":1891,"close":1775,"change":2392,"percent_change":2393,"volume":2394,"transactions":9,"vwap":1775},"2025-09-15",52.96,54.31,1.64,3.12,551600,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":2401,"volume":2402,"transactions":9,"vwap":2399},"2025-09-12",54.38,52.46,52.62,-1.7,-3.13,345700,{"date":2404,"open":2289,"high":2405,"low":2406,"close":2407,"change":765,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2407},"2025-09-11",54.35,52.78,54.32,3.41,430100,{"date":2411,"open":2222,"high":2412,"low":2413,"close":2414,"change":2415,"percent_change":1743,"volume":2416,"transactions":9,"vwap":2414},"2025-09-10",53.67,52.21,52.53,-0.52,282000,{"date":2418,"open":1942,"high":109,"low":1811,"close":2259,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2259},"2025-09-09",-0.2,-0.38,314300,{"date":2423,"open":1783,"high":2424,"low":2425,"close":2426,"change":2427,"percent_change":1416,"volume":2428,"transactions":9,"vwap":2426},"2025-09-08",53.91,52.13,53.25,0.19,417800,{"date":2430,"open":2431,"high":2397,"low":2432,"close":2433,"change":201,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2433},"2025-09-05",53.72,52.93,53.060001,-0.75,332600,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2441,"change":210,"percent_change":1656,"volume":2442,"transactions":9,"vwap":2441},"2025-09-04",52.2,53.47,51.5,53.46,408300,{"date":2444,"open":1942,"high":109,"low":2445,"close":2300,"change":1840,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2300},"2025-09-03",51.93,-1.03,847400,{"date":2449,"open":2334,"high":1958,"low":2450,"close":1942,"change":1726,"percent_change":1664,"volume":1705,"transactions":9,"vwap":1942},"2025-09-02",52.24,{"date":2452,"open":2453,"high":1716,"low":1792,"close":2332,"change":2184,"percent_change":1374,"volume":2454,"transactions":9,"vwap":2332},"2025-08-29",55.73,575300,{"date":2456,"open":2457,"high":2457,"low":2458,"close":2459,"change":1856,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-08-28",56.58,55.78,55.82,-0.66,546900,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2230,"change":2467,"percent_change":349,"volume":2468,"transactions":9,"vwap":2230},"2025-08-27",55.85,56.41,55.07,0.88,514600,{"date":2470,"open":2346,"high":2229,"low":2471,"close":2472,"change":2053,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-08-26",55.15,55.31,0.09,290200,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":1743,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2480},"2025-08-25",56.09,56.4,55.099998,55.26,-1.74,392800,{"date":2484,"open":1958,"high":2485,"low":1958,"close":2486,"change":2487,"percent_change":2488,"volume":2489,"transactions":9,"vwap":2486},"2025-08-22",56.49,56.24,3.03,5.69,411200,{"date":2491,"open":2492,"high":2493,"low":2492,"close":1966,"change":1823,"percent_change":1467,"volume":2494,"transactions":9,"vwap":1966},"2025-08-21",51.89,53.45,612700,{"date":2496,"open":2497,"high":2497,"low":2498,"close":2130,"change":253,"percent_change":243,"volume":2499,"transactions":9,"vwap":2130},"2025-08-20",52.95,51.22,434300,{"date":2501,"open":2502,"high":2503,"low":2310,"close":2502,"change":739,"percent_change":222,"volume":2504,"transactions":9,"vwap":2502},"2025-08-19",53.040001,53.83,340000,{"date":2506,"open":2406,"high":1783,"low":2507,"close":2310,"change":2508,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2310},"2025-08-18",52.51,0,499200,{"date":2511,"open":2512,"high":2512,"low":2513,"close":2310,"change":1539,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2310},"2025-08-15",54.099998,52.4,-2.17,452400,{"date":2517,"open":2439,"high":2384,"low":2289,"close":2518,"change":1953,"percent_change":274,"volume":2519,"transactions":9,"vwap":2518},"2025-08-14",53.92,332100,{"date":2521,"open":2412,"high":2522,"low":2523,"close":2524,"change":1555,"percent_change":2525,"volume":2526,"transactions":9,"vwap":2524},"2025-08-13",54.89,53.62,54.82,2.56,444100,{"date":2528,"open":2529,"high":2377,"low":2530,"close":2493,"change":2215,"percent_change":2531,"volume":2532,"transactions":9,"vwap":2493},"2025-08-12",52.37,51.2,5.15,629700,{"date":2534,"open":2440,"high":2425,"low":1867,"close":2535,"change":2536,"percent_change":2349,"volume":2537,"transactions":9,"vwap":2535},"2025-08-11",50.83,-0.08,648900,{"date":2539,"open":2540,"high":2333,"low":2541,"close":2542,"change":2543,"percent_change":2544,"volume":2545,"transactions":9,"vwap":2542},"2025-08-08",49.28,47.18,50.91,3.74,7.93,830800,{"date":2547,"open":2548,"high":2548,"low":2549,"close":2550,"change":1506,"percent_change":2283,"volume":2551,"transactions":9,"vwap":2550},"2025-08-07",48.9,46.72,47.17,365000,{"date":2553,"open":2554,"high":2554,"low":2555,"close":2556,"change":74,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2556},"2025-08-06",48.83,47.2,48.13,-2.19,588900,{"date":2560,"open":1846,"high":2561,"low":2562,"close":2563,"change":2564,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2563},"2025-08-05",50.15,48.57,49.21,-0.25,-0.51,431900,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":222,"percent_change":1474,"volume":2573,"transactions":9,"vwap":2572},"2025-08-04",48.69,49.47,48.26,49.46,609400,{"date":2575,"open":2576,"high":2577,"low":2578,"close":2579,"change":1316,"percent_change":307,"volume":2580,"transactions":9,"vwap":2579},"2025-08-01",48.45,49.49,47.53,48.91,552200,{"date":2582,"open":2583,"high":2584,"low":2585,"close":2586,"change":2587,"percent_change":2588,"volume":2589,"transactions":9,"vwap":2586},"2025-07-31",50.46,50.7,48.99,49.37,-1.75,-3.42,390200,{"date":2591,"open":2592,"high":2592,"low":2593,"close":2594,"change":2595,"percent_change":307,"volume":2596,"transactions":9,"vwap":2594},"2025-07-30",52.34,50.62,51.12,-0.48,367500,{"date":2598,"open":2146,"high":2318,"low":2599,"close":2324,"change":2600,"percent_change":2415,"volume":2601,"transactions":9,"vwap":2324},"2025-07-29",50.81,-0.27,566100,{"date":2603,"open":2604,"high":2507,"low":2605,"close":2606,"change":2607,"percent_change":1945,"volume":2608,"transactions":9,"vwap":2606},"2025-07-28",51.099998,50.89,51.87,1.35,492900,{"date":2610,"open":1874,"high":2611,"low":2612,"close":2613,"change":1847,"percent_change":1848,"volume":2614,"transactions":9,"vwap":2613},"2025-07-25",50.8,49.9,50.52,308600,{"date":2616,"open":2617,"high":2299,"low":2618,"close":2619,"change":1718,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-07-24",52.060001,50.21,50.65,-3.51,481300,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2269,"change":2627,"percent_change":1094,"volume":2209,"transactions":9,"vwap":2269},"2025-07-23",54.34,54.64,52.26,-1.89,{"date":2629,"open":2630,"high":2340,"low":2631,"close":2397,"change":1578,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2397},"2025-07-22",54.93,53.81,-1.59,321400,{"date":2635,"open":2636,"high":2637,"low":2354,"close":2480,"change":1689,"percent_change":2638,"volume":2639,"transactions":9,"vwap":2480},"2025-07-21",55.71,56.89,0.51,247000,{"date":2641,"open":2642,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":359,"volume":2646,"transactions":9,"vwap":2644},"2025-07-18",56.17,54.96,54.98,-0.47,304400,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":143,"percent_change":1123,"volume":2653,"transactions":9,"vwap":2652},"2025-07-17",55.19,55.8,54.71,55.45,532900,{"date":2655,"open":2656,"high":2656,"low":2657,"close":2658,"change":2295,"percent_change":1847,"volume":2659,"transactions":9,"vwap":2658},"2025-07-16",55.28,53.95,55.13,236300,{"date":2661,"open":2662,"high":2663,"low":2471,"close":2664,"change":2067,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-07-15",56.98,57.34,55.2,-1.48,503200,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2672,"change":2673,"percent_change":2674,"volume":2234,"transactions":9,"vwap":2672},"2025-07-14",56.69,56.73,55.09,56.029999,-1.36,-2.37,{"date":2676,"open":2677,"high":2678,"low":2165,"close":2679,"change":1856,"percent_change":1505,"volume":2680,"transactions":9,"vwap":2679},"2025-07-11",56.74,57.49,57.39,271500,{"date":2682,"open":2683,"high":2684,"low":1739,"close":2685,"change":646,"percent_change":1482,"volume":2686,"transactions":9,"vwap":2685},"2025-07-10",57.48,58.9,57.76,368300,{"date":2688,"open":2689,"high":2690,"low":2691,"close":2692,"change":2693,"percent_change":1417,"volume":2694,"transactions":9,"vwap":2692},"2025-07-09",57.02,57.7,55.91,57.37,0.31,290600,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":2702,"volume":2703,"transactions":9,"vwap":2700},"2025-07-08",55.41,57.4,54.76,57.060001,2.44,4.47,448400,{"date":2705,"open":2706,"high":2707,"low":2708,"close":2709,"change":2710,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2709},"2025-07-07",56.5,57.099998,54.21,54.62,-2.85,-4.96,556300,{"date":2714,"open":2715,"high":2716,"low":1749,"close":1759,"change":2717,"percent_change":2718,"volume":2719,"transactions":9,"vwap":1759},"2025-07-03",56.81,57.96,0.75,1.32,182900,{"date":2721,"open":2722,"high":1710,"low":2723,"close":1646,"change":2724,"percent_change":2725,"volume":2726,"transactions":9,"vwap":1646},"2025-07-02",55.21,54.73,1.42,2.57,630100,{"date":2728,"open":2288,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-07-01",56,52.32,55.3,2.41,4.56,884900,{"date":2736,"open":2737,"high":2738,"low":2450,"close":2739,"change":2740,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2739},"2025-06-30",52.94,53.29,52.89,0.07,0.13,600900,{"date":2744,"open":2152,"high":2745,"low":1960,"close":2746,"change":113,"percent_change":2747,"volume":2748,"transactions":9,"vwap":2746},"2025-06-27",53.35,52.82,-0.02,861600,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":222,"percent_change":1434,"volume":2755,"transactions":9,"vwap":2754},"2025-06-26",52.47,53.53,51.7,52.83,679800,{"date":2757,"open":2758,"high":2758,"low":2253,"close":2759,"change":2760,"percent_change":2118,"volume":2761,"transactions":9,"vwap":2759},"2025-06-25",52.66,52.28,-0.31,607500,{"date":2763,"open":2130,"high":2426,"low":1961,"close":2764,"change":2467,"percent_change":2765,"volume":2766,"transactions":9,"vwap":2764},"2025-06-24",52.59,1.7,401300,{"date":2768,"open":2769,"high":2770,"low":2250,"close":1900,"change":2771,"percent_change":821,"volume":2772,"transactions":9,"vwap":1900},"2025-06-23",51,51.76,0.71,506400,{"date":2774,"open":2131,"high":2604,"low":2775,"close":2769,"change":1711,"percent_change":2776,"volume":2777,"transactions":9,"vwap":2769},"2025-06-20",50.049999,1.33,1166600,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":1167,"percent_change":211,"volume":2784,"transactions":9,"vwap":2783},"2025-06-18",50.18,51.02,49.63,50.33,432700,{"date":2786,"open":2787,"high":2788,"low":2789,"close":2790,"change":307,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2790},"2025-06-17",49.96,50.73,49.8,49.91,-1.83,480800,{"date":2794,"open":2252,"high":2795,"low":2796,"close":2797,"change":1101,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2797},"2025-06-16",50.87,49.4,50.84,3.44,393900,{"date":2801,"open":2123,"high":1893,"low":2802,"close":2803,"change":2804,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2803},"2025-06-13",49.080002,49.15,-1.81,-3.55,400100,{"date":2808,"open":2583,"high":1941,"low":2809,"close":2810,"change":1894,"percent_change":1895,"volume":2811,"transactions":9,"vwap":2810},"2025-06-12",50.099998,50.96,493100,{"date":2813,"open":2814,"high":2299,"low":1875,"close":2815,"change":2415,"percent_change":1601,"volume":2816,"transactions":9,"vwap":2815},"2025-06-11",51.66,50.92,359700,{"date":2818,"open":1973,"high":2819,"low":1973,"close":2820,"change":1417,"percent_change":2821,"volume":2822,"transactions":9,"vwap":2820},"2025-06-10",52.16,51.44,1.06,270000,{"date":2824,"open":2197,"high":1967,"low":2197,"close":1893,"change":2825,"percent_change":2276,"volume":2826,"transactions":9,"vwap":1893},"2025-06-09",1.5,406300,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2796,"change":874,"percent_change":2832,"volume":2833,"transactions":9,"vwap":2796},"2025-06-06",48.58,49.45,48.12,4.07,517600,{"date":2835,"open":2836,"high":2837,"low":2838,"close":2839,"change":254,"percent_change":2840,"volume":2841,"transactions":9,"vwap":2839},"2025-06-05",48.2,48.28,47.040001,47.47,-0.94,424700,{"date":2843,"open":2844,"high":2845,"low":2846,"close":2847,"change":2718,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2847},"2025-06-04",47.71,48.21,47.11,47.92,2.83,542500,{"date":2851,"open":2852,"high":2078,"low":2853,"close":2854,"change":2370,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2854},"2025-06-03",44.34,44.040001,46.6,5.17,317200,{"date":2858,"open":2859,"high":2860,"low":2861,"close":2862,"change":392,"percent_change":2419,"volume":2863,"transactions":9,"vwap":2862},"2025-06-02",44.32,44.66,43.85,44.31,257600,{"date":2865,"open":2866,"high":2867,"low":2861,"close":2868,"change":2869,"percent_change":2870,"volume":2871,"transactions":9,"vwap":2868},"2025-05-30",45.080002,45.34,44.4,-1.2,-2.63,370200,{"date":2873,"open":2874,"high":2088,"low":2875,"close":2876,"change":2877,"percent_change":2052,"volume":2878,"transactions":9,"vwap":2876},"2025-05-29",46.42,45.2,45.6,0.01,200400,{"date":2880,"open":2881,"high":2881,"low":1996,"close":2882,"change":2883,"percent_change":2557,"volume":2884,"transactions":9,"vwap":2882},"2025-05-28",46.73,45.59,-1.02,269900,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2102,"change":2890,"percent_change":2891,"volume":2892,"transactions":9,"vwap":2102},"2025-05-27",46.029999,46.71,45.48,1.56,3.46,458900,{"date":2894,"open":2895,"high":2896,"low":2897,"close":2898,"change":2899,"percent_change":2400,"volume":2900,"transactions":9,"vwap":2898},"2025-05-23",44.23,45.38,44.22,45.049999,-0.78,379800,{"date":2902,"open":2881,"high":2903,"low":2904,"close":2905,"change":2906,"percent_change":613,"volume":2907,"transactions":9,"vwap":2905},"2025-05-22",47.58,45.79,45.83,-1.27,390100,{"date":2909,"open":2910,"high":2911,"low":1987,"close":2912,"change":2913,"percent_change":2044,"volume":2914,"transactions":9,"vwap":2912},"2025-05-21",47.33,48.23,47.099998,-0.86,484800,{"date":2916,"open":2917,"high":2918,"low":2919,"close":2920,"change":1870,"percent_change":1166,"volume":2921,"transactions":9,"vwap":2920},"2025-05-20",47.7,48.060001,47.42,47.96,363700,{"date":2923,"open":2924,"high":2925,"low":1988,"close":2926,"change":1578,"percent_change":2804,"volume":2927,"transactions":9,"vwap":2926},"2025-05-19",47.3,48.35,47.74,491500,{"date":2929,"open":2930,"high":2931,"low":2932,"close":2933,"change":1863,"percent_change":2693,"volume":2336,"transactions":9,"vwap":2933},"2025-05-16",48.44,48.74,47.77,48.62,{"date":2935,"open":2936,"high":2937,"low":2938,"close":2939,"change":2564,"percent_change":2565,"volume":2940,"transactions":9,"vwap":2939},"2025-05-15",48.099998,49.09,47.75,48.47,534500,{"date":2942,"open":2930,"high":2943,"low":2944,"close":2945,"change":2946,"percent_change":153,"volume":2947,"transactions":9,"vwap":2945},"2025-05-14",49.17,47.52,48.72,0.17,810600,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":2954,"percent_change":2955,"volume":2956,"transactions":9,"vwap":2953},"2025-05-13",47.86,49.26,47.78,48.55,0.98,2.06,643100,{"date":2958,"open":2959,"high":2585,"low":2960,"close":2961,"change":2962,"percent_change":2963,"volume":2964,"transactions":9,"vwap":2961},"2025-05-12",47.44,46.98,47.57,2.82,6.3,669700,{"date":2966,"open":2967,"high":2968,"low":2969,"close":2970,"change":2971,"percent_change":2972,"volume":2973,"transactions":9,"vwap":2970},"2025-05-09",41.97,46.68,41.51,44.75,4.82,12.07,1177100,{"date":2975,"open":2976,"high":2977,"low":2978,"close":2979,"change":190,"percent_change":2980,"volume":2981,"transactions":9,"vwap":2979},"2025-05-08",40.0099983,40.93,39.23,39.93,1.84,456600,{"date":2983,"open":2984,"high":2985,"low":2986,"close":2987,"change":2988,"percent_change":2989,"volume":2990,"transactions":9,"vwap":2987},"2025-05-07",39.12,39.28,37.97,39.21,0.5,1.29,408600,{"date":2992,"open":2993,"high":2994,"low":2995,"close":2996,"change":2997,"percent_change":2998,"volume":2999,"transactions":9,"vwap":2996},"2025-05-06",38.82,39.33,38.46,38.71,-1.12,-2.81,339100,{"date":3001,"open":3002,"high":3003,"low":3004,"close":149,"change":3005,"percent_change":3006,"volume":1168,"transactions":9,"vwap":149},"2025-05-05",40.75,41.21,39.77,-1.22,-2.97,{"date":3008,"open":3009,"high":3010,"low":3011,"close":3012,"change":3013,"percent_change":3014,"volume":3015,"transactions":9,"vwap":3012},"2025-05-02",39.96,41.79,39.95,41.049999,1.86,4.75,292900,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":3022,"percent_change":2955,"volume":3023,"transactions":9,"vwap":3021},"2025-05-01",38.92,39.62,38.35,39.19,0.79,494600,{"date":3025,"open":3026,"high":3027,"low":3028,"close":3029,"change":1426,"percent_change":2386,"volume":3030,"transactions":9,"vwap":3029},"2025-04-30",37.17,38.49,36.74,38.4,356200,{"date":3032,"open":3033,"high":3034,"low":2986,"close":3035,"change":1562,"percent_change":2159,"volume":3036,"transactions":9,"vwap":3035},"2025-04-29",38.12,38.77,38.16,474700,{"date":3038,"open":3039,"high":3040,"low":3041,"close":3042,"change":1425,"percent_change":1167,"volume":3043,"transactions":9,"vwap":3042},"2025-04-28",38.41,39.31,38.11,38.69,337600,{"date":3045,"open":3046,"high":3047,"low":3048,"close":3049,"change":1585,"percent_change":133,"volume":3050,"transactions":9,"vwap":3049},"2025-04-25",37.46,38.78,37.22,38.53,421500,{"date":3052,"open":3053,"high":3034,"low":3053,"close":3054,"change":1800,"percent_change":3055,"volume":3056,"transactions":9,"vwap":3054},"2025-04-24",36.76,38.23,5.99,694700,{"date":3058,"open":3059,"high":3060,"low":3061,"close":3062,"change":128,"percent_change":1474,"volume":3063,"transactions":9,"vwap":3062},"2025-04-23",37.5,38.42,35.97,36.07,640700,{"date":181,"open":3065,"high":3066,"low":177,"close":3067,"change":143,"percent_change":3068,"volume":3069,"transactions":9,"vwap":3067},35.35,35.75,35.67,0.91,557200]