[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-KLIC":3,"homepage-market-summary":35,"stock-historical-KLIC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"KLIC","2026-10-05",{"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},"Kulicke & Soffa Industries Inc","Nasdaq",null,"SEMICONDUCTORS & RELATED DEVICES","Kulicke & Soffa Industries Inc. is a United States-based company that is principally engaged in designing, manufacturing, and selling capital equipment and expendable tools that are used for assembling semiconductor devices. The company has four reportable segments, which include Ball Bonding Equipment, Wedge Bonding Equipment, Advanced Solutions, and Aftermarket Products and Services. Its Ball Bonding Equipment segment which generates the majority of the revenue for the company includes results of the company from the design, development, manufacture and sale of ball bonding equipment and wafer level bonding equipment. The majority of its customers are located in the Asia-pacific region.","2,592","Singapore",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.8305,0.82,"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},98.73,100.01,101.94,98.15,100.77,-2.04,-2.02,590055.504061,12916,99.089,135.8,35.02,778816.1879065458,63.2,9497,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},29.91,711294,259622463.164543,222.44,"2025-04-23",[188,189,199,210,220,231,242,253,264,274,285,295,306,317,328,339,350,361,372,383,393,404,415,425,435,444,455,466,476,486,497,507,518,528,539,549,559,570,581,592,603,612,622,632,643,653,662,672,682,691,702,713,724,734,745,756,765,774,783,792,801,810,818,827,836,845,853,861,870,879,887,896,905,913,922,931,940,949,956,963,972,981,989,998,1005,1013,1020,1029,1038,1046,1053,1061,1070,1079,1087,1095,1104,1112,1121,1130,1139,1148,1154,1161,1169,1178,1187,1196,1205,1212,1219,1228,1237,1245,1253,1261,1269,1278,1287,1295,1304,1312,1320,1328,1336,1345,1353,1362,1370,1377,1386,1394,1403,1412,1420,1428,1437,1445,1453,1460,1466,1474,1482,1490,1497,1505,1514,1523,1532,1539,1547,1554,1562,1570,1576,1583,1592,1600,1608,1616,1624,1632,1640,1647,1654,1661,1669,1678,1686,1695,1704,1713,1721,1729,1735,1741,1750,1758,1767,1774,1780,1788,1794,1802,1810,1818,1826,1834,1841,1848,1855,1862,1869,1877,1883,1891,1898,1904,1912,1921,1929,1937,1946,1954,1963,1970,1978,1984,1992,1999,2007,2015,2022,2029,2037,2046,2054,2061,2070,2077,2084,2092,2100,2109,2116,2125,2131,2137,2145,2153,2161,2169,2177,2185,2194,2202,2209,2216,2223,2231,2236,2244,2250,2257,2264,2271,2279,2288,2294,2302,2309,2317,2326,2333,2341,2345,2350,2357,2364,2372,2379,2388,2396,2404,2410,2417,2425,2433,2438,2445,2452,2457,2466,2474,2482,2488,2496,2502,2508,2515,2522,2529,2536,2543,2549,2555,2563,2571,2579,2587,2596,2605,2614,2622,2631,2639,2647,2656,2664,2671,2680,2686,2692,2699,2704,2710,2716,2723,2730,2736,2743,2751,2756,2762,2770,2777,2785,2791,2798,2804,2811,2817,2820,2827,2836,2844,2849,2856,2861,2869,2871,2875,2883,2890,2898,2905,2913,2922,2929,2936,2941,2946,2953,2960,2965,2970,2976,2983,2988,2994,3000,3004,3010,3016,3023,3031,3037,3043,3049,3055,3062,3067,3071,3079,3085],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",98.25,101.865,98.0964,4.74,4.94,684384.250202,16574,100.8659,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",94.51,96.355,93.39,96.03,1.78,1.89,747367.71118,11699,95.67,{"date":211,"open":212,"high":213,"low":214,"close":212,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-30",94.25,95.1,92.585,0.53,0.57,1082704.032629,10997,94.1895,{"date":221,"open":222,"high":223,"low":224,"close":225,"change":226,"percent_change":227,"volume":228,"transactions":229,"vwap":230},"2026-09-29",93.67,95,93.09,93.72,2.04,2.23,372167.317745,10181,93.7366,{"date":232,"open":233,"high":234,"low":235,"close":236,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",90.99,91.895,88.445,91.68,0.5,0.55,681920.736514,11187,91.1629,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-25",89.5,91.76,89,91.18,2.71,3.06,471343.410858,10216,91.0426,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-24",89.48,90.25,88.01,88.47,-2.38,-2.62,1188858.104336,12985,88.6717,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":141,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",88.34,91.85,86.3283,90.85,1.46,779971.105112,16417,89.8331,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-22",83.45,89.55,82.0501,89.54,5.46,6.49,1734599.333497,17810,88.2961,{"date":286,"open":287,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",85.47,82.65,84.08,0.94,1.13,757279.690461,13150,83.9723,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-18",82.34,83.4299,81.43,83.14,1.22,1.49,1478916.339713,11661,82.9085,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-17",81.7,83.76,80.65,81.92,2.37,2.98,753183.368152,17665,82.3036,{"date":318,"open":319,"high":320,"low":321,"close":322,"change":323,"percent_change":324,"volume":325,"transactions":326,"vwap":327},"2026-09-16",80.43,81.4,78.31,79.55,0.76,0.96,444128.537677,13053,79.9281,{"date":329,"open":330,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-15",80.54,81.05,78.435,78.79,-0.66,-0.83,520416.301128,13126,79.0043,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-14",81.25,82.73,79.41,79.45,-6.68,-7.76,475555.207242,14955,80.4326,{"date":351,"open":352,"high":353,"low":354,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-11",84.74,86.54,84.18,86.13,3.16,3.81,366197.917393,10806,85.9494,{"date":362,"open":363,"high":364,"low":365,"close":366,"change":367,"percent_change":368,"volume":369,"transactions":370,"vwap":371},"2026-09-10",81.56,83.7075,81.2,82.97,-0.81,-0.97,521444.710489,12503,82.899,{"date":373,"open":374,"high":375,"low":376,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-09",82.31,84.39,82.28,83.78,0.71,0.85,442949.391536,11179,83.4917,{"date":384,"open":385,"high":386,"low":387,"close":388,"change":389,"percent_change":205,"volume":390,"transactions":391,"vwap":392},"2026-09-08",82.41,83.9666,81.51,83.07,1.455,529621.052953,12581,83.1458,{"date":394,"open":395,"high":396,"low":397,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-09-04",80.38,81.83,79.93,81.615,2.795,3.55,641711.193537,15807,80.9913,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-03",77.35,79.1,75.6,78.82,-0.13,-0.16,540856.004324,12424,78.2849,{"date":416,"open":417,"high":418,"low":419,"close":420,"change":421,"percent_change":155,"volume":422,"transactions":423,"vwap":424},"2026-09-02",78.11,79.7,77.28,78.95,0.91,532584.131586,14557,78.8755,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":26,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",78.57,78.705,76.89,78.04,-2.52,564759.567277,15446,77.8267,{"date":436,"open":437,"high":309,"low":438,"close":439,"change":368,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-31",81.86,79.46,80.06,-1.2,736349.528378,17435,80.08,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-28",83.77,84,80.5,81.03,-3.64,-4.3,556512.266274,12774,81.636,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-27",86.06,87,83.85,84.67,-0.21,-0.25,602114.52868,12386,84.9479,{"date":467,"open":468,"high":469,"low":470,"close":471,"change":121,"percent_change":472,"volume":473,"transactions":474,"vwap":475},"2026-08-26",83.93,85.36,83.6201,84.88,0.41,870910.736857,14405,84.4368,{"date":477,"open":478,"high":479,"low":480,"close":481,"change":482,"percent_change":301,"volume":483,"transactions":484,"vwap":485},"2026-08-25",84.56,85.475,83.475,84.53,1.02,655244.041052,12238,84.2916,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",83.96,84.99,82.26,83.51,-2.24,-2.61,562397.036587,13943,83.6798,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":111,"volume":504,"transactions":505,"vwap":506},"2026-08-21",87.01,87.06,83.68,85.75,0.62,685244.704123,15916,85.6187,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",85.8,87.45,84.52,85.13,-1.16,-1.34,863632.069217,23021,85.6466,{"date":519,"open":520,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-19",93.44,85.5,86.29,-5.77,-6.27,1287455.971207,28172,86.8479,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-18",94.53,95.95,89.77,92.06,-9.71,-9.54,978440.557155,23408,92.0284,{"date":540,"open":21,"high":541,"low":542,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-17",103.39,99.6,101.77,2.68,2.7,1057951.692592,21881,101.7731,{"date":550,"open":551,"high":552,"low":551,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-14",94.5,99.26,99.09,3.29,3.43,500275.816879,12246,97.8463,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-13",94.88,97.33,94.27,95.8,0.65,0.68,591239.702642,12794,95.9795,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":576,"percent_change":577,"volume":578,"transactions":579,"vwap":580},"2026-08-12",94.69,96.42,94.0129,95.15,4.13,4.54,753315.86924,16930,95.2406,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-11",88.66,91.925,88.155,91.02,4.52,5.23,615699.536438,15779,90.5276,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-10",92.64,92.94,86.25,86.5,-4.81,-5.27,970409.054764,20402,87.7422,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":565,"percent_change":116,"volume":609,"transactions":610,"vwap":611},"2026-08-07",93,94.665,90.3,91.31,1044548.869305,22279,92.113,{"date":613,"open":614,"high":212,"low":615,"close":616,"change":617,"percent_change":618,"volume":619,"transactions":620,"vwap":621},"2026-08-06",89.315,82.67,90.66,-3.18,-3.39,1369546.479709,25692,90.3228,{"date":623,"open":624,"high":625,"low":626,"close":627,"change":628,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-05",92.7,97.9999,92.44,93.84,-0.01,1250576.001895,27995,95.064,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-04",93.1,94.545,91.29,93.85,3.69,4.09,955727.532022,18628,93.5651,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":324,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-08-03",85.82,92.1,84.28,90.16,1.08,1393581.465364,19743,89.4948,{"date":654,"open":655,"high":656,"low":657,"close":658,"change":167,"percent_change":179,"volume":659,"transactions":660,"vwap":661},"2026-07-31",92.45,95.38,87.36,89.2,1466058.528269,24247,90.5677,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":280,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-30",88.93,92.62,87.65,88.32,6.59,1304881.606385,22302,89.1177,{"date":673,"open":674,"high":658,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-29",88.89,81.74,82.86,-8.07,-8.87,1683227.645269,30886,84.2156,{"date":683,"open":684,"high":684,"low":499,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-28",93.65,90.93,-7.29,-7.42,1156668.477139,23216,89.9242,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-27",102.06,104.28,93.77,98.22,-3.11,-3.07,1246625.660399,21573,97.2127,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-24",105.92,107.09,99.15,101.33,-4.75,-4.48,620602.639978,12876,101.6945,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":722,"vwap":723},"2026-07-23",104.37,108.13,104.35,106.08,0.48,0.45,651823.049518,17107,105.73,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":729,"percent_change":730,"volume":731,"transactions":732,"vwap":733},"2026-07-22",104.85,108.9616,105.6,-2.94,-2.71,841623.827396,16614,106.5378,{"date":735,"open":736,"high":737,"low":738,"close":739,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-21",104.87,108.65,103.645,108.54,8.48,8.47,732657.955055,15749,107.6445,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":752,"volume":753,"transactions":754,"vwap":755},"2026-07-20",99.43,102.32,98.515,100.06,2.84,2.92,625745.395153,14214,100.5082,{"date":757,"open":758,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-17",94.37,100.49,92.26,97.22,-1.8,-1.82,967400,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-16",102.84,104.68,97.73,99.019997,-8.4,-7.82,884400,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-15",113.080002,115.099998,102.27,107.42,-2.67,-2.43,977600,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-14",112.62,112.88,108.059998,110.089996,3.6,3.38,626800,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-13",110.24,110.98,105.36,106.49,-6.92,-6.1,694200,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-10",109.07,114.88,107.39,113.41,2.02,1.81,609600,{"date":811,"open":812,"high":813,"low":788,"close":814,"change":815,"percent_change":816,"volume":817,"transactions":9,"vwap":814},"2026-07-09",111.35,114.99,111.39,7.16,6.87,754600,{"date":819,"open":820,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-08",105.27,108.32,101.4,104.23,-1.64,-1.55,1367800,{"date":828,"open":829,"high":830,"low":831,"close":832,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":832},"2026-07-07",111.69,114.39,105.63,105.87,-13.74,-11.49,1359800,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-07-06",124.57,126.17,117.2,119.61,-1.72,-1.42,1018300,{"date":846,"open":847,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-07-02",133.55,117.35,121.33,-12.48,-9.33,1598500,{"date":854,"open":855,"high":30,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-07-01",127.83,126.43,133.81,0.05,0.04,1574600,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-30",129.5,134.8,127.21,133.75999,4.64,3.59,1127400,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-29",122.85,131.62,119.080002,129.12,3.9,3.11,1273400,{"date":880,"open":881,"high":882,"low":883,"close":884,"change":524,"percent_change":885,"volume":886,"transactions":9,"vwap":884},"2026-06-26",125.84,129.39,123.5,125.22,-4.77,3494000,{"date":888,"open":889,"high":890,"low":891,"close":892,"change":893,"percent_change":894,"volume":895,"transactions":9,"vwap":892},"2026-06-25",129.7,133.41,123.97,131.49001,8.21,6.66,1629500,{"date":897,"open":898,"high":899,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-24",127.040001,129.39999,121.19,123.28,-3.82,-3.01,1778400,{"date":906,"open":907,"high":908,"low":907,"close":909,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":909},"2026-06-23",113.88,129.64999,127.099998,2.88,2.32,2331500,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-22",122.81,125.13,117.53,124.22,2.35,1.93,1714800,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-18",121.5,125.14,121.15,121.87,5.36,4.6,1806200,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-17",120.39,122.51,116.16,116.51,-0.76,-0.65,871300,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-06-16",114.37,124.75,114.32,117.27,1.83,1.59,1728900,{"date":950,"open":951,"high":952,"low":785,"close":953,"change":954,"percent_change":226,"volume":955,"transactions":9,"vwap":953},"2026-06-15",116.87,117.96,115.44,2.31,899900,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":141,"percent_change":155,"volume":962,"transactions":9,"vwap":961},"2026-06-12",111.99,115.27,110,113.13,690000,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-11",105.83,112,103.47,111.82,9.79,9.6,675200,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-10",101.66,107.8,100.31,102.029999,-0.61,-0.59,600600,{"date":982,"open":983,"high":984,"low":985,"close":986,"change":987,"percent_change":987,"volume":988,"transactions":9,"vwap":986},"2026-06-09",105.19,109.5,96.46,102.64,0.14,684900,{"date":990,"open":991,"high":992,"low":993,"close":994,"change":995,"percent_change":996,"volume":997,"transactions":9,"vwap":994},"2026-06-08",102.98,103.9,100.010002,102.5,4.34,4.42,737300,{"date":999,"open":992,"high":1000,"low":562,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-06-05",104.75,98.16,-9.36,-8.71,894100,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":367,"volume":1012,"transactions":9,"vwap":1010},"2026-06-04",104.029999,109.39,103.059998,107.52,-0.88,484800,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":859,"percent_change":859,"volume":1019,"transactions":9,"vwap":1018},"2026-06-03",109.12,109.96,105.49,108.4,773300,{"date":1021,"open":1022,"high":1023,"low":1024,"close":1025,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1025},"2026-06-02",105.68,110.78,103.88,108.36,5.02,4.86,905900,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-06-01",101.73,104.88,99,103.34,1.45,1.42,964700,{"date":1039,"open":1017,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1042},"2026-05-29",107.56,101.25,101.89,-2.86,-2.73,1275300,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1000,"change":1051,"percent_change":367,"volume":1052,"transactions":9,"vwap":1000},"2026-05-28",104.63,106.6,100.34,-0.86,1074900,{"date":1054,"open":1055,"high":1056,"low":1057,"close":1058,"change":1059,"percent_change":1044,"volume":1060,"transactions":9,"vwap":1058},"2026-05-27",109.58,109.88,103.25,105.61,-2.96,909700,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-26",107.71,109.16,104.7,108.57,4.17,3.99,731000,{"date":1071,"open":1072,"high":1073,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-05-22",102.089996,105.85,101.23,104.4,3.31,3.27,551100,{"date":1080,"open":1081,"high":1082,"low":1083,"close":1084,"change":1085,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1084},"2026-05-21",100.76,103.28,98.55,101.089996,-0.14,836000,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1074,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1074},"2026-05-20",99.37,101.56,96.17,3.61,3.7,639800,{"date":1096,"open":1097,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-19",97,98.94,94.31,97.62,-1.74,-1.75,1141500,{"date":1105,"open":1009,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-18",104.17,98.53,99.36,-2.68,-2.63,1056200,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-05-15",100.57,102.43,98.3,102.040001,-2.05,-1.97,875200,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-14",104.19,105.33,101.019997,104.089996,-0.18,-0.17,651400,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1135},"2026-05-13",100.67,105.24,98.36,104.27,6.27,6.4,1029600,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-12",102.059998,102.41,96,98,-6.28,-6.02,971600,{"date":1149,"open":1150,"high":715,"low":543,"close":694,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":694},"2026-05-11",102.66,1.62,1.58,1120800,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1150,"change":1159,"percent_change":929,"volume":1160,"transactions":9,"vwap":1150},"2026-05-08",100.47,104.73,99.84,4.51,1477000,{"date":1162,"open":1163,"high":1164,"low":1165,"close":23,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":23},"2026-05-07",106.010002,107.010002,91.8,4.37,4.66,2711700,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-05-06",93.97,95.28,91.5,93.78,2.39,2.62,1188200,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-05-05",88.45,92.63,88.33,91.39,3.54,4.03,647100,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-05-04",86.35,88.25,85.72,87.85,1.52,1.76,633200,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-05-01",85.43,87.19,84.3,86.33,0.83,0.97,606800,{"date":1206,"open":511,"high":1207,"low":1208,"close":521,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":521},"2026-04-30",86.61,82.96,1.8,2.15,680700,{"date":1213,"open":1214,"high":1215,"low":1216,"close":1217,"change":116,"percent_change":51,"volume":1218,"transactions":9,"vwap":1217},"2026-04-29",83.31,84.32,82.38,83.7,433600,{"date":1220,"open":1221,"high":1222,"low":1223,"close":1224,"change":1225,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1224},"2026-04-28",82.51,85.85,81.5,82.98,-3.48,-4.02,580600,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-27",87.78,88.31,84.71,86.46,-1.25,-1.43,635800,{"date":1238,"open":1239,"high":1240,"low":1241,"close":1242,"change":1243,"percent_change":789,"volume":1244,"transactions":9,"vwap":1242},"2026-04-24",89.57,89.59,86.37,87.71,3.05,881200,{"date":1246,"open":1247,"high":1201,"low":1248,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-04-23",85.57,83.080002,84.66,-0.54,-0.63,340100,{"date":1254,"open":1255,"high":1256,"low":501,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-04-22",85.63,86.17,85.2,1.28,1.53,506900,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":237,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-04-21",83.98,85.59,83.33,83.92,0.6,516600,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-20",82.080002,83.83,81,83.42,1.54,1.88,523100,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-17",81.42,84.46,79.75,81.88,2.22,2.79,736100,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1127,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-04-16",79.33,80.26,78.7,79.66,-0.23,648700,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-15",79.07,80.080002,77.34,79.84,-0.06,-0.08,649400,{"date":1305,"open":420,"high":1306,"low":1307,"close":1308,"change":1309,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1308},"2026-04-14",80.27,77.18,79.9,1.92,2.46,585900,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":162,"volume":1319,"transactions":9,"vwap":1317},"2026-04-13",76.83,78.81,76.67,77.98,0.52,503000,{"date":1321,"open":1322,"high":1323,"low":1324,"close":1325,"change":43,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1325},"2026-04-10",78.87,80.97,77.15,77.46,0.86,923800,{"date":1329,"open":1330,"high":1331,"low":1330,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-04-09",72.62,77.26,76.8,4.44,6.14,945800,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1341,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1341},"2026-04-08",70.65,73.2,70.58,72.36,5.18,7.71,947400,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":106,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-04-07",66.5,67.81,65.66,67.18,0.84,484700,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-04-06",65.16,66.97,64.050003,66.62,2.54,3.96,411200,{"date":1363,"open":132,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-04-02",66.56,63,64.080002,-2.2,-3.32,676000,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":106,"percent_change":379,"volume":1376,"transactions":9,"vwap":1375},"2026-04-01",66.36,68.19,66.040001,66.28,399600,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-31",63.029999,65.88,62.93,65.72,3.93,6.36,578000,{"date":1387,"open":1388,"high":1388,"low":1389,"close":1390,"change":1391,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1390},"2026-03-30",65.71,61.24,61.79,-2.89,-4.47,478400,{"date":1395,"open":1396,"high":1397,"low":1398,"close":1399,"change":1400,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1399},"2026-03-27",63.84,65.73,63.43,64.68,-0.07,-0.11,451300,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-26",66.94,67.45,64.45,64.75,-4.05,-5.89,463300,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":323,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-03-25",69.040001,69.97,68,68.8,1.12,423700,{"date":1421,"open":1422,"high":1423,"low":1422,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-03-24",64.37,68.34,68.040001,2.74,4.2,561300,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-03-23",66.75,67.22,64.94,65.3,1.41,2.21,508800,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":451,"volume":1444,"transactions":9,"vwap":1442},"2026-03-20",66.76,66.82,62.61,63.89,-2.87,1045400,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1439,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1439},"2026-03-19",63.62,67.55,61.95,1.03,1.57,405100,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1397,"change":1251,"percent_change":1458,"volume":1459,"transactions":9,"vwap":1397},"2026-03-18",66.21,67.050003,65.019997,-0.95,340400,{"date":1461,"open":1462,"high":1463,"low":1388,"close":1372,"change":77,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1372},"2026-03-17",66.14,67.54,0.32,574300,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1471,"change":205,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2026-03-16",66,67.13,65.12,66.15,2.77,441800,{"date":1475,"open":1476,"high":1477,"low":1478,"close":1422,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1422},"2026-03-13",64.46,65.78,63.95,0.98,1.55,562900,{"date":1483,"open":1484,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-03-12",64.5,62.88,63.39,-2.19,-3.34,403000,{"date":1491,"open":1492,"high":1493,"low":1484,"close":1494,"change":1495,"percent_change":58,"volume":1496,"transactions":9,"vwap":1494},"2026-03-11",65.040001,65.96,65.58,0.12,416200,{"date":1498,"open":1499,"high":1456,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-03-10",65.050003,64.17,65.46,0.01,0.02,798800,{"date":1506,"open":1507,"high":1508,"low":1509,"close":1510,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1510},"2026-03-09",59.9,65.57,59.3,65.45,3.98,6.47,1074400,{"date":1515,"open":1516,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-03-06",60.75,62.67,60.6,61.47,-2.01,-3.17,686800,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1528},"2026-03-05",66.53,67.33,62.64,63.48,-4.27,-6.3,517900,{"date":1533,"open":1534,"high":1535,"low":1536,"close":1537,"change":1259,"percent_change":954,"volume":1538,"transactions":9,"vwap":1537},"2026-03-04",67.53,68.5,66.61,67.75,556900,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1409,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-03-03",66.88,67.19,65,66.22,-5.76,847800,{"date":1548,"open":1549,"high":1550,"low":1549,"close":1551,"change":238,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1551},"2026-03-02",68.39,70.83,70.27,0.79,713400,{"date":1555,"open":1556,"high":1557,"low":1558,"close":1559,"change":1560,"percent_change":1235,"volume":1561,"transactions":9,"vwap":1559},"2026-02-27",69.18,70.59,68.24,69.72,-1.01,657200,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":26,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1567},"2026-02-26",72.66,72.78,68.63,70.73,-2.78,635400,{"date":1571,"open":1572,"high":1573,"low":1340,"close":1574,"change":1480,"percent_change":100,"volume":1575,"transactions":9,"vwap":1574},"2026-02-25",72.21,72.9,72.75,542100,{"date":1577,"open":1578,"high":1579,"low":1578,"close":1580,"change":86,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2026-02-24",69.38,72.35,71.2,3.07,621400,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-02-23",70.75,70.88,68.089996,69.080002,-1.77,-2.5,369000,{"date":1593,"open":1594,"high":1580,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-02-20",69.28,69.21,70.85,1.39,2,552900,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1605,"change":719,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-02-19",68.010002,70.66,67.31,69.46,0.7,882100,{"date":1609,"open":1610,"high":1611,"low":1566,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-02-18",72,72.31,68.98,-2.79,-3.89,649500,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1621,"change":1622,"percent_change":77,"volume":1623,"transactions":9,"vwap":1621},"2026-02-17",70.32,72.29,68.89,71.77,0.15,573000,{"date":1625,"open":1626,"high":1627,"low":1585,"close":1628,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":1628},"2026-02-13",71.93,73.7,71.62,-0.46,-0.64,1116900,{"date":1633,"open":1634,"high":1635,"low":1636,"close":1637,"change":1613,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1637},"2026-02-12",74.87,75.45,71.5,72.080002,-3.73,955400,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1634,"change":1645,"percent_change":859,"volume":1646,"transactions":9,"vwap":1634},"2026-02-11",75.89,77.5,73.61,0.03,1036600,{"date":1648,"open":1649,"high":408,"low":1650,"close":1651,"change":1309,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1651},"2026-02-10",73.22,71.74,74.84,2.63,1141200,{"date":1655,"open":1596,"high":1656,"low":1657,"close":1658,"change":1598,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2026-02-09",73,70,72.92,2.82,1243300,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":587,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2026-02-06",67.2,70.96,66.27,70.92,6.81,1752300,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":1675,"percent_change":1676,"volume":1677,"transactions":9,"vwap":1674},"2026-02-05",57.34,66.54,57.0099983,66.4,10.73,19.27,2806800,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":780,"volume":1685,"transactions":9,"vwap":1683},"2026-02-04",57.71,58.75,54.37,55.67,-1.53,1054500,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1691,"change":1692,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1691},"2026-02-03",58.2,58.61,56.099998,57.2,-0.71,-1.23,693200,{"date":1696,"open":1697,"high":1698,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-02-02",56.6,57.96,56.31,57.91,0.58,1.01,746800,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-30",57.73,59.28,56.99,57.33,-1.52,-2.58,916300,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":51,"volume":1720,"transactions":9,"vwap":1718},"2026-01-29",58.76,59.17,57,58.85,0.51,672700,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":172,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2026-01-28",59.14,59.96,58.029999,58.34,0.34,554600,{"date":1730,"open":1688,"high":1731,"low":1732,"close":1733,"change":1701,"percent_change":1702,"volume":1734,"transactions":9,"vwap":1733},"2026-01-27",58.7,57.67,58.14,338000,{"date":1736,"open":1737,"high":1738,"low":1673,"close":1739,"change":1502,"percent_change":1503,"volume":1740,"transactions":9,"vwap":1739},"2026-01-26",57.51,58.53,57.56,517500,{"date":1742,"open":1743,"high":1744,"low":1745,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-23",59.34,59.65,57.14,57.55,-1.96,-3.29,454000,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":858,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1755},"2026-01-22",59.82,60,58.86,59.51,0.08,560200,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2026-01-21",57.65,59.71,57.43,59.46,2.73,4.81,572200,{"date":1768,"open":1769,"high":1770,"low":1699,"close":1771,"change":1772,"percent_change":843,"volume":1773,"transactions":9,"vwap":1771},"2026-01-20",56.8,58.42,56.73,-0.82,469400,{"date":1775,"open":1761,"high":1776,"low":1671,"close":1746,"change":1777,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1746},"2026-01-16",59.79,-1.62,-2.74,691200,{"date":1781,"open":1782,"high":1783,"low":1784,"close":1716,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1716},"2026-01-15",58.47,59.59,57.47,2.64,4.67,1276300,{"date":1789,"open":1790,"high":1691,"low":1791,"close":1792,"change":1418,"percent_change":807,"volume":1793,"transactions":9,"vwap":1792},"2026-01-14",55.040001,54.64,56.53,1027200,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1800,"percent_change":1777,"volume":1801,"transactions":9,"vwap":1799},"2026-01-13",56.39,56.94,55.0099983,55.41,-0.91,870300,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1203,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2026-01-12",55.5,57.93,55.25,56.32,1.75,946100,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":980,"transactions":9,"vwap":1815},"2026-01-09",54,55.71,53.63,55.35,1.4,2.59,{"date":1819,"open":1820,"high":1821,"low":1822,"close":1823,"change":1824,"percent_change":1400,"volume":1825,"transactions":9,"vwap":1823},"2026-01-08",53.55,55.96,52.26,53.95,-0.04,938500,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":1832,"percent_change":378,"volume":1833,"transactions":9,"vwap":1831},"2026-01-07",52.73,54.049999,52.62,53.99,0.38,599100,{"date":1835,"open":1836,"high":1837,"low":1836,"close":1838,"change":1839,"percent_change":1333,"volume":1840,"transactions":9,"vwap":1838},"2026-01-06",52.13,54.59,53.61,2.28,963800,{"date":1842,"open":1843,"high":1844,"low":1843,"close":1845,"change":313,"percent_change":1846,"volume":1847,"transactions":9,"vwap":1845},"2026-01-05",49.26,51.47,51.33,6.16,1239500,{"date":1849,"open":1850,"high":1851,"low":1852,"close":1851,"change":1285,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1851},"2026-01-02",46.81,48.35,46.63,6.12,671100,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1772,"percent_change":1589,"volume":1861,"transactions":9,"vwap":1860},"2025-12-31",46.38,46.5,45.51,45.56,269600,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1857,"change":136,"percent_change":1867,"volume":1868,"transactions":9,"vwap":1857},"2025-12-30",46.36,46.53,46.0099983,0.19,221300,{"date":1870,"open":1871,"high":1872,"low":1873,"close":1874,"change":1629,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-12-29",46.44,46.99,46,46.29,-0.98,249400,{"date":1878,"open":1852,"high":1879,"low":1874,"close":1880,"change":1881,"percent_change":565,"volume":1882,"transactions":9,"vwap":1880},"2025-12-26",47.15,46.75,0.3,241400,{"date":1884,"open":1852,"high":1885,"low":1886,"close":1887,"change":1888,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1887},"2025-12-24",46.82,46.26,46.45,0.1,0.22,114400,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":136,"percent_change":1867,"volume":1897,"transactions":9,"vwap":1896},"2025-12-23",46.13,46.57,45.78,46.35,232600,{"date":1899,"open":1900,"high":1901,"low":1902,"close":1886,"change":1267,"percent_change":141,"volume":1903,"transactions":9,"vwap":1886},"2025-12-22",46.59,47.25,46.16,386700,{"date":1905,"open":1906,"high":1907,"low":1908,"close":1909,"change":858,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1909},"2025-12-19",45.32,46.23,45.27,45.66,0.11,1090100,{"date":1913,"open":1914,"high":1915,"low":1916,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-12-18",46.19,47.060001,45.45,45.61,-0.15,-0.33,612600,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1560,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-12-17",46.89,47.41,44.9,45.76,-2.16,752300,{"date":1930,"open":1931,"high":1932,"low":1874,"close":1933,"change":1934,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1933},"2025-12-16",47.85,48.099998,46.77,-1.04,-2.18,443500,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1943,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1942},"2025-12-15",48.4,48.71,47,47.81,-0.27,-0.56,570500,{"date":1947,"open":1948,"high":1949,"low":1942,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-12-12",48.83,49.07,48.080002,-1.03,-2.1,605200,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1959},"2025-12-11",49.060001,49.39,48.15,49.11,-0.42,-0.85,354100,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":215,"percent_change":649,"volume":1969,"transactions":9,"vwap":1968},"2025-12-10",48.87,49.59,48.28,49.53,683100,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1203,"volume":1977,"transactions":9,"vwap":1975},"2025-12-09",48.11,49.040001,47.5,49,0.47,425200,{"date":1979,"open":1980,"high":1981,"low":1958,"close":1982,"change":859,"percent_change":1756,"volume":1983,"transactions":9,"vwap":1982},"2025-12-08",49.23,50.19,48.53,958700,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":1990,"percent_change":920,"volume":1991,"transactions":9,"vwap":1989},"2025-12-05",47.94,49.58,47.93,48.49,0.92,830000,{"date":1993,"open":1994,"high":1995,"low":1994,"close":1996,"change":216,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-12-04",46.56,49.52,47.57,1.21,1137300,{"date":2000,"open":2001,"high":2002,"low":2003,"close":1941,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1941},"2025-12-03",45.12,47.16,44.91,1.87,4.14,632300,{"date":2008,"open":2009,"high":2010,"low":2011,"close":2012,"change":121,"percent_change":2013,"volume":2014,"transactions":9,"vwap":2012},"2025-12-02",44.94,45.55,44.43,45.13,0.78,1367900,{"date":2016,"open":2017,"high":2018,"low":2019,"close":2020,"change":1919,"percent_change":2021,"volume":1538,"transactions":9,"vwap":2020},"2025-12-01",44.85,45.33,44.59,44.78,-0.73,{"date":2023,"open":2024,"high":2025,"low":2026,"close":2024,"change":1622,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2024},"2025-11-28",45.11,45.26,44.44,0.33,398600,{"date":2030,"open":2031,"high":2032,"low":2033,"close":2034,"change":1816,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2034},"2025-11-26",43.51,45.8,43.2,44.96,3.21,1479300,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-11-25",42.34,43.76,41.35,43.56,2.01,4.84,831700,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":162,"percent_change":2052,"volume":2053,"transactions":9,"vwap":2051},"2025-11-24",41.080002,42.43,40.8,41.55,1.64,794300,{"date":2055,"open":2056,"high":2051,"low":2057,"close":2058,"change":2059,"percent_change":194,"volume":2060,"transactions":9,"vwap":2058},"2025-11-21",39.36,39.2,40.88,1.85,973600,{"date":2062,"open":2063,"high":2064,"low":2065,"close":2066,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2066},"2025-11-20",40,41.37,38.67,39.029999,3.74,10.6,1509900,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":1943,"percent_change":937,"volume":2076,"transactions":9,"vwap":2075},"2025-11-19",35.73,36.39,35.19,35.29,676200,{"date":2078,"open":2079,"high":2080,"low":31,"close":2081,"change":1302,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-11-18",35.43,36.040001,35.56,-0.22,504700,{"date":2085,"open":2086,"high":2087,"low":2088,"close":2089,"change":1710,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2089},"2025-11-17",36.9,37.17,35.36,35.64,-4.09,512100,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":1629,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-11-14",36.49,37.48,36.060001,37.16,-1.22,324200,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-11-13",38.58,38.74,37.2,37.62,-1.38,-3.54,274600,{"date":2110,"open":2111,"high":2112,"low":2113,"close":2114,"change":121,"percent_change":421,"volume":2115,"transactions":9,"vwap":2114},"2025-11-12",38.92,39.41,38.73,39,303900,{"date":2117,"open":2118,"high":2119,"low":2120,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-11-11",38.69,38.95,38.32,38.65,-0.55,-1.4,242300,{"date":2126,"open":2127,"high":2127,"low":2128,"close":2057,"change":2129,"percent_change":1598,"volume":2130,"transactions":9,"vwap":2057},"2025-11-10",39.48,38.86,0.77,278300,{"date":2132,"open":2133,"high":2134,"low":2087,"close":2135,"change":1502,"percent_change":1645,"volume":2136,"transactions":9,"vwap":2135},"2025-11-07",37.79,38.48,38.43,300500,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":2143,"percent_change":1044,"volume":2144,"transactions":9,"vwap":2142},"2025-11-06",39.47,39.88,38.4,38.42,-1.08,300600,{"date":2146,"open":2147,"high":2148,"low":2147,"close":2149,"change":2150,"percent_change":2151,"volume":2152,"transactions":9,"vwap":2149},"2025-11-05",38.39,39.79,39.5,1.11,2.89,420300,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2147,"change":2158,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2147},"2025-11-04",39.24,39.35,38.23,-1.83,-4.55,369300,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":2167,"percent_change":111,"volume":2168,"transactions":9,"vwap":2166},"2025-11-03",40.029999,40.26,39.43,40.22,0.29,477500,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2175,"percent_change":421,"volume":2176,"transactions":9,"vwap":2174},"2025-10-31",39.51,40.38,39.19,39.93,0.36,328500,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":1085,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2182},"2025-10-30",39.84,40.16,39.32,39.57,-0.35,491700,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-29",40.62,41.16,39.060001,39.71,-1.28,-3.12,567400,{"date":2195,"open":2172,"high":2196,"low":2197,"close":2198,"change":2199,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2198},"2025-10-28",41.45,40.13,40.99,0.16,0.39,346200,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":1503,"percent_change":858,"volume":2208,"transactions":9,"vwap":2207},"2025-10-27",41.07,41.52,40.64,40.83,323400,{"date":2210,"open":2187,"high":2211,"low":2212,"close":2213,"change":2214,"percent_change":947,"volume":2215,"transactions":9,"vwap":2213},"2025-10-24",41.17,40.09,40.81,0.64,455400,{"date":2217,"open":2218,"high":2166,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-10-23",38.3,40.17,1.66,4.31,396500,{"date":2224,"open":2225,"high":2226,"low":2227,"close":2228,"change":2229,"percent_change":1225,"volume":2230,"transactions":9,"vwap":2228},"2025-10-22",39.67,40.0099983,37.89,38.51,-1.39,392200,{"date":2232,"open":2127,"high":151,"low":2233,"close":2234,"change":1881,"percent_change":323,"volume":2235,"transactions":9,"vwap":2234},"2025-10-21",39.27,39.9,540900,{"date":2237,"open":2238,"high":2239,"low":2238,"close":2240,"change":2241,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2240},"2025-10-20",39.4,40.23,39.6,0.74,1.9,665000,{"date":2245,"open":2246,"high":2148,"low":2247,"close":2128,"change":1011,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2128},"2025-10-17",39.44,38.59,-2.21,627400,{"date":2251,"open":2252,"high":2253,"low":2139,"close":2254,"change":2255,"percent_change":92,"volume":2256,"transactions":9,"vwap":2254},"2025-10-16",40.55,40.78,39.74,-0.32,448200,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":1502,"percent_change":1503,"volume":2263,"transactions":9,"vwap":2262},"2025-10-15",40.48,40.96,39.89,40.060001,614200,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":1502,"percent_change":1503,"volume":2270,"transactions":9,"vwap":2269},"2025-10-14",38.91,40.59,38.75,40.049999,471100,{"date":2272,"open":2273,"high":2274,"low":2155,"close":2275,"change":2276,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2275},"2025-10-13",39.7,40.31,40.040001,1.86,4.87,318100,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":2286,"volume":2287,"transactions":9,"vwap":2284},"2025-10-10",40.85,41.060001,38.13,38.18,-2.7,-6.6,388000,{"date":2289,"open":2290,"high":2291,"low":2163,"close":2058,"change":1622,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2058},"2025-10-09",40.75,41.0099983,0.37,300800,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":566,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-10-08",39.92,40.91,39.59,40.73,1.7,277900,{"date":2303,"open":2304,"high":2305,"low":2182,"close":2269,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2269},"2025-10-07",41.74,41.77,-1.56,-3.75,444400,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2313,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2313},"2025-10-06",40.69,41.65,41.61,1.27,3.15,448400,{"date":2318,"open":2319,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-10-03",41.13,41.51,40.2,40.34,-0.78,-1.9,444000,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":410,"percent_change":2255,"volume":2332,"transactions":9,"vwap":2331},"2025-10-02",42.060001,42.23,40.98,41.12,422700,{"date":2334,"open":2335,"high":2336,"low":2197,"close":2337,"change":2338,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2337},"2025-10-01",40.35,41.44,41.25,0.61,1.5,512300,{"date":2342,"open":2343,"high":2198,"low":2269,"close":2206,"change":1756,"percent_change":172,"volume":2344,"transactions":9,"vwap":2206},"2025-09-30",40.46,410400,{"date":2346,"open":2205,"high":2205,"low":2166,"close":2347,"change":2348,"percent_change":1458,"volume":2349,"transactions":9,"vwap":2347},"2025-09-29",40.56,-0.39,337700,{"date":2351,"open":2352,"high":2353,"low":2259,"close":2354,"change":2355,"percent_change":93,"volume":2356,"transactions":9,"vwap":2354},"2025-09-26",41.040001,41.22,40.95,-0.1,310800,{"date":2358,"open":2359,"high":2319,"low":2360,"close":2361,"change":2362,"percent_change":2143,"volume":2363,"transactions":9,"vwap":2361},"2025-09-25",40.97,40.42,41.049999,-0.45,335400,{"date":2365,"open":2366,"high":2367,"low":2330,"close":2368,"change":2369,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2368},"2025-09-24",42.31,42.36,41.5,-1.05,-2.47,368600,{"date":2373,"open":2374,"high":2375,"low":2376,"close":2377,"change":2348,"percent_change":1800,"volume":2378,"transactions":9,"vwap":2377},"2025-09-23",43.25,43.82,42.33,42.55,410500,{"date":2380,"open":2381,"high":2382,"low":2383,"close":2384,"change":2385,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2384},"2025-09-22",42.4,43.32,42.11,42.94,0.95,2.26,438300,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":1934,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-09-19",42.91,43.029999,41.62,41.99,-2.42,1140600,{"date":2397,"open":2398,"high":2399,"low":2400,"close":2391,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2391},"2025-09-18",42.75,43.35,42.3,1.73,4.19,710600,{"date":2405,"open":2406,"high":2366,"low":2290,"close":2407,"change":2408,"percent_change":472,"volume":2409,"transactions":9,"vwap":2407},"2025-09-17",41.31,41.3,0.17,895700,{"date":2411,"open":2412,"high":2413,"low":2212,"close":2319,"change":2414,"percent_change":2415,"volume":2416,"transactions":9,"vwap":2319},"2025-09-16",40.37,41.33,1.97,5.03,993000,{"date":2418,"open":2419,"high":2420,"low":2421,"close":2422,"change":2423,"percent_change":1816,"volume":2424,"transactions":9,"vwap":2422},"2025-09-15",38.81,39.53,38.64,39.16,0.54,440900,{"date":2426,"open":2427,"high":2428,"low":2429,"close":2430,"change":2431,"percent_change":1951,"volume":2432,"transactions":9,"vwap":2430},"2025-09-12",39.080002,39.21,38.53,38.62,-0.4,405600,{"date":2434,"open":2435,"high":2155,"low":2435,"close":2436,"change":65,"percent_change":1472,"volume":2437,"transactions":9,"vwap":2436},"2025-09-11",38.14,39.02,484100,{"date":2439,"open":2440,"high":2441,"low":2442,"close":2443,"change":1502,"percent_change":1645,"volume":2444,"transactions":9,"vwap":2443},"2025-09-10",37.96,38.17,37.5,37.97,421200,{"date":2446,"open":2447,"high":2218,"low":2448,"close":2440,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2440},"2025-09-09",38,37.71,-0.19,-0.5,414700,{"date":2453,"open":2135,"high":2454,"low":2448,"close":2455,"change":1301,"percent_change":411,"volume":2456,"transactions":9,"vwap":2455},"2025-09-08",38.47,38.15,454700,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2462},"2025-09-05",38.27,38.89,37.75,38.21,0.43,1.14,402300,{"date":2467,"open":2468,"high":2469,"low":2470,"close":2471,"change":1434,"percent_change":2472,"volume":2473,"transactions":9,"vwap":2471},"2025-09-04",36.16,38.0099983,35.98,37.78,3.88,451800,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":1918,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-09-03",36.51,36.88,36.099998,36.37,-0.41,1081500,{"date":2483,"open":2476,"high":2484,"low":2485,"close":2486,"change":1875,"percent_change":493,"volume":2487,"transactions":9,"vwap":2486},"2025-09-02",36.58,35.99,36.52,485100,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2442,"change":2493,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2442},"2025-08-29",37.47,37.93,37.080002,-0.3,-0.79,610300,{"date":2497,"open":2105,"high":2498,"low":2499,"close":2500,"change":58,"percent_change":719,"volume":2501,"transactions":9,"vwap":2500},"2025-08-28",38.040001,37.28,37.8,442000,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2105,"change":1503,"percent_change":858,"volume":2507,"transactions":9,"vwap":2105},"2025-08-27",37.11,37.77,37.029999,618500,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":1867,"percent_change":1719,"volume":2514,"transactions":9,"vwap":2513},"2025-08-26",37.44,37.94,37.23,37.6,480000,{"date":2516,"open":2517,"high":2448,"low":2087,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-08-25",37.63,37.41,-0.26,-0.69,289900,{"date":2523,"open":2524,"high":2525,"low":2094,"close":2526,"change":2527,"percent_change":400,"volume":2528,"transactions":9,"vwap":2526},"2025-08-22",36.66,38.049999,37.67,1.29,360300,{"date":2530,"open":2531,"high":2532,"low":2531,"close":2533,"change":2534,"percent_change":78,"volume":2535,"transactions":9,"vwap":2533},"2025-08-21",35.5,36.44,36.38,0.49,400700,{"date":2537,"open":2538,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2369,"volume":2542,"transactions":9,"vwap":2540},"2025-08-20",36.27,35.16,35.89,-0.38,354200,{"date":2544,"open":2545,"high":2504,"low":2546,"close":2538,"change":1919,"percent_change":2547,"volume":2548,"transactions":9,"vwap":2538},"2025-08-19",36.59,36.14,-0.9,313200,{"date":2550,"open":2468,"high":2551,"low":2468,"close":2552,"change":2534,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2552},"2025-08-18",36.85,36.6,1.36,378400,{"date":2556,"open":2557,"high":2557,"low":2558,"close":2559,"change":2560,"percent_change":2561,"volume":2562,"transactions":9,"vwap":2559},"2025-08-15",37.049999,35.85,36.11,-1.29,-3.45,415000,{"date":2564,"open":2565,"high":2566,"low":2567,"close":2568,"change":1919,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2568},"2025-08-14",36.91,37.55,36.71,37.4,-0.87,418000,{"date":2572,"open":2573,"high":2574,"low":2575,"close":2576,"change":1701,"percent_change":2577,"volume":2578,"transactions":9,"vwap":2576},"2025-08-13",37.51,37.87,37.27,37.73,1.56,512800,{"date":2580,"open":2088,"high":2581,"low":2582,"close":2583,"change":2584,"percent_change":2585,"volume":2586,"transactions":9,"vwap":2583},"2025-08-12",37.56,35.21,37.15,2.09,5.96,749500,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2593,"percent_change":2594,"volume":2595,"transactions":9,"vwap":2592},"2025-08-11",35.52,35.86,34.9,35.060001,-0.36,-1.02,531100,{"date":2597,"open":2598,"high":2599,"low":2600,"close":2601,"change":2602,"percent_change":2603,"volume":2604,"transactions":9,"vwap":2601},"2025-08-08",35.049999,35.71,34.56,35.42,0.44,1.26,649200,{"date":2606,"open":2607,"high":2608,"low":2609,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-08-07",34.54,35.12,32.8,34.98,2.87,8.94,1071500,{"date":2615,"open":2616,"high":2617,"low":2618,"close":2619,"change":462,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-08-06",32.25,32.29,31.32,32.11,-0.77,880800,{"date":2623,"open":2624,"high":2625,"low":2626,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-08-05",33.02,33.2,32.029999,32.36,-0.49,-1.49,691900,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":2423,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2636},"2025-08-04",32.45,33.09,32.26,32.85,1.67,608000,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2362,"percent_change":2645,"volume":2646,"transactions":9,"vwap":2644},"2025-08-01",32.32,32.61,31.58,32.31,-1.37,598300,{"date":2648,"open":2649,"high":2650,"low":2651,"close":2652,"change":2653,"percent_change":2654,"volume":2655,"transactions":9,"vwap":2652},"2025-07-31",33.47,33.71,32.56,32.76,-1.36,-3.99,497400,{"date":2657,"open":2539,"high":2658,"low":2659,"close":2660,"change":2661,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2660},"2025-07-30",35.32,33.67,34.12,-0.74,-2.12,451000,{"date":2665,"open":2081,"high":2666,"low":2667,"close":2668,"change":2669,"percent_change":2369,"volume":2670,"transactions":9,"vwap":2668},"2025-07-29",35.84,34.62,34.86,-0.37,328200,{"date":2672,"open":2673,"high":2674,"low":2675,"close":2676,"change":2677,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2676},"2025-07-28",34.25,35.41,34.17,35.23,1.23,3.62,564900,{"date":2681,"open":2682,"high":2682,"low":2683,"close":2684,"change":462,"percent_change":2021,"volume":2685,"transactions":9,"vwap":2684},"2025-07-25",34.28,33.58,34,377000,{"date":2687,"open":2600,"high":2688,"low":2689,"close":2673,"change":2690,"percent_change":1710,"volume":2691,"transactions":9,"vwap":2673},"2025-07-24",34.77,34.029999,-0.53,395900,{"date":2693,"open":2694,"high":2674,"low":2695,"close":2696,"change":2697,"percent_change":1234,"volume":2698,"transactions":9,"vwap":2696},"2025-07-23",35.22,34.43,34.78,-0.44,566100,{"date":2700,"open":2701,"high":2470,"low":2702,"close":2694,"change":2697,"percent_change":1693,"volume":2703,"transactions":9,"vwap":2694},"2025-07-22",35.63,34.91,386100,{"date":2705,"open":2706,"high":2707,"low":2706,"close":2708,"change":2709,"percent_change":566,"volume":2332,"transactions":9,"vwap":2708},"2025-07-21",35.65,36.3,35.66,0.24,{"date":2711,"open":2712,"high":2712,"low":2713,"close":2601,"change":2714,"percent_change":514,"volume":2715,"transactions":9,"vwap":2601},"2025-07-18",36.36,35.31,-0.48,344900,{"date":2717,"open":2718,"high":2707,"low":2719,"close":2720,"change":116,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2720},"2025-07-17",35.14,35.0099983,35.9,2.05,377200,{"date":2724,"open":31,"high":2725,"low":2726,"close":2727,"change":1503,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-07-16",35.25,34.31,35.18,0.06,332100,{"date":2731,"open":2732,"high":2733,"low":2718,"close":2539,"change":978,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2539},"2025-07-15",36.35,36.74,-1.71,406500,{"date":2737,"open":2590,"high":2738,"low":2739,"close":2740,"change":2628,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2740},"2025-07-14",36.17,35.37,35.77,-1.35,339600,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":2520,"percent_change":2749,"volume":2750,"transactions":9,"vwap":2748},"2025-07-11",36.57,36.83,36.18,36.26,-1.87,451100,{"date":2752,"open":2551,"high":2753,"low":2552,"close":2754,"change":2292,"percent_change":1702,"volume":2755,"transactions":9,"vwap":2754},"2025-07-10",37.52,36.95,570600,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2484,"change":1943,"percent_change":2021,"volume":2761,"transactions":9,"vwap":2484},"2025-07-09",37.02,37.26,35.91,335500,{"date":2763,"open":2764,"high":2765,"low":2766,"close":2551,"change":2767,"percent_change":2768,"volume":2769,"transactions":9,"vwap":2551},"2025-07-08",35.88,37.25,35.75,1.16,3.25,467800,{"date":2771,"open":2738,"high":2733,"low":2772,"close":2773,"change":2774,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2773},"2025-07-07",35.62,35.69,-1.07,-2.91,389900,{"date":2778,"open":2557,"high":2779,"low":2780,"close":2781,"change":2782,"percent_change":2783,"volume":2784,"transactions":9,"vwap":2781},"2025-07-03",37.13,36.65,36.76,-0.02,-0.05,188300,{"date":2786,"open":2773,"high":2787,"low":2773,"close":2788,"change":649,"percent_change":2789,"volume":2790,"transactions":9,"vwap":2788},"2025-07-02",36.89,36.78,3.03,397600,{"date":2792,"open":2793,"high":2552,"low":2726,"close":2794,"change":2795,"percent_change":2796,"volume":2797,"transactions":9,"vwap":2794},"2025-07-01",34.48,35.7,1.1,3.18,551300,{"date":2799,"open":2800,"high":31,"low":2801,"close":2801,"change":1918,"percent_change":2802,"volume":2803,"transactions":9,"vwap":2801},"2025-06-30",35,34.6,-0.43,392400,{"date":2805,"open":2806,"high":2706,"low":2807,"close":2808,"change":1251,"percent_change":2809,"volume":2810,"transactions":9,"vwap":2808},"2025-06-27",35.48,34.34,34.75,-1.78,1099400,{"date":2812,"open":2813,"high":2589,"low":2814,"close":2815,"change":720,"percent_change":2527,"volume":2816,"transactions":9,"vwap":2815},"2025-06-26",34.97,34.5,35.38,317500,{"date":2818,"open":2718,"high":2694,"low":2801,"close":2819,"change":1918,"percent_change":2802,"volume":2378,"transactions":9,"vwap":2819},"2025-06-25",34.93,{"date":2821,"open":2822,"high":2823,"low":2824,"close":2825,"change":141,"percent_change":2472,"volume":2826,"transactions":9,"vwap":2825},"2025-06-24",34.3,35.15,33.85,35.080002,481800,{"date":2828,"open":2829,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":2834,"volume":2835,"transactions":9,"vwap":2832},"2025-06-23",33.46,33.88,33.14,33.77,0.31,0.93,332800,{"date":2837,"open":2838,"high":2839,"low":2840,"close":2829,"change":2841,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2829},"2025-06-20",34.27,34.38,33.049999,-0.58,-1.7,744800,{"date":2845,"open":2846,"high":2801,"low":2830,"close":2847,"change":2628,"percent_change":843,"volume":2848,"transactions":9,"vwap":2847},"2025-06-18",34.39,34.040001,327200,{"date":2850,"open":2813,"high":2851,"low":2852,"close":2853,"change":1772,"percent_change":2854,"volume":2855,"transactions":9,"vwap":2853},"2025-06-17",35.49,34.51,34.53,-2.32,365400,{"date":2857,"open":2858,"high":2089,"low":2846,"close":2859,"change":1597,"percent_change":639,"volume":2860,"transactions":9,"vwap":2859},"2025-06-16",34.4,35.35,629500,{"date":2862,"open":2863,"high":2864,"low":2865,"close":2866,"change":1772,"percent_change":2867,"volume":2868,"transactions":9,"vwap":2866},"2025-06-13",33.97,34.61,33.82,33.96,-2.36,684000,{"date":2870,"open":2673,"high":2591,"low":2673,"close":2696,"change":858,"percent_change":987,"volume":1773,"transactions":9,"vwap":2696},"2025-06-12",{"date":2872,"open":2701,"high":2072,"low":2852,"close":2873,"change":2874,"percent_change":514,"volume":1779,"transactions":9,"vwap":2873},"2025-06-11",34.73,-0.47,{"date":2876,"open":2877,"high":2878,"low":2682,"close":2879,"change":2880,"percent_change":2881,"volume":2882,"transactions":9,"vwap":2879},"2025-06-10",34.33,35.94,35.2,1.04,3.04,917700,{"date":2884,"open":2885,"high":2886,"low":2887,"close":2888,"change":131,"percent_change":313,"volume":2889,"transactions":9,"vwap":2888},"2025-06-09",33.5,34.65,33.44,34.16,1940400,{"date":2891,"open":2892,"high":2893,"low":2894,"close":2895,"change":2896,"percent_change":17,"volume":2897,"transactions":9,"vwap":2895},"2025-06-06",33.27,33.6,32.57,33.17,0.27,1052400,{"date":2899,"open":2885,"high":2900,"low":2901,"close":2902,"change":2903,"percent_change":1684,"volume":2904,"transactions":9,"vwap":2902},"2025-06-05",33.73,32.63,32.9,-0.51,1143400,{"date":2906,"open":2907,"high":2908,"low":2909,"close":2910,"change":2602,"percent_change":2911,"volume":2912,"transactions":9,"vwap":2910},"2025-06-04",33.13,33.56,32.7,33.41,1.33,316200,{"date":2914,"open":2915,"high":2916,"low":2917,"close":2918,"change":2919,"percent_change":2920,"volume":2921,"transactions":9,"vwap":2918},"2025-06-03",32.18,33.21,31.96,32.97,0.75,2.33,523800,{"date":2923,"open":2924,"high":2925,"low":2926,"close":2925,"change":2927,"percent_change":1889,"volume":2928,"transactions":9,"vwap":2925},"2025-06-02",31.97,32.22,31.8,0.07,481100,{"date":2930,"open":2931,"high":2652,"low":2932,"close":2933,"change":2934,"percent_change":1101,"volume":2935,"transactions":9,"vwap":2933},"2025-05-30",32.41,31.86,32.15,-0.57,793500,{"date":2937,"open":2938,"high":2938,"low":2939,"close":2940,"change":1881,"percent_change":2834,"volume":2378,"transactions":9,"vwap":2940},"2025-05-29",33.16,32.38,32.72,{"date":2942,"open":2943,"high":2943,"low":2925,"close":2944,"change":1943,"percent_change":335,"volume":2945,"transactions":9,"vwap":2944},"2025-05-28",32.73,32.42,661200,{"date":2947,"open":2948,"high":2918,"low":2949,"close":2950,"change":1552,"percent_change":2951,"volume":2952,"transactions":9,"vwap":2950},"2025-05-27",32.47,32.24,32.69,2.48,411700,{"date":2954,"open":2955,"high":2956,"low":2957,"close":2958,"change":2593,"percent_change":2959,"volume":1977,"transactions":9,"vwap":2958},"2025-05-23",31.34,31.93,31.21,31.9,-1.12,{"date":2961,"open":2627,"high":2909,"low":2962,"close":2635,"change":2963,"percent_change":1051,"volume":2964,"transactions":9,"vwap":2635},"2025-05-22",32.14,-0.28,417600,{"date":2966,"open":2940,"high":2907,"low":2933,"close":2967,"change":2968,"percent_change":1927,"volume":2969,"transactions":9,"vwap":2967},"2025-05-21",32.54,-0.72,489300,{"date":2971,"open":2972,"high":2892,"low":2973,"close":2974,"change":58,"percent_change":2423,"volume":2975,"transactions":9,"vwap":2974},"2025-05-20",32.91,32.78,33.26,693600,{"date":2977,"open":2978,"high":2979,"low":2980,"close":2981,"change":2661,"percent_change":1487,"volume":2982,"transactions":9,"vwap":2981},"2025-05-19",33.07,33.49,32.51,33.080002,1112800,{"date":2984,"open":2866,"high":2682,"low":2985,"close":2865,"change":2255,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2865},"2025-05-16",33.32,-0.94,418500,{"date":2989,"open":2990,"high":2839,"low":2991,"close":2992,"change":1401,"percent_change":2255,"volume":2993,"transactions":9,"vwap":2992},"2025-05-15",34.02,33.84,34.14,473800,{"date":2995,"open":2996,"high":2997,"low":2998,"close":2673,"change":2183,"percent_change":1560,"volume":2999,"transactions":9,"vwap":2673},"2025-05-14",34.42,34.81,34.22,400400,{"date":3001,"open":2682,"high":3002,"low":2682,"close":2801,"change":2214,"percent_change":1276,"volume":3003,"transactions":9,"vwap":2801},"2025-05-13",34.96,495200,{"date":3005,"open":2684,"high":3006,"low":2893,"close":2866,"change":3007,"percent_change":3008,"volume":3009,"transactions":9,"vwap":2866},"2025-05-12",35.09,2.13,6.69,572300,{"date":3011,"open":2956,"high":3012,"low":3013,"close":3014,"change":1910,"percent_change":121,"volume":3015,"transactions":9,"vwap":3014},"2025-05-09",32.19,31.19,31.83,678200,{"date":3017,"open":3018,"high":3019,"low":3020,"close":3021,"change":51,"percent_change":1659,"volume":3022,"transactions":9,"vwap":3021},"2025-05-08",31.25,32.35,30.97,31.72,842000,{"date":3024,"open":3025,"high":3026,"low":182,"close":3027,"change":3028,"percent_change":3029,"volume":3030,"transactions":9,"vwap":3027},"2025-05-07",30.88,31.87,30.85,-0.89,-2.8,1691700,{"date":3032,"open":3033,"high":3034,"low":2955,"close":3035,"change":2594,"percent_change":697,"volume":3036,"transactions":9,"vwap":3035},"2025-05-06",32.39,32.67,31.74,1134500,{"date":3038,"open":3039,"high":3040,"low":3041,"close":2652,"change":1629,"percent_change":2106,"volume":3042,"transactions":9,"vwap":2652},"2025-05-05",33.040001,33.57,32.75,685400,{"date":3044,"open":3045,"high":2650,"low":3045,"close":3046,"change":179,"percent_change":3047,"volume":3048,"transactions":9,"vwap":3046},"2025-05-02",32.94,33.22,3.1,419500,{"date":3050,"open":3051,"high":2950,"low":3052,"close":2925,"change":628,"percent_change":3053,"volume":3054,"transactions":9,"vwap":2925},"2025-05-01",32.66,32.13,-0.03,462300,{"date":3056,"open":3057,"high":3058,"low":3059,"close":3060,"change":2348,"percent_change":440,"volume":3061,"transactions":9,"vwap":3060},"2025-04-30",31.99,32.34,31.53,32.23,515500,{"date":3063,"open":2958,"high":3064,"low":3026,"close":3065,"change":1881,"percent_change":2834,"volume":3066,"transactions":9,"vwap":3065},"2025-04-29",33.0099983,32.62,1212600,{"date":3068,"open":3069,"high":3033,"low":3059,"close":2641,"change":2709,"percent_change":2919,"volume":3070,"transactions":9,"vwap":2641},"2025-04-28",31.91,499100,{"date":3072,"open":3073,"high":3074,"low":3075,"close":3076,"change":1756,"percent_change":3077,"volume":3078,"transactions":9,"vwap":3076},"2025-04-25",31.44,32.12,31.39,32.080002,0.25,375800,{"date":3080,"open":3081,"high":2962,"low":3025,"close":3082,"change":3083,"percent_change":1159,"volume":3084,"transactions":9,"vwap":3082},"2025-04-24",31.29,32,1.38,546600,{"date":186,"open":3086,"high":3087,"low":3088,"close":3089,"change":2986,"percent_change":3090,"volume":3091,"transactions":9,"vwap":3089},31.56,31.89,30.53,30.62,-2.98,692100]