[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SEMI":3,"homepage-market-summary":29,"stock-historical-SEMI":170},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SEMI","2026-10-07",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9,"is_fund":11,"issuer":9,"category":9},"Columbia Select Technology ETF","NYSE Arca",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},3.3451,1.37382,"Annual",{"close":17,"open":18,"high":19,"low":18,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":9,"vwap":9,"high_52w":24,"low_52w":25,"avg_volume_52w":26,"range_52w_percent":27,"record_count":28},41.07,40.9999,41.1417,41.32,-0.25,-0.61,8975.821465,41.5,27.41,11689.769315239044,96.9,1135,{"status":30,"indices":31,"watchlist":74,"sectors":96,"benchmarks":151},"success",[32,40,47,54,60,67],{"symbol":33,"name":34,"price":35,"change":36,"pct_change":37,"is_up":38,"sparkline":39,"date":5},"SPX","S&P 500",7801.77,-17.16,-0.22,false,"0.0,13.9 2.3,10.5 4.6,12.4 6.9,14.2 9.3,16.0 11.6,11.5 13.9,10.8 16.2,4.8 18.5,4.8 20.8,7.9 23.2,8.0 25.5,6.0 27.8,9.1 30.1,9.8 32.4,10.8 34.7,10.0 37.1,7.0 39.4,4.4 41.7,2.0 44.0,2.9",{"symbol":41,"name":42,"price":43,"change":44,"pct_change":45,"is_up":38,"sparkline":46,"date":5},"NDX","NASDAQ 100",31160.08,-64.4,-0.21,"0.0,15.0 2.3,13.4 4.6,14.8 6.9,16.0 9.3,16.0 11.6,12.9 13.9,11.7 16.2,6.5 18.5,5.0 20.8,6.6 23.2,6.6 25.5,5.8 27.8,7.8 30.1,7.4 32.4,7.0 34.7,6.4 37.1,4.6 39.4,2.9 41.7,2.0 44.0,2.4",{"symbol":48,"name":49,"price":50,"change":51,"pct_change":52,"is_up":38,"sparkline":53,"date":5},"DJI","DOW JONES",51180,-341,-0.66,"0.0,6.3 2.3,2.0 4.6,3.3 6.9,6.0 9.3,11.3 11.6,8.7 13.9,9.5 16.2,6.4 18.5,8.0 20.8,10.9 23.2,12.3 25.5,8.2 27.8,11.2 30.1,12.3 32.4,16.0 34.7,15.8 37.1,13.7 39.4,13.0 41.7,10.8 44.0,13.7",{"symbol":55,"name":56,"price":57,"change":58,"pct_change":37,"is_up":38,"sparkline":59,"date":5},"COMP","NASDAQ Composite",27538.69,-61.2,"0.0,15.1 2.3,12.9 4.6,14.2 6.9,16.0 9.3,16.0 11.6,12.2 13.9,11.3 16.2,6.1 18.5,5.1 20.8,7.7 23.2,7.7 25.5,6.6 27.8,8.7 30.1,8.9 32.4,8.4 34.7,8.3 37.1,5.5 39.4,3.1 41.7,2.0 44.0,2.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":38,"sparkline":66,"date":5},"RUT","RUSSELL 2000",2777,-36.4,-1.29,"0.0,3.5 2.3,2.0 4.6,4.2 6.9,6.7 9.3,8.2 11.6,6.3 13.9,8.0 16.2,6.1 18.5,4.1 20.8,10.7 23.2,11.0 25.5,10.7 27.8,13.1 30.1,14.4 32.4,15.8 34.7,14.3 37.1,11.2 39.4,8.9 41.7,11.4 44.0,16.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":11,"sparkline":73,"date":5},"VIX","CBOE VIX",15.08,0.07,0.47,"0.0,2.0 2.3,9.7 4.6,4.9 6.9,4.5 9.3,2.5 11.6,11.3 13.9,13.7 16.2,13.5 18.5,16.0 20.8,12.3 23.2,10.4 25.5,13.5 27.8,8.8 30.1,8.9 32.4,7.8 34.7,7.6 37.1,11.8 39.4,10.9 41.7,12.9 44.0,12.6",[75,82,89],{"symbol":76,"name":77,"price":78,"change":79,"pct_change":80,"is_up":38,"sparkline":81,"date":5},"NVDA","NVIDIA Corp",237.36,-1.88,-0.79,"0.0,16.0 7.3,14.6 14.7,11.8 22.0,8.2 29.3,2.4 36.7,2.0 44.0,4.2",{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":11,"sparkline":88,"date":5},"AAPL","Apple Inc",336.67,3.04,0.91,"0.0,16.0 7.3,9.0 14.7,14.2 22.0,7.7 29.3,9.3 36.7,7.9 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":38,"sparkline":95,"date":5},"TSLA","Tesla Inc",377.75,-2.93,-0.77,"0.0,16.0 7.3,15.0 14.7,15.4 22.0,7.1 29.3,3.0 36.7,2.0 44.0,3.5",[97,102,107,112,117,122,127,132,137,141,146],{"name":98,"etf":99,"change":100,"price":101,"is_up":38},"Technology","XLK",-0.3,201.39,{"name":103,"etf":104,"change":105,"price":106,"is_up":38},"Financials","XLF",-0.48,53.75,{"name":108,"etf":109,"change":110,"price":111,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":113,"etf":114,"change":115,"price":116,"is_up":38},"Consumer Cycl","XLY",-0.32,111.36,{"name":118,"etf":119,"change":120,"price":121,"is_up":38},"Consumer Staples","XLP",-0.12,81.7,{"name":123,"etf":124,"change":125,"price":126,"is_up":38},"Energy","XLE",-0.58,63.38,{"name":128,"etf":129,"change":130,"price":131,"is_up":38},"Industrials","XLI",-2.18,167.84,{"name":133,"etf":134,"change":135,"price":136,"is_up":38},"Materials","XLB",-1.51,48.98,{"name":138,"etf":139,"change":65,"price":140,"is_up":38},"Real Estate","XLRE",40.57,{"name":142,"etf":143,"change":144,"price":145,"is_up":38},"Utilities","XLU",-0.02,41.15,{"name":147,"etf":148,"change":149,"price":150,"is_up":38},"Comm Services","XLC",-0.35,111.26,[152,157,161,166],{"ticker":153,"name":154,"price":155,"change":156,"is_up":38},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":158,"name":159,"price":160,"change":21,"is_up":38},"QQQ","Invesco QQQ Trust",757.73,{"ticker":162,"name":163,"price":164,"change":165,"is_up":38},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":167,"name":168,"price":169,"change":65,"is_up":38},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":171,"page":172,"page_size":173,"total_pages":172,"summary":174,"data":180},365,1,1000,{"period_high":24,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":17,"start_date":179,"end_date":5},21.74,11145,4067932.098125,82.72,"2025-04-25",[181,184,192,202,212,223,233,243,252,262,272,281,292,301,312,322,332,342,352,360,371,382,392,403,413,424,435,443,452,462,471,481,491,501,511,519,526,537,545,554,563,570,579,588,597,607,618,628,637,646,656,667,677,687,697,706,715,723,732,743,752,762,770,778,786,792,800,808,816,825,832,840,847,855,863,870,876,885,891,898,905,914,922,928,933,940,946,954,962,971,978,984,992,999,1006,1012,1020,1027,1036,1042,1050,1057,1065,1074,1080,1086,1093,1101,1109,1118,1126,1132,1141,1150,1157,1166,1175,1180,1188,1196,1204,1211,1218,1226,1233,1239,1247,1254,1261,1267,1274,1282,1289,1296,1304,1311,1317,1325,1333,1340,1348,1357,1364,1372,1380,1387,1394,1399,1406,1413,1421,1430,1437,1443,1449,1458,1466,1472,1478,1486,1493,1500,1507,1513,1519,1527,1535,1542,1549,1557,1563,1571,1577,1585,1592,1600,1606,1613,1618,1622,1628,1633,1637,1644,1651,1658,1663,1669,1676,1682,1686,1692,1696,1701,1707,1715,1719,1726,1733,1737,1742,1749,1754,1760,1767,1774,1782,1786,1790,1797,1804,1811,1819,1827,1834,1841,1849,1852,1857,1860,1866,1872,1878,1884,1890,1897,1903,1909,1915,1920,1927,1932,1939,1944,1951,1957,1966,1972,1978,1986,1991,1996,2001,2006,2012,2017,2021,2026,2033,2039,2043,2048,2054,2060,2064,2069,2073,2081,2085,2090,2097,2099,2104,2111,2117,2124,2130,2135,2140,2145,2151,2158,2164,2171,2176,2184,2192,2201,2209,2215,2220,2226,2232,2237,2244,2249,2254,2259,2263,2268,2272,2279,2286,2292,2297,2302,2309,2315,2321,2327,2334,2339,2344,2350,2355,2360,2367,2374,2381,2386,2393,2400,2408,2415,2422,2427,2434,2440,2447,2454,2462,2468,2474,2481,2487,2493,2499,2505,2510,2518,2525,2531,2538,2545,2551,2558,2563,2569,2577,2584,2590,2596,2603,2610,2617,2623,2628,2635,2642,2647,2653,2660,2668,2676,2684,2690,2695,2702,2707,2714,2721,2727,2733,2739,2745],{"date":5,"open":18,"high":19,"low":18,"close":17,"change":21,"percent_change":22,"volume":23,"transactions":182,"vwap":183},213,41.0512,{"date":185,"open":186,"high":24,"low":187,"close":20,"change":71,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-06",41.41,41.3197,0.17,3585.925394,219,41.4248,{"date":193,"open":194,"high":195,"low":196,"close":195,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-10-05",41.17,41.25,40.985,0.3969,0.97,5464.360269,111,41.1483,{"date":203,"open":204,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-02",41.08,40.82,40.8531,0.3991,0.99,4938.250325,138,40.9281,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-01",40.29,40.47,39.995,40.454,0.344,0.86,8778.477289,134,40.1811,{"date":224,"open":225,"high":226,"low":225,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",40.05,40.31,40.11,0.1766,0.44,5869.093305,103,40.2445,{"date":234,"open":235,"high":235,"low":236,"close":237,"change":238,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",40.155,39.88,39.9334,0.2585,0.65,3838.47799,90,39.993,{"date":244,"open":236,"high":245,"low":246,"close":247,"change":248,"percent_change":22,"volume":249,"transactions":250,"vwap":251},"2026-09-28",39.89,39.3,39.6749,-0.2451,5890.891489,110,39.5893,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":239,"volume":259,"transactions":260,"vwap":261},"2026-09-25",39.87,39.9796,39.805,39.92,0.2592,3637.151392,83,39.8899,{"date":263,"open":264,"high":265,"low":266,"close":265,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-24",39.3168,39.6608,39.22,0.0393,0.1,31856.723652,99,39.3812,{"date":273,"open":274,"high":274,"low":275,"close":276,"change":277,"percent_change":278,"volume":279,"transactions":260,"vwap":280},"2026-09-23",39.97,39.395,39.6215,-0.3807,-0.95,2160.322766,39.6398,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-22",39.85,40.03,39.77,40.0022,0.3808,0.96,10874.38549,151,39.8483,{"date":293,"open":294,"high":245,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-21",38.85,39.6214,1.1242,2.92,38022.122983,177,39.5876,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-18",38.1899,38.5,38.1,38.4972,0.5461,1.44,6078.707,107,38.2133,{"date":313,"open":314,"high":315,"low":316,"close":315,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-17",37.94,37.9511,37.8,0.8017,2.16,14281.072286,121,37.9189,{"date":323,"open":324,"high":325,"low":326,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":200,"vwap":331},"2026-09-16",37.46,37.53,36.94,37.1494,0.0318,0.09,4172.69425,37.3967,{"date":333,"open":334,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-15",37.41,37.065,37.1176,-0.207,-0.55,4055.233876,84,37.1611,{"date":343,"open":344,"high":345,"low":344,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-14",37.09,37.49,37.3246,-0.8554,-2.24,6892.303216,140,37.4245,{"date":353,"open":354,"high":354,"low":355,"close":355,"change":356,"percent_change":357,"volume":358,"transactions":270,"vwap":359},"2026-09-11",38.46,38.18,0.28,0.74,5726.549529,38.3251,{"date":361,"open":362,"high":363,"low":364,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-10",38.0395,38.13,37.84,37.9,-0.62,-1.61,2388.061018,76,37.9993,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-09",38.58,38.68,38.47,38.52,-0.1,-0.26,6691.3094,119,38.5526,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-08",38.81,38.5804,38.62,0.0899,0.23,5042.640807,144,38.7204,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-04",38.34,38.55,38.32,38.5301,0.4957,1.3,6318.94076,94,38.3682,{"date":404,"open":405,"high":406,"low":407,"close":406,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-03",37.67,38.0344,37.485,0.327,0.87,2871.143865,135,37.8613,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-09-02",37.58,37.725,37.5601,37.7074,0.1915,0.51,5027.079304,92,37.6351,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-09-01",37.52,37.78,37.4051,37.5159,-0.6041,-1.58,12181.977248,158,37.5657,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":440,"percent_change":440,"volume":441,"transactions":411,"vwap":442},"2026-08-31",38.15,37.96,38.12,0,12671.620862,38.0426,{"date":444,"open":445,"high":446,"low":439,"close":439,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-28",38.63,38.64,-0.5604,-1.45,8921.388161,114,38.2678,{"date":453,"open":454,"high":455,"low":456,"close":455,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-27",38.45,38.6804,38.27,0.9121,2.41,3615.922028,137,38.4072,{"date":463,"open":316,"high":364,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-26",37.635,37.7683,0.0083,0.02,8830.730674,93,37.7351,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":476,"percent_change":477,"volume":478,"transactions":479,"vwap":480},"2026-08-25",37.81,37.585,37.76,0.4241,1.14,12707.558878,136,37.6359,{"date":482,"open":483,"high":324,"low":484,"close":485,"change":486,"percent_change":487,"volume":488,"transactions":489,"vwap":490},"2026-08-24",37.28,37.18,37.3359,-0.5582,-1.47,5632.3525,120,37.3194,{"date":492,"open":493,"high":493,"low":494,"close":495,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-21",38.21,37.71,37.8941,0.0041,0.01,10634.431725,126,37.8388,{"date":502,"open":503,"high":504,"low":505,"close":506,"change":507,"percent_change":508,"volume":509,"transactions":422,"vwap":510},"2026-08-20",37.99,38.08,37.77,37.89,0.0605,0.16,7641.034528,37.9215,{"date":512,"open":354,"high":354,"low":427,"close":513,"change":514,"percent_change":515,"volume":516,"transactions":517,"vwap":518},"2026-08-19",37.8295,-0.4964,-1.3,24527.720779,202,37.9388,{"date":520,"open":373,"high":373,"low":439,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":290,"vwap":525},"2026-08-18",38.3259,-1.1641,-2.95,10139.269006,38.346,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-17",39.51,39.65,39.41,39.49,0.27,0.69,5304.67445,148,39.5373,{"date":538,"open":539,"high":539,"low":540,"close":266,"change":541,"percent_change":105,"volume":542,"transactions":543,"vwap":544},"2026-08-14",39.43,39.03,-0.1876,15245.943864,109,39.1998,{"date":546,"open":547,"high":548,"low":549,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":469,"vwap":553},"2026-08-13",39.5483,39.62,39.4076,0.4489,1.15,3891.999897,39.5646,{"date":555,"open":556,"high":556,"low":557,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",39.17,38.9587,0.4737,1.23,5761.666212,113,39.1076,{"date":564,"open":294,"high":294,"low":396,"close":565,"change":566,"percent_change":567,"volume":568,"transactions":221,"vwap":569},"2026-08-11",38.485,-0.0515,-0.13,11155.9015,38.4647,{"date":571,"open":572,"high":573,"low":574,"close":574,"change":575,"percent_change":94,"volume":576,"transactions":577,"vwap":578},"2026-08-10",38.8,38.92,38.5365,-0.2974,6013.948449,98,38.8633,{"date":580,"open":581,"high":581,"low":582,"close":583,"change":584,"percent_change":585,"volume":586,"transactions":380,"vwap":587},"2026-08-07",38.99,38.6537,38.8339,0.3018,0.78,6701.92575,38.744,{"date":589,"open":590,"high":591,"low":590,"close":592,"change":593,"percent_change":377,"volume":594,"transactions":595,"vwap":596},"2026-08-06",38.22,38.88,38.5321,-0.0379,3666.232,85,38.652,{"date":598,"open":599,"high":600,"low":601,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-05",39,39.165,38.57,-0.17,-0.44,10165.55655,196,38.8848,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-04",38.235,38.835,38.195,38.74,1.4281,3.83,8314.566183,172,38.6096,{"date":619,"open":620,"high":621,"low":620,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",36.47,37.37,37.3119,0.3019,0.82,4524.468962,105,36.9647,{"date":629,"open":630,"high":630,"low":631,"close":632,"change":229,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-31",37.32,36.1801,37.01,1.2,41143.125877,104,36.7668,{"date":638,"open":639,"high":640,"low":641,"close":640,"change":642,"percent_change":643,"volume":644,"transactions":489,"vwap":645},"2026-07-30",36.08,36.57,35.865,2.13,6.18,7878.845453,36.3189,{"date":647,"open":648,"high":649,"low":650,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-29",35.19,35.31,34.44,-1.114,-3.13,12952.611263,174,34.8636,{"date":657,"open":658,"high":659,"low":660,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":665,"vwap":666},"2026-07-28",35.53,35.64,35.13,35.554,-0.6964,-1.92,8025.0736,141,35.5013,{"date":668,"open":669,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-27",37.1,35.85,36.2504,-0.5096,-1.39,5497.069821,122,36.1354,{"date":678,"open":679,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-24",37.36,36.64,36.76,-0.722,-1.93,5292.931106,91,37.1683,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":675,"vwap":696},"2026-07-23",37.57,37.835,37.275,37.482,-0.5112,-1.35,6282.649149,37.5896,{"date":698,"open":699,"high":700,"low":699,"close":701,"change":702,"percent_change":703,"volume":704,"transactions":340,"vwap":705},"2026-07-22",37.43,38.1301,37.9932,-0.0568,-0.15,5270.435135,37.6683,{"date":707,"open":345,"high":708,"low":709,"close":710,"change":633,"percent_change":711,"volume":712,"transactions":713,"vwap":714},"2026-07-21",38.065,37.45,38.05,3.26,10590.235478,160,37.7268,{"date":716,"open":717,"high":717,"low":718,"close":718,"change":71,"percent_change":719,"volume":720,"transactions":721,"vwap":722},"2026-07-20",37.5488,36.85,0.19,6432.929882,97,37.1841,{"date":724,"open":725,"high":726,"low":725,"close":727,"change":52,"percent_change":728,"volume":729,"transactions":730,"vwap":731},"2026-07-17",36.35,37.2442,36.78,-1.76,6066.446852,173,36.6687,{"date":733,"open":734,"high":735,"low":736,"close":737,"change":738,"percent_change":739,"volume":740,"transactions":741,"vwap":742},"2026-07-16",37.91,37.97,37.35,37.44,-1.11,-2.88,6992.70096,125,37.5458,{"date":744,"open":745,"high":745,"low":746,"close":395,"change":747,"percent_change":748,"volume":749,"transactions":750,"vwap":751},"2026-07-15",38.655,38.145,-0.2517,-0.65,2087.253955,101,38.4153,{"date":753,"open":754,"high":755,"low":754,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":760,"vwap":761},"2026-07-14",38.7928,38.89,38.8017,0.7559,1.99,4644.169917,87,38.8274,{"date":763,"open":764,"high":764,"low":735,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":561,"vwap":769},"2026-07-13",38.41,38.0458,-1.0442,-2.67,7786.990351,38.1053,{"date":771,"open":772,"high":773,"low":374,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-10",38.71,39.12,39.09,0.14,0.36,3100,{"date":779,"open":780,"high":781,"low":782,"close":780,"change":783,"percent_change":784,"volume":785,"transactions":9,"vwap":780},"2026-07-09",38.95,39.155,38.73,0.844,2.21,11100,{"date":787,"open":621,"high":788,"low":621,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-08",38.106,0.598,1.59,12500,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":798,"percent_change":799,"volume":791,"transactions":9,"vwap":797},"2026-07-07",37.63,37.68,37.13,37.508,-1.015,-2.63,{"date":801,"open":772,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-06",38.899,38.33,38.523,0.595,1.57,10500,{"date":809,"open":810,"high":811,"low":795,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-07-02",39.0099983,39.25,37.928,-1.323,-3.37,21500,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-07-01",39.56,39.7,39.105,39.251,-1.328,-3.27,8800,{"date":826,"open":827,"high":828,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-30",39.705,40.579,1.049,2.65,5600,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":477,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-29",38.825,39.59,38.535,39.53,2.97,9400,{"date":841,"open":376,"high":842,"low":437,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-26",38.83,38.39,-0.92,-2.34,30700,{"date":848,"open":849,"high":849,"low":850,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-25",39.68,38.525,39.31,0.822,2.14,5500,{"date":856,"open":857,"high":858,"low":859,"close":860,"change":861,"percent_change":338,"volume":862,"transactions":9,"vwap":860},"2026-06-24",38.66,38.93,38.24,38.488,-0.212,10400,{"date":864,"open":294,"high":865,"low":836,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-23",39.33,38.7,-2.02,-4.96,9300,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":775,"percent_change":875,"volume":831,"transactions":9,"vwap":874},"2026-06-22",41.029999,40.475,40.72,0.34,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-18",40.4,40.67,40.2,40.58,1.36,3.47,23000,{"date":886,"open":887,"high":888,"low":889,"close":266,"change":329,"percent_change":388,"volume":890,"transactions":9,"vwap":266},"2026-06-17",39.79,40.029999,39.2,8000,{"date":892,"open":893,"high":893,"low":894,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-16",40.040001,39.13,-1.02,-2.54,5100,{"date":899,"open":900,"high":901,"low":900,"close":901,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":901},"2026-06-15",39.69,40.15,1.605,4.16,6200,{"date":906,"open":907,"high":908,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-12",38.3,38.75,38.14,38.545,0.119,0.31,5000,{"date":915,"open":916,"high":917,"low":918,"close":917,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":917},"2026-06-11",37.5,38.426,37.215,1.646,4.48,7300,{"date":923,"open":924,"high":427,"low":727,"close":727,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":727},"2026-06-10",37.3,-1.12,-2.96,5900,{"date":929,"open":612,"high":930,"low":931,"close":365,"change":932,"percent_change":748,"volume":831,"transactions":9,"vwap":365},"2026-06-09",38.98,36.65,-0.247,{"date":934,"open":935,"high":764,"low":936,"close":937,"change":938,"percent_change":318,"volume":939,"transactions":9,"vwap":937},"2026-06-08",38.25,38.049999,38.147,0.807,8300,{"date":941,"open":930,"high":930,"low":630,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-05",37.34,-2.66,-6.65,16500,{"date":947,"open":948,"high":949,"low":810,"close":950,"change":951,"percent_change":952,"volume":953,"transactions":9,"vwap":950},"2026-06-04",39.29,40.055,40,-0.468,-1.16,9200,{"date":955,"open":956,"high":957,"low":214,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-06-03",40.89,40.92,40.468,-0.189,-0.46,7100,{"date":963,"open":964,"high":965,"low":966,"close":967,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":967},"2026-06-02",40.41,40.68,40.255,40.657,0.707,1.77,16700,{"date":972,"open":973,"high":950,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-06-01",39.4,39.95,0.83,2.12,9000,{"date":979,"open":980,"high":981,"low":930,"close":773,"change":982,"percent_change":983,"volume":839,"transactions":9,"vwap":773},"2026-05-29",39.14,39.37,0.37,0.95,{"date":985,"open":986,"high":987,"low":988,"close":908,"change":989,"percent_change":990,"volume":991,"transactions":9,"vwap":908},"2026-05-28",38.43,38.828,38.31,0.276,0.72,6100,{"date":993,"open":810,"high":810,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-27",38.26,38.474,-0.076,-0.2,11200,{"date":1000,"open":1001,"high":1002,"low":1001,"close":395,"change":1003,"percent_change":1004,"volume":1005,"transactions":9,"vwap":395},"2026-05-26",38.16,38.65,0.988,2.63,17100,{"date":1007,"open":475,"high":1008,"low":1009,"close":1009,"change":1010,"percent_change":1011,"volume":961,"transactions":9,"vwap":1009},"2026-05-22",37.79,37.562,0.091,0.24,{"date":1013,"open":1014,"high":1015,"low":1014,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-21",37.14,37.59,37.471,0.181,0.49,13000,{"date":1021,"open":1022,"high":630,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-20",36.72,37.29,0.951,2.62,172000,{"date":1028,"open":1029,"high":1030,"low":1031,"close":1032,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1032},"2026-05-19",36.37,36.84,36.102,36.339,-0.401,-1.09,154900,{"date":1037,"open":325,"high":325,"low":1038,"close":1039,"change":22,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1039},"2026-05-18",36.459,36.74,-1.63,8700,{"date":1043,"open":1044,"high":1045,"low":1046,"close":736,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":736},"2026-05-15",37.289,37.7,37.2,-0.828,-2.17,11500,{"date":1051,"open":795,"high":994,"low":1052,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-14",37.615,38.178,0.614,1.63,7500,{"date":1058,"open":709,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-13",37.72,37.015999,37.564,0.544,1.47,4700,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-12",37.0099983,37.25,36.31,37.02,-0.437,-1.17,11600,{"date":1075,"open":1076,"high":794,"low":1076,"close":1077,"change":1078,"percent_change":533,"volume":1079,"transactions":9,"vwap":1077},"2026-05-11",37.21,37.457,0.257,13800,{"date":1081,"open":1082,"high":1046,"low":1082,"close":1046,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1046},"2026-05-08",36.61,0.92,2.54,7900,{"date":1087,"open":1088,"high":681,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":839,"transactions":9,"vwap":1090},"2026-05-07",36.62,36.19,36.28,-0.229,-0.63,{"date":1094,"open":1095,"high":1096,"low":1097,"close":1096,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1096},"2026-05-06",36.18,36.509,36,1.029,2.9,9900,{"date":1102,"open":1103,"high":659,"low":1104,"close":1105,"change":1106,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1105},"2026-05-05",35.51,35.37,35.48,0.575,1.65,4200,{"date":1110,"open":1111,"high":1112,"low":1113,"close":1114,"change":1115,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1114},"2026-05-04",34.99,35.15,34.68,34.905,0.054,0.15,5700,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":1124,"percent_change":1125,"volume":831,"transactions":9,"vwap":1123},"2026-05-01",34.87,34.924,34.83,34.851,0.244,0.71,{"date":1127,"open":1128,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":776,"volume":1064,"transactions":9,"vwap":1130},"2026-04-30",35.029999,34.040001,34.607,0.124,{"date":1133,"open":1134,"high":1135,"low":1136,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-29",34.5,34.62,34.27,34.483,0.133,0.39,4600,{"date":1142,"open":1143,"high":1144,"low":1145,"close":1146,"change":1147,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1146},"2026-04-28",34.19,34.39,34.0099983,34.35,-0.631,-1.8,6300,{"date":1151,"open":1152,"high":1153,"low":1154,"close":1153,"change":1155,"percent_change":1156,"volume":1117,"transactions":9,"vwap":1153},"2026-04-27",34.97,34.981,34.655,0.073,0.21,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-24",34.58,35.0099983,34.4,34.908,0.878,2.58,39700,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-23",34.34,34.38,33.98,34.029999,-0.41,-1.19,4500,{"date":1176,"open":1177,"high":650,"low":1177,"close":650,"change":585,"percent_change":1178,"volume":1179,"transactions":9,"vwap":650},"2026-04-22",33.9,2.32,4000,{"date":1181,"open":1182,"high":1182,"low":1183,"close":1184,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1184},"2026-04-21",33.91,33.55,33.66,-0.11,-0.33,4300,{"date":1189,"open":1190,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-20",33.78,33.58,33.77,-0.06,-0.18,12200,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1179,"transactions":9,"vwap":1201},"2026-04-17",33.79,33.855,33.63,33.83,0.5,1.5,{"date":1205,"open":1206,"high":1207,"low":1208,"close":1209,"change":144,"percent_change":1193,"volume":1210,"transactions":9,"vwap":1209},"2026-04-16",33.37,33.41,33.11,33.33,4100,{"date":1212,"open":1213,"high":1214,"low":1215,"close":1214,"change":1216,"percent_change":882,"volume":1217,"transactions":9,"vwap":1214},"2026-04-15",33,33.35,32.95,0.447,21600,{"date":1219,"open":1220,"high":1221,"low":1220,"close":1222,"change":1223,"percent_change":1224,"volume":1225,"transactions":9,"vwap":1222},"2026-04-14",32.61,32.94,32.903,0.635,1.97,3700,{"date":1227,"open":1228,"high":1229,"low":1228,"close":1230,"change":1231,"percent_change":1232,"volume":961,"transactions":9,"vwap":1230},"2026-04-13",31.64,32.29,32.268,0.608,1.92,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1237,"change":775,"percent_change":229,"volume":1238,"transactions":9,"vwap":1237},"2026-04-10",31.755,32.060001,31.66,34800,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1242,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1242},"2026-04-09",31.155,31.52,31.045,0.38,1.22,6000,{"date":1248,"open":1249,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":913,"transactions":9,"vwap":1251},"2026-04-08",31.34,31.052,31.14,1.327,4.45,{"date":1255,"open":1256,"high":1257,"low":1258,"close":1257,"change":1259,"percent_change":409,"volume":1260,"transactions":9,"vwap":1257},"2026-04-07",29.515,29.813,29.13,0.256,3500,{"date":1262,"open":1263,"high":1264,"low":1263,"close":1264,"change":1265,"percent_change":420,"volume":1266,"transactions":9,"vwap":1264},"2026-04-06",29.465,29.557,0.149,2900,{"date":1268,"open":1269,"high":1270,"low":1269,"close":1271,"change":1272,"percent_change":1156,"volume":1273,"transactions":9,"vwap":1271},"2026-04-02",28.67,29.47,29.408,0.062,15600,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":1280,"percent_change":1055,"volume":1281,"transactions":9,"vwap":1279},"2026-04-01",29.34,29.63,29.3,29.346,0.472,36000,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1285,"change":1287,"percent_change":1288,"volume":1246,"transactions":9,"vwap":1285},"2026-03-31",28.26,28.874,28.21,1.314,4.77,{"date":1290,"open":1291,"high":1291,"low":25,"close":1292,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1292},"2026-03-30",28.37,27.56,-0.587,-2.09,41300,{"date":1297,"open":1298,"high":1299,"low":1300,"close":1301,"change":1302,"percent_change":1303,"volume":785,"transactions":9,"vwap":1301},"2026-03-27",28.495,28.594,28.11,28.147,-0.513,-1.79,{"date":1305,"open":1306,"high":1306,"low":1307,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-26",29.28,28.66,-1.122,-3.77,17700,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":268,"percent_change":875,"volume":1225,"transactions":9,"vwap":1316},"2026-03-25",29.86,29.92,29.72,29.782,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":1323,"percent_change":1324,"volume":1064,"transactions":9,"vwap":1322},"2026-03-24",29.8,29.899,29.616,29.682,-0.258,-0.86,{"date":1326,"open":1327,"high":1328,"low":1319,"close":1329,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1329},"2026-03-23",29.83,30.4,29.94,0.54,1.84,19200,{"date":1334,"open":1335,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1210,"transactions":9,"vwap":1337},"2026-03-20",29.875,29.33,29.4,-0.72,-2.39,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":982,"volume":1347,"transactions":9,"vwap":1345},"2026-03-19",29.64,30.16,29.39,30.12,0.11,14400,{"date":1349,"open":1350,"high":1351,"low":1352,"close":1353,"change":1354,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1353},"2026-03-18",30.42,30.47,30,30.01,-0.408,-1.34,15900,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1362,"change":1363,"percent_change":1018,"volume":824,"transactions":9,"vwap":1362},"2026-03-17",30.34,30.45,30.265,30.418,0.148,{"date":1365,"open":1366,"high":1367,"low":1366,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-16",30.14,30.3,30.27,0.52,1.75,8500,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":100,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-13",30.15,30.38,29.67,29.75,-1,20500,{"date":1381,"open":1382,"high":1382,"low":1383,"close":1384,"change":52,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1384},"2026-03-12",30.44,29.98,30.049999,-2.15,12300,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":990,"volume":1332,"transactions":9,"vwap":1392},"2026-03-11",30.781,30.86,30.54,30.71,0.22,{"date":1395,"open":1396,"high":1397,"low":1396,"close":1398,"change":71,"percent_change":388,"volume":953,"transactions":9,"vwap":1398},"2026-03-10",30.48,30.795,30.49,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1350,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1350},"2026-03-09",29.43,30.43,0.77,2.6,26200,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1410,"change":1411,"percent_change":1412,"volume":1041,"transactions":9,"vwap":1410},"2026-03-06",29.97,30.23,29.65,-0.87,-2.85,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1073,"transactions":9,"vwap":1418},"2026-03-05",30.655,30.692,30.040001,30.52,-0.01,-0.03,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1427,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1426},"2026-03-04",30.24,30.64,30.165,30.53,0.35,1.16,24000,{"date":1431,"open":1432,"high":1433,"low":1432,"close":1434,"change":960,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1434},"2026-03-03",29.74,30.209,30.18,-1.5,13400,{"date":1438,"open":1398,"high":1439,"low":1440,"close":1424,"change":329,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1424},"2026-03-02",30.72,30.423,0.29,7000,{"date":1444,"open":1328,"high":1445,"low":1328,"close":1446,"change":1447,"percent_change":65,"volume":1448,"transactions":9,"vwap":1446},"2026-02-27",30.63,30.55,-0.4,10800,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-26",31.26,31.29,30.695,30.95,-0.73,-2.3,6800,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":991,"transactions":9,"vwap":1463},"2026-02-25",31.48,31.72,31.445,31.68,0.6,1.93,{"date":1467,"open":1468,"high":1469,"low":1468,"close":1470,"change":1471,"percent_change":198,"volume":890,"transactions":9,"vwap":1470},"2026-02-24",30.85,31.15,31.08,0.3,{"date":1473,"open":1251,"high":1474,"low":1475,"close":1476,"change":115,"percent_change":1477,"volume":1041,"transactions":9,"vwap":1476},"2026-02-23",31.24,30.602,30.78,-1.03,{"date":1479,"open":1480,"high":1481,"low":1480,"close":1482,"change":1483,"percent_change":1484,"volume":1485,"transactions":9,"vwap":1482},"2026-02-20",30.73,31.3,31.1,0.302,0.98,3000,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1194,"percent_change":125,"volume":1492,"transactions":9,"vwap":1491},"2026-02-19",30.81,30.88,30.61,30.798,9500,{"date":1494,"open":1495,"high":1496,"low":1476,"close":1497,"change":1498,"percent_change":1428,"volume":1499,"transactions":9,"vwap":1497},"2026-02-18",30.985,31.18,30.978,0.356,6700,{"date":1501,"open":1502,"high":1439,"low":1503,"close":1504,"change":1505,"percent_change":1202,"volume":1506,"transactions":9,"vwap":1504},"2026-02-17",30.26,29.95,30.622,0.152,5800,{"date":1508,"open":1418,"high":1509,"low":1510,"close":1351,"change":1511,"percent_change":1512,"volume":1225,"transactions":9,"vwap":1351},"2026-02-13",30.726,30.32,-0.09,-0.29,{"date":1514,"open":1515,"high":1515,"low":1446,"close":1516,"change":1517,"percent_change":1385,"volume":1518,"transactions":9,"vwap":1516},"2026-02-12",31.41,30.56,-0.67,9800,{"date":1520,"open":1521,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-11",31.59,30.866,31.23,0.2,0.64,33300,{"date":1528,"open":1529,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-10",31.31,30.99,31.030001,-0.14,-0.45,15100,{"date":1536,"open":1537,"high":1529,"low":1537,"close":1538,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1538},"2026-02-09",30.7,31.17,0.43,1.4,13700,{"date":1543,"open":1544,"high":1545,"low":1544,"close":1545,"change":1546,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1545},"2026-02-06",29.96,30.74,1.09,3.68,7600,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1410,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1410},"2026-02-05",29.6,30.02,29.52,-0.27,-0.9,7400,{"date":1558,"open":1426,"high":1559,"low":1560,"close":1314,"change":1555,"percent_change":1561,"volume":1562,"transactions":9,"vwap":1314},"2026-02-04",30.59,29.507,-2.92,12100,{"date":1564,"open":1565,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-03",31.76,30.485,30.82,-0.78,-2.47,14900,{"date":1572,"open":1573,"high":1574,"low":1573,"close":1575,"change":1576,"percent_change":1202,"volume":1079,"transactions":9,"vwap":1575},"2026-02-02",31.28,31.82,31.6,0.158,{"date":1578,"open":1579,"high":1580,"low":1581,"close":1581,"change":1582,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1581},"2026-01-30",31.84,32.09,31.442,-0.578,-1.81,20600,{"date":1586,"open":1575,"high":1587,"low":1588,"close":1589,"change":1194,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2026-01-29",32.029999,31.195,32.02,-0.56,14600,{"date":1593,"open":1594,"high":1229,"low":1595,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-28",32.27,31.993,32.2,0.18,0.56,18200,{"date":1601,"open":1602,"high":1603,"low":1602,"close":1589,"change":1330,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1589},"2026-01-27",31.737,32.099998,1.72,17900,{"date":1607,"open":1608,"high":1609,"low":1608,"close":1460,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1460},"2026-01-26",31.27,31.58,0.25,0.8,17400,{"date":1614,"open":1615,"high":1249,"low":1616,"close":1523,"change":1116,"percent_change":1617,"volume":998,"transactions":9,"vwap":1523},"2026-01-23",30.92,30.895,0.48,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1470,"change":1116,"percent_change":1617,"volume":977,"transactions":9,"vwap":1470},"2026-01-22",31.38,30.975,{"date":1623,"open":1476,"high":1624,"low":1625,"close":1626,"change":912,"percent_change":1627,"volume":1085,"transactions":9,"vwap":1626},"2026-01-21",31.01,30.535,30.93,1.01,{"date":1629,"open":1390,"high":1630,"low":1490,"close":1631,"change":844,"percent_change":1561,"volume":1632,"transactions":9,"vwap":1631},"2026-01-20",31,30.62,13900,{"date":1634,"open":1463,"high":1463,"low":1620,"close":1635,"change":1597,"percent_change":1636,"volume":1386,"transactions":9,"vwap":1635},"2026-01-16",31.54,0.57,{"date":1638,"open":1639,"high":1639,"low":1640,"close":1641,"change":875,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-01-15",31.78,31.345,31.36,1.1,14000,{"date":1645,"open":1646,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1632,"transactions":9,"vwap":1648},"2026-01-14",31.35,30.785,31.02,-0.51,-1.62,{"date":1652,"open":1653,"high":1654,"low":1655,"close":1656,"change":45,"percent_change":52,"volume":1657,"transactions":9,"vwap":1656},"2026-01-13",31.71,31.8,31.45,31.53,14100,{"date":1659,"open":1646,"high":1660,"low":1646,"close":1661,"change":508,"percent_change":420,"volume":1662,"transactions":9,"vwap":1661},"2026-01-12",31.86,31.74,15400,{"date":1664,"open":1665,"high":1228,"low":1666,"close":1609,"change":420,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1609},"2026-01-09",31.405,31.33,1.64,24900,{"date":1670,"open":1671,"high":1671,"low":1390,"close":1672,"change":1673,"percent_change":1674,"volume":1675,"transactions":9,"vwap":1672},"2026-01-08",31.46,31.07,-0.37,-1.18,32200,{"date":1677,"open":1678,"high":1679,"low":1515,"close":1680,"change":440,"percent_change":440,"volume":1681,"transactions":9,"vwap":1680},"2026-01-07",31.47,31.65,31.44,18000,{"date":1683,"open":1481,"high":1684,"low":1481,"close":1680,"change":1244,"percent_change":1245,"volume":1685,"transactions":9,"vwap":1680},"2026-01-06",31.49,10300,{"date":1687,"open":1666,"high":1666,"low":1688,"close":1689,"change":1690,"percent_change":1691,"volume":1612,"transactions":9,"vwap":1689},"2026-01-05",31.049999,31.059999,0.183,0.59,{"date":1693,"open":1531,"high":1474,"low":1694,"close":1695,"change":1124,"percent_change":1611,"volume":1492,"transactions":9,"vwap":1695},"2026-01-02",30.77,30.877,{"date":1697,"open":1615,"high":1615,"low":1490,"close":1698,"change":1699,"percent_change":52,"volume":1700,"transactions":9,"vwap":1698},"2025-12-31",30.633,-0.204,28700,{"date":1702,"open":1468,"high":1454,"low":1703,"close":1704,"change":1705,"percent_change":1194,"volume":1706,"transactions":9,"vwap":1704},"2025-12-30",30.836,30.837,-0.057,12400,{"date":1708,"open":1709,"high":1710,"low":1647,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-12-29",30.8,30.9,30.894,-0.146,-0.47,2700,{"date":1716,"open":1470,"high":1469,"low":1648,"close":1717,"change":1718,"percent_change":1427,"volume":1246,"transactions":9,"vwap":1717},"2025-12-26",31.040001,0.109,{"date":1720,"open":1721,"high":1530,"low":1722,"close":1723,"change":1724,"percent_change":1610,"volume":1725,"transactions":9,"vwap":1723},"2025-12-24",30.91,30.87,30.931,0.077,12000,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":1732,"percent_change":1627,"volume":991,"transactions":9,"vwap":1731},"2025-12-23",30.583,30.89,30.539,30.854,0.309,{"date":1734,"open":1445,"high":1445,"low":1396,"close":1735,"change":1736,"percent_change":990,"volume":1448,"transactions":9,"vwap":1735},"2025-12-22",30.545,0.217,{"date":1738,"open":1552,"high":1739,"low":1552,"close":1740,"change":1741,"percent_change":1232,"volume":1591,"transactions":9,"vwap":1740},"2025-12-19",30.37,30.328,0.571,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":94,"percent_change":1748,"volume":862,"transactions":9,"vwap":1747},"2025-12-18",29.84,29.9,29.629,29.757,-2.52,{"date":1750,"open":1671,"high":1671,"low":1751,"close":1751,"change":1752,"percent_change":1753,"volume":1612,"transactions":9,"vwap":1751},"2025-12-17",30.527,-0.855,-2.72,{"date":1755,"open":1756,"high":1515,"low":1251,"close":1757,"change":1758,"percent_change":912,"volume":1759,"transactions":9,"vwap":1757},"2025-12-16",31.22,31.382,0.098,9100,{"date":1761,"open":1762,"high":1762,"low":1763,"close":1763,"change":1764,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1763},"2025-12-15",31.79,31.284,-0.312,-0.99,4400,{"date":1768,"open":1769,"high":1770,"low":1635,"close":1771,"change":1772,"percent_change":1773,"volume":991,"transactions":9,"vwap":1771},"2025-12-12",32.393,32.42,31.596,-1.092,-3.34,{"date":1775,"open":1776,"high":1777,"low":1778,"close":1779,"change":1780,"percent_change":94,"volume":1781,"transactions":9,"vwap":1779},"2025-12-11",32.62,32.77,32.145,32.688,-0.252,8900,{"date":1783,"open":1777,"high":1784,"low":1785,"close":1221,"change":329,"percent_change":532,"volume":1179,"transactions":9,"vwap":1221},"2025-12-10",32.994,32.55,{"date":1787,"open":1788,"high":1789,"low":1785,"close":1789,"change":1576,"percent_change":1617,"volume":1725,"transactions":9,"vwap":1789},"2025-12-09",32.73,32.85,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1505,"percent_change":72,"volume":1796,"transactions":9,"vwap":1795},"2025-12-08",32.67,32.75,32.613,32.692,8200,{"date":1798,"open":1799,"high":1800,"low":1801,"close":1802,"change":188,"percent_change":1803,"volume":1548,"transactions":9,"vwap":1802},"2025-12-05",32.58,32.661,32.39,32.54,0.53,{"date":1805,"open":1801,"high":1806,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":785,"transactions":9,"vwap":1808},"2025-12-04",32.43,32.19,32.37,0.04,0.12,{"date":1812,"open":1813,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":939,"transactions":9,"vwap":1816},"2025-12-03",32.0099983,32.41,31.98,32.33,0.016,0.05,{"date":1820,"open":1821,"high":1822,"low":1821,"close":1823,"change":1824,"percent_change":1825,"volume":1826,"transactions":9,"vwap":1823},"2025-12-02",32.22,32.5,32.314,0.268,0.84,10200,{"date":1828,"open":1829,"high":1830,"low":1829,"close":1831,"change":1832,"percent_change":1833,"volume":1448,"transactions":9,"vwap":1831},"2025-12-01",31.81,32.21,32.046001,-0.124,-0.39,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":1369,"volume":862,"transactions":9,"vwap":1839},"2025-11-28",32.07,32.18,32.00099945,32.17,0.167,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":1847,"percent_change":1848,"volume":904,"transactions":9,"vwap":1846},"2025-11-26",31.93,32.097,31.75,32.0029984,0.393,1.24,{"date":1850,"open":1531,"high":1851,"low":1531,"close":1851,"change":1524,"percent_change":1525,"volume":1041,"transactions":9,"vwap":1851},"2025-11-25",31.61,{"date":1853,"open":1854,"high":1609,"low":1854,"close":1515,"change":288,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1515},"2025-11-24",30.66,3.15,9600,{"date":1858,"open":1398,"high":1488,"low":1859,"close":1360,"change":467,"percent_change":71,"volume":1405,"transactions":9,"vwap":1360},"2025-11-21",29.864,{"date":1861,"open":1862,"high":1862,"low":1863,"close":1402,"change":1864,"percent_change":1753,"volume":1865,"transactions":9,"vwap":1402},"2025-11-20",32.14,30.393,-0.851,10100,{"date":1867,"open":1868,"high":1868,"low":1869,"close":1870,"change":1871,"percent_change":1540,"volume":977,"transactions":9,"vwap":1870},"2025-11-19",31.55,31.037001,31.281,0.431,{"date":1873,"open":1874,"high":1251,"low":1392,"close":1468,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1468},"2025-11-18",31.09,-0.5,-1.59,3200,{"date":1879,"open":1880,"high":1880,"low":1881,"close":1646,"change":115,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1646},"2025-11-17",31.73,31.105,-1.01,20400,{"date":1885,"open":1630,"high":1886,"low":1630,"close":1887,"change":1888,"percent_change":1610,"volume":1889,"transactions":9,"vwap":1887},"2025-11-14",31.9,31.67,0.08,5400,{"date":1891,"open":1892,"high":1862,"low":1893,"close":1521,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1521},"2025-11-13",32.11,31.4,-0.84,-2.59,10000,{"date":1898,"open":1899,"high":1899,"low":1900,"close":1806,"change":1901,"percent_change":1011,"volume":1902,"transactions":9,"vwap":1806},"2025-11-12",32.69,32.25,0.079,8100,{"date":1904,"open":1905,"high":1905,"low":1906,"close":1907,"change":1908,"percent_change":1034,"volume":1706,"transactions":9,"vwap":1907},"2025-11-11",32.52,32.16,32.351,-0.356,{"date":1910,"open":1802,"high":1911,"low":1912,"close":1911,"change":1913,"percent_change":1914,"volume":1541,"transactions":9,"vwap":1911},"2025-11-10",32.707,32.336,0.937,2.95,{"date":1916,"open":1917,"high":1918,"low":1482,"close":1918,"change":1699,"percent_change":1919,"volume":927,"transactions":9,"vwap":1918},"2025-11-07",31.63,31.77,-0.64,{"date":1921,"open":1922,"high":1816,"low":1923,"close":1924,"change":1925,"percent_change":1926,"volume":1064,"transactions":9,"vwap":1924},"2025-11-06",32.23,31.91,31.974,-0.576,-1.77,{"date":1928,"open":1822,"high":1929,"low":1822,"close":1785,"change":1930,"percent_change":1931,"volume":913,"transactions":9,"vwap":1785},"2025-11-05",32.817,0.084,0.26,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1936,"change":1937,"percent_change":1938,"volume":921,"transactions":9,"vwap":1936},"2025-11-04",32.72,32.79,32.466,-0.833,-2.5,{"date":1940,"open":1941,"high":1941,"low":1942,"close":1943,"change":1810,"percent_change":776,"volume":1079,"transactions":9,"vwap":1943},"2025-11-03",33.584,33.25,33.299,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1193,"volume":1174,"transactions":9,"vwap":1949},"2025-10-31",33.495,33.56,33.055,33.179,-0.021,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1955,"change":1956,"percent_change":135,"volume":1781,"transactions":9,"vwap":1955},"2025-10-30",33.5,33.59,33.2,-0.509,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1963,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1962},"2025-10-29",33.7,33.774,33.57,33.709,0.372,1.12,82500,{"date":1967,"open":1213,"high":1968,"low":1969,"close":1968,"change":1970,"percent_change":1971,"volume":1266,"transactions":9,"vwap":1968},"2025-10-28",33.337,32.9,0.417,1.27,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1975,"change":1977,"percent_change":1232,"volume":1210,"transactions":9,"vwap":1975},"2025-10-27",32.771,32.92,32.65,0.62,{"date":1979,"open":1980,"high":1980,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-10-24",32.344,32.28,32.3,0.484,1.52,1200,{"date":1987,"open":1237,"high":1660,"low":1237,"close":1988,"change":1989,"percent_change":559,"volume":1990,"transactions":9,"vwap":1988},"2025-10-23",31.816,0.386,1600,{"date":1992,"open":1845,"high":1993,"low":1452,"close":1994,"change":378,"percent_change":1995,"volume":1260,"transactions":9,"vwap":1994},"2025-10-22",31.761,31.43,-0.82,{"date":1997,"open":1829,"high":1829,"low":1998,"close":1998,"change":1999,"percent_change":2000,"volume":777,"transactions":9,"vwap":1998},"2025-10-21",31.69,-0.172,-0.54,{"date":2002,"open":1998,"high":2003,"low":1998,"close":2004,"change":1963,"percent_change":2005,"volume":1064,"transactions":9,"vwap":2004},"2025-10-20",31.953,31.862,1.18,{"date":2007,"open":1529,"high":2008,"low":2009,"close":1684,"change":2010,"percent_change":1524,"volume":2011,"transactions":9,"vwap":1684},"2025-10-17",31.57,31.255,0.064,2600,{"date":2013,"open":2014,"high":1461,"low":1474,"close":2015,"change":1809,"percent_change":2016,"volume":1877,"transactions":9,"vwap":2015},"2025-10-16",31.669,31.426,0.13,{"date":2018,"open":1461,"high":1461,"low":2019,"close":2019,"change":2020,"percent_change":357,"volume":173,"transactions":9,"vwap":2019},"2025-10-15",31.386,0.231,{"date":2022,"open":1756,"high":1460,"low":1241,"close":1241,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":1241},"2025-10-14",-0.553,-1.74,2000,{"date":2027,"open":1521,"high":1653,"low":2028,"close":2029,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2029},"2025-10-13",31.39,31.708,0.949,3.09,5200,{"date":2034,"open":1839,"high":2035,"low":2036,"close":2036,"change":2037,"percent_change":2038,"volume":869,"transactions":9,"vwap":2036},"2025-10-10",32.209,30.759,-1.321,-4.12,{"date":2040,"open":1821,"high":1821,"low":1595,"close":2041,"change":2042,"percent_change":467,"volume":1371,"transactions":9,"vwap":2041},"2025-10-09",32.080002,0.008,{"date":2044,"open":2045,"high":2046,"low":2045,"close":2046,"change":2047,"percent_change":1667,"volume":1457,"transactions":9,"vwap":2046},"2025-10-08",31.771,32.071999,0.516,{"date":2049,"open":2041,"high":2041,"low":2050,"close":2051,"change":2052,"percent_change":1765,"volume":2053,"transactions":9,"vwap":2051},"2025-10-07",31.555,31.556,-0.314,11400,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":1346,"percent_change":1427,"volume":1714,"transactions":9,"vwap":2059},"2025-10-06",31.88,31.97,31.83,31.87,{"date":2061,"open":2062,"high":2062,"low":1880,"close":1565,"change":2063,"percent_change":1419,"volume":897,"transactions":9,"vwap":1565},"2025-10-03",31.815,-0.004,{"date":2065,"open":2066,"high":2066,"low":2067,"close":2068,"change":719,"percent_change":1464,"volume":1187,"transactions":9,"vwap":2068},"2025-10-02",31.94,31.699,31.764,{"date":2070,"open":1836,"high":1836,"low":2071,"close":2072,"change":1732,"percent_change":208,"volume":777,"transactions":9,"vwap":2072},"2025-10-01",31.21,31.574,{"date":2074,"open":2075,"high":2076,"low":2077,"close":2076,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2076},"2025-09-30",31.091999,31.265,31.047001,0.228,0.73,6400,{"date":2082,"open":1874,"high":2071,"low":1869,"close":1869,"change":2083,"percent_change":2084,"volume":2025,"transactions":9,"vwap":1869},"2025-09-29",0.187,0.61,{"date":2086,"open":2087,"high":2087,"low":2088,"close":1468,"change":2089,"percent_change":1809,"volume":777,"transactions":9,"vwap":1468},"2025-09-26",30.96,30.65,0.012,{"date":2091,"open":2092,"high":2093,"low":2092,"close":2093,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2093},"2025-09-25",30.68,30.838,-0.162,-0.52,2300,{"date":2098,"open":1481,"high":1481,"low":1390,"close":1630,"change":997,"percent_change":1919,"volume":2096,"transactions":9,"vwap":1630},"2025-09-24",{"date":2100,"open":2008,"high":2008,"low":1874,"close":2101,"change":2102,"percent_change":2103,"volume":1759,"transactions":9,"vwap":2101},"2025-09-23",31.2,-0.341,-1.08,{"date":2105,"open":2106,"high":1521,"low":2106,"close":2107,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2107},"2025-09-22",31.16,31.541,0.428,1.38,2400,{"date":2112,"open":1721,"high":2113,"low":1721,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-09-19",31.113,0.262,0.85,3600,{"date":2118,"open":2119,"high":2120,"low":2119,"close":2121,"change":2122,"percent_change":2123,"volume":1108,"transactions":9,"vwap":2121},"2025-09-18",30.83,30.98,30.851,0.506,1.67,{"date":2125,"open":1375,"high":2126,"low":2127,"close":2128,"change":2129,"percent_change":80,"volume":1260,"transactions":9,"vwap":2128},"2025-09-17",30.39,30.25,30.345,-0.241,{"date":2131,"open":2088,"high":2088,"low":2132,"close":2133,"change":2134,"percent_change":567,"volume":777,"transactions":9,"vwap":2133},"2025-09-16",30.57,30.586,-0.04,{"date":2136,"open":1510,"high":1424,"low":1510,"close":2137,"change":2138,"percent_change":87,"volume":2139,"transactions":9,"vwap":2137},"2025-09-15",30.626,0.277,7200,{"date":2141,"open":1367,"high":1375,"low":1367,"close":2142,"change":2143,"percent_change":188,"volume":2144,"transactions":9,"vwap":2142},"2025-09-12",30.349,0.052,6600,{"date":2146,"open":1360,"high":1360,"low":2147,"close":2148,"change":2149,"percent_change":1202,"volume":2150,"transactions":9,"vwap":2148},"2025-09-11",30.285,30.297,0.151,2500,{"date":2152,"open":1423,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":172,"volume":2157,"transactions":9,"vwap":2155},"2025-09-10",30.335,30.0079994,30.146,0.299,20800,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2161,"change":2163,"percent_change":1441,"volume":2110,"transactions":9,"vwap":2161},"2025-09-09",29.81,29.847,29.7,0.085,{"date":2165,"open":2166,"high":2167,"low":2166,"close":2168,"change":2169,"percent_change":551,"volume":2170,"transactions":9,"vwap":2168},"2025-09-08",29.11,29.959,29.762,0.338,1900,{"date":2172,"open":2173,"high":2174,"low":2173,"close":2174,"change":2175,"percent_change":229,"volume":2150,"transactions":9,"vwap":2174},"2025-09-05",29.347,29.424,0.129,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2179,"change":2181,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2179},"2025-09-04",29.07,29.295,29.061001,0.328,1.13,1800,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":2190,"percent_change":2191,"volume":1796,"transactions":9,"vwap":2189},"2025-09-03",28.93,29.040001,28.86,28.967,0.667,2.36,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2197},"2025-09-02",27,28.69,26.99,28.3,-0.728,-2.51,46600,{"date":2202,"open":2203,"high":2204,"low":2205,"close":2206,"change":2207,"percent_change":2208,"volume":904,"transactions":9,"vwap":2206},"2025-08-29",29,29.073999,28.958,29.028,-0.577,-1.95,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":1597,"percent_change":2084,"volume":824,"transactions":9,"vwap":2214},"2025-08-28",29.455,29.68,28.96,29.605,{"date":2216,"open":1306,"high":2217,"low":1306,"close":2218,"change":2219,"percent_change":982,"volume":1506,"transactions":9,"vwap":2218},"2025-08-27",29.45,29.425,0.108,{"date":2221,"open":2222,"high":2223,"low":2222,"close":2223,"change":2224,"percent_change":1244,"volume":2225,"transactions":9,"vwap":2223},"2025-08-26",29.22,29.317,0.112,1300,{"date":2227,"open":1258,"high":2228,"low":1258,"close":2229,"change":2230,"percent_change":2231,"volume":1889,"transactions":9,"vwap":2229},"2025-08-25",29.31,29.205,0.095,0.33,{"date":2233,"open":2234,"high":2235,"low":2234,"close":2166,"change":2236,"percent_change":806,"volume":1541,"transactions":9,"vwap":2166},"2025-08-22",28.64,29.23,0.45,{"date":2238,"open":2239,"high":2240,"low":2241,"close":1307,"change":2242,"percent_change":2243,"volume":2170,"transactions":9,"vwap":1307},"2025-08-21",28.73,28.79,28.656,-0.165,-0.57,{"date":2245,"open":2187,"high":2187,"low":2246,"close":2247,"change":2248,"percent_change":22,"volume":1766,"transactions":9,"vwap":2247},"2025-08-20",28.413,28.825,-0.178,{"date":2250,"open":1337,"high":1337,"low":2251,"close":2251,"change":2252,"percent_change":2253,"volume":1714,"transactions":9,"vwap":2251},"2025-08-19",29.0030003,-0.588,-1.99,{"date":2255,"open":2256,"high":2257,"low":2211,"close":2257,"change":2258,"percent_change":1011,"volume":1990,"transactions":9,"vwap":2257},"2025-08-18",29.53,29.591,0.071,{"date":2260,"open":1315,"high":1315,"low":1263,"close":1553,"change":156,"percent_change":2261,"volume":2262,"transactions":9,"vwap":1553},"2025-08-15",-0.81,1100,{"date":2264,"open":1376,"high":2265,"low":1376,"close":2266,"change":2267,"percent_change":1346,"volume":777,"transactions":9,"vwap":2266},"2025-08-14",29.85,29.76,0.034,{"date":2269,"open":1352,"high":1384,"low":1342,"close":2270,"change":2271,"percent_change":21,"volume":1902,"transactions":9,"vwap":2270},"2025-08-13",29.726,-0.074,{"date":2273,"open":2274,"high":2275,"low":2276,"close":1319,"change":2277,"percent_change":2278,"volume":1865,"transactions":9,"vwap":1319},"2025-08-12",29.62,29.868,29.48,0.349,1.19,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":2285,"percent_change":1533,"volume":2032,"transactions":9,"vwap":2284},"2025-08-11",29.59,29.698,29.35,29.451,-0.134,{"date":2287,"open":2288,"high":1551,"low":2288,"close":2289,"change":2290,"percent_change":2291,"volume":173,"transactions":9,"vwap":2289},"2025-08-08",29.57,29.585,0.373,1.28,{"date":2293,"open":2294,"high":1410,"low":2187,"close":2295,"change":2296,"percent_change":1346,"volume":1685,"transactions":9,"vwap":2295},"2025-08-07",29.54,29.212,0.032,{"date":2298,"open":2188,"high":2299,"low":2240,"close":2300,"change":2301,"percent_change":308,"volume":2032,"transactions":9,"vwap":2300},"2025-08-06",29.29,29.18,0.415,{"date":2303,"open":2304,"high":2304,"low":2305,"close":2306,"change":2307,"percent_change":2308,"volume":913,"transactions":9,"vwap":2306},"2025-08-05",29.08,28.65,28.765,-0.217,-0.75,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2312,"change":2313,"percent_change":976,"volume":2314,"transactions":9,"vwap":2312},"2025-08-04",28.58,28.982,0.602,38600,{"date":2316,"open":2311,"high":2195,"low":2317,"close":2318,"change":2319,"percent_change":2320,"volume":1056,"transactions":9,"vwap":2318},"2025-08-01",27.884,28.38,-0.569,-1.97,{"date":2322,"open":1344,"high":1344,"low":2323,"close":2324,"change":2325,"percent_change":1447,"volume":2326,"transactions":9,"vwap":2324},"2025-07-31",28.94,28.949,-0.117,4900,{"date":2328,"open":2187,"high":2329,"low":2213,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-07-30",29.26,29.066,0.134,0.46,3800,{"date":2335,"open":2336,"high":2336,"low":2337,"close":2337,"change":2338,"percent_change":1185,"volume":1117,"transactions":9,"vwap":2337},"2025-07-29",29.1,28.932,-0.031,{"date":2340,"open":2188,"high":2341,"low":2188,"close":2341,"change":2342,"percent_change":2343,"volume":2225,"transactions":9,"vwap":2341},"2025-07-28",28.963,0.215,0.75,{"date":2345,"open":2346,"high":2347,"low":2346,"close":2348,"change":2349,"percent_change":188,"volume":1140,"transactions":9,"vwap":2348},"2025-07-25",28.7,28.9,28.748,0.048,{"date":2351,"open":2352,"high":2352,"low":2353,"close":2346,"change":2354,"percent_change":172,"volume":831,"transactions":9,"vwap":2346},"2025-07-24",28.77,28.569,0.284,{"date":2356,"open":2318,"high":2357,"low":2358,"close":2357,"change":2083,"percent_change":2359,"volume":977,"transactions":9,"vwap":2357},"2025-07-23",28.416,28.25,0.66,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2364,"change":2365,"percent_change":2366,"volume":1140,"transactions":9,"vwap":2364},"2025-07-22",28.71,28.17,28.229,-0.444,-1.55,{"date":2368,"open":2369,"high":2370,"low":2369,"close":2371,"change":2372,"percent_change":229,"volume":2373,"transactions":9,"vwap":2371},"2025-07-21",28.625,28.76,28.673,0.127,1400,{"date":2375,"open":2376,"high":2376,"low":2377,"close":2378,"change":2379,"percent_change":115,"volume":2380,"transactions":9,"vwap":2378},"2025-07-18",28.74,28.543,28.546,-0.091,1500,{"date":2382,"open":2383,"high":2384,"low":2385,"close":2384,"change":2138,"percent_change":1484,"volume":2373,"transactions":9,"vwap":2384},"2025-07-17",28.47,28.637,28.4,{"date":2387,"open":1291,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2392,"volume":927,"transactions":9,"vwap":2390},"2025-07-16",28.39,28.09,28.36,-0.046,-0.16,{"date":2394,"open":2395,"high":2395,"low":2396,"close":2397,"change":2398,"percent_change":2399,"volume":2373,"transactions":9,"vwap":2397},"2025-07-15",28.42,28.32,28.406,0.363,1.29,{"date":2401,"open":2402,"high":2403,"low":2404,"close":2405,"change":2406,"percent_change":37,"volume":2407,"transactions":9,"vwap":2405},"2025-07-14",27.946,28.13,27.9,28.042999,-0.063,22400,{"date":2409,"open":2410,"high":2411,"low":2412,"close":2412,"change":2413,"percent_change":2414,"volume":2025,"transactions":9,"vwap":2412},"2025-07-11",28.112,28.24,28.106,-0.014,-0.05,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":1554,"volume":1064,"transactions":9,"vwap":2420},"2025-07-10",28.29,28.31,28.0049992,28.12,-0.077,{"date":2423,"open":2424,"high":2425,"low":2424,"close":2425,"change":2426,"percent_change":1642,"volume":2183,"transactions":9,"vwap":2425},"2025-07-09",28.02,28.197,0.307,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":2433,"percent_change":329,"volume":2011,"transactions":9,"vwap":2432},"2025-07-08",27.96,27.99,27.86,27.89,0.025,{"date":2435,"open":2436,"high":2436,"low":2437,"close":2437,"change":2438,"percent_change":1338,"volume":2439,"transactions":9,"vwap":2437},"2025-07-07",27.992,27.865,-0.202,1700,{"date":2441,"open":2442,"high":2443,"low":2442,"close":2444,"change":2445,"percent_change":1971,"volume":2446,"transactions":9,"vwap":2444},"2025-07-03",27.94,28.084,28.066999,0.351,700,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2450,"change":2452,"percent_change":2453,"volume":2262,"transactions":9,"vwap":2450},"2025-07-02",27.675,27.716,27.6,0.342,1.25,{"date":2455,"open":2456,"high":2456,"low":2457,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-07-01",27.71,27.365,27.374,-0.393,-1.42,3300,{"date":2463,"open":2464,"high":2464,"low":2465,"close":2466,"change":2467,"percent_change":198,"volume":1266,"transactions":9,"vwap":2466},"2025-06-30",27.79,27.67,27.767,0.266,{"date":2469,"open":25,"high":2470,"low":25,"close":2471,"change":2472,"percent_change":2236,"volume":2473,"transactions":9,"vwap":2471},"2025-06-27",27.61,27.501,0.123,2800,{"date":2475,"open":2476,"high":2477,"low":2478,"close":2479,"change":2480,"percent_change":1403,"volume":1485,"transactions":9,"vwap":2479},"2025-06-26",27.22,27.43,27.132,27.378,0.208,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2484,"change":2486,"percent_change":2278,"volume":173,"transactions":9,"vwap":2484},"2025-06-25",27.098,27.17,27.08,0.32,{"date":2488,"open":2489,"high":2490,"low":2489,"close":2491,"change":2492,"percent_change":784,"volume":2096,"transactions":9,"vwap":2491},"2025-06-24",25.39,26.87,26.85,0.58,{"date":2494,"open":2495,"high":2496,"low":2495,"close":2496,"change":2497,"percent_change":2498,"volume":2025,"transactions":9,"vwap":2496},"2025-06-23",25.95,26.27,0.279,1.07,{"date":2500,"open":2501,"high":2501,"low":2502,"close":2503,"change":2504,"percent_change":1324,"volume":2183,"transactions":9,"vwap":2503},"2025-06-20",26.08,25.983,25.991,-0.226,{"date":2506,"open":2507,"high":2507,"low":2508,"close":2508,"change":2509,"percent_change":2414,"volume":2183,"transactions":9,"vwap":2508},"2025-06-18",26.4,26.217,-0.012,{"date":2511,"open":2512,"high":2513,"low":2514,"close":2515,"change":2516,"percent_change":2517,"volume":2380,"transactions":9,"vwap":2515},"2025-06-17",26.361,26.37,26.22,26.229,-0.179,-0.68,{"date":2519,"open":2520,"high":2521,"low":2520,"close":2522,"change":2523,"percent_change":2524,"volume":1990,"transactions":9,"vwap":2522},"2025-06-16",26.26,26.53,26.408,0.508,1.96,{"date":2526,"open":2527,"high":2528,"low":2529,"close":2529,"change":338,"percent_change":2530,"volume":2150,"transactions":9,"vwap":2529},"2025-06-13",26.13,26.23,25.9,-2.08,{"date":2532,"open":2533,"high":2534,"low":2535,"close":2536,"change":2537,"percent_change":1977,"volume":2150,"transactions":9,"vwap":2536},"2025-06-12",26.42,26.559,26.375,26.45,0.163,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":719,"volume":2183,"transactions":9,"vwap":2543},"2025-06-11",26.44,26.48,26.275,26.287,0.049,{"date":2546,"open":2547,"high":2548,"low":2549,"close":2550,"change":1155,"percent_change":356,"volume":1266,"transactions":9,"vwap":2550},"2025-06-10",26.212,26.28,26.045,26.238,{"date":2552,"open":2553,"high":2554,"low":2555,"close":2556,"change":1809,"percent_change":1116,"volume":2557,"transactions":9,"vwap":2556},"2025-06-09",26.18,26.3,26.15,26.165,4800,{"date":2559,"open":2560,"high":2561,"low":2560,"close":2562,"change":1393,"percent_change":2115,"volume":1210,"transactions":9,"vwap":2562},"2025-06-06",25.5,26.2,26.125,{"date":2564,"open":2565,"high":2566,"low":2529,"close":2567,"change":2568,"percent_change":1420,"volume":2116,"transactions":9,"vwap":2567},"2025-06-05",26.040001,26.09,25.905,-0.008,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2574,"change":2575,"percent_change":1525,"volume":2576,"transactions":9,"vwap":2574},"2025-06-04",25.94,25.96,25.805,25.913,0.166,541900,{"date":2578,"open":2579,"high":2580,"low":2579,"close":2581,"change":2582,"percent_change":2583,"volume":1064,"transactions":9,"vwap":2581},"2025-06-03",25.65,25.81,25.747,0.261,1.02,{"date":2585,"open":2586,"high":2587,"low":2586,"close":2588,"change":2589,"percent_change":110,"volume":1117,"transactions":9,"vwap":2588},"2025-06-02",25.21,25.52,25.486,0.259,{"date":2591,"open":2592,"high":2593,"low":2594,"close":2593,"change":2595,"percent_change":338,"volume":2473,"transactions":9,"vwap":2593},"2025-05-30",25.17,25.227,24.822,-0.139,{"date":2597,"open":2598,"high":2598,"low":2599,"close":2600,"change":2601,"percent_change":875,"volume":2602,"transactions":9,"vwap":2600},"2025-05-29",25.84,25.241,25.366,0.087,23400,{"date":2604,"open":2605,"high":2606,"low":2607,"close":2607,"change":2608,"percent_change":2609,"volume":854,"transactions":9,"vwap":2607},"2025-05-28",25.519,25.58,25.279,-0.092,-0.36,{"date":2611,"open":2612,"high":2613,"low":2612,"close":2614,"change":2615,"percent_change":2616,"volume":173,"transactions":9,"vwap":2614},"2025-05-27",25.08,25.38,25.371,0.621,2.51,{"date":2618,"open":2619,"high":2620,"low":2619,"close":2620,"change":2621,"percent_change":2622,"volume":2446,"transactions":9,"vwap":2620},"2025-05-23",24.52,24.75,-0.242,-0.97,{"date":2624,"open":2625,"high":2625,"low":2626,"close":2626,"change":2627,"percent_change":912,"volume":2446,"transactions":9,"vwap":2626},"2025-05-22",25.059999,24.992,0.078,{"date":2629,"open":2592,"high":2630,"low":2631,"close":2632,"change":2052,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-05-21",25.34,24.694,24.914,-1.24,3400,{"date":2636,"open":2637,"high":2638,"low":2639,"close":2640,"change":2641,"percent_change":1172,"volume":2439,"transactions":9,"vwap":2640},"2025-05-20",25.22,25.285,25.13,25.228,-0.105,{"date":2643,"open":2644,"high":2645,"low":2646,"close":2645,"change":467,"percent_change":1888,"volume":831,"transactions":9,"vwap":2645},"2025-05-19",24.99,25.333,24.98,{"date":2648,"open":2649,"high":2649,"low":2650,"close":2651,"change":2652,"percent_change":1888,"volume":2110,"transactions":9,"vwap":2651},"2025-05-16",25.49,25.211,25.313,0.021,{"date":2654,"open":2655,"high":2649,"low":2656,"close":2657,"change":2658,"percent_change":2659,"volume":824,"transactions":9,"vwap":2657},"2025-05-15",25.3,25.15,25.292,-0.018,-0.07,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2665,"change":2666,"percent_change":2667,"volume":1140,"transactions":9,"vwap":2665},"2025-05-14",25.24,25.36,25.23,25.31,0.171,0.68,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2557,"transactions":9,"vwap":2673},"2025-05-13",24.82,25.33,24.8,25.139,0.566,2.3,{"date":2677,"open":2678,"high":2679,"low":2680,"close":2679,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2679},"2025-05-12",24.319,24.573,24.3,1.157,4.94,2200,{"date":2685,"open":2686,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":602,"volume":1985,"transactions":9,"vwap":2688},"2025-05-09",23.565,23.36,23.416,-0.041,{"date":2691,"open":2692,"high":2692,"low":2693,"close":2693,"change":2694,"percent_change":975,"volume":2373,"transactions":9,"vwap":2693},"2025-05-08",23.68,23.457,0.194,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":2701,"percent_change":1018,"volume":1714,"transactions":9,"vwap":2700},"2025-05-07",23.15,23.37,23.01,23.263,0.113,{"date":2703,"open":2704,"high":2705,"low":2704,"close":2697,"change":2706,"percent_change":2609,"volume":1174,"transactions":9,"vwap":2697},"2025-05-06",22.93,23.23,-0.084,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2711,"change":2712,"percent_change":2713,"volume":1064,"transactions":9,"vwap":2711},"2025-05-05",23.25,23.402,23.234,-0.188,-0.8,{"date":2715,"open":2716,"high":2717,"low":2716,"close":2718,"change":2719,"percent_change":969,"volume":2720,"transactions":9,"vwap":2718},"2025-05-02",23.365,23.577,23.422,0.408,10900,{"date":2722,"open":2723,"high":2723,"low":2724,"close":2724,"change":2725,"percent_change":2726,"volume":2373,"transactions":9,"vwap":2724},"2025-05-01",23.33,23.014,0.384,1.7,{"date":2728,"open":2729,"high":2730,"low":175,"close":2730,"change":2731,"percent_change":776,"volume":2732,"transactions":9,"vwap":2730},"2025-04-30",21.87,22.63,0.082,14700,{"date":2734,"open":2735,"high":2736,"low":2735,"close":2737,"change":2738,"percent_change":188,"volume":2150,"transactions":9,"vwap":2737},"2025-04-29",22.37,22.648,22.548,0.038,{"date":2740,"open":2741,"high":2741,"low":2742,"close":2743,"change":2744,"percent_change":1116,"volume":1485,"transactions":9,"vwap":2743},"2025-04-28",22.54,22.07,22.51,0.033,{"date":179,"open":2746,"high":2747,"low":2748,"close":2747,"change":2749,"percent_change":633,"volume":945,"transactions":9,"vwap":2747},22.21,22.477,22.18,0.267]