[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SMP":3,"homepage-market-summary":35,"stock-historical-SMP":179},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"SMP","2026-10-08",{"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},"Standard Motor Products","NYSE",null,"MOTOR VEHICLE PARTS & ACCESSORIES","Standard Motor Products Inc is a manufacturer and distributor of premium automotive parts used in the maintenance, service, and repair of vehicles in the automotive aftermarket industry. It operates into four business segments namely Engineered Solutions, Vehicle Control, Nissens Automotive, and Temperature Control. It focuses on the original equipment and original equipment services markets, with a product lineup of replacement parts for engine management ignition, emission, and fuel systems, as well as temperature-control products. The company operates majorly in the United States, with additional sales in Canada, Europe, Asia, Mexico, and other Latin American countries.","5,700","Long Island City, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},3.5589,1.32,"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},37.09,36.59,37.33,36.37,36.92,0.17,0.46,160768.745722,3548,37.0322,46,34.27,142284.17199084064,24,9766,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,45,52,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":14,"sparkline":44,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":14,"sparkline":51,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":58,"sparkline":59,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":14,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":58,"sparkline":80,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":14,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":58,"sparkline":95,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":14,"sparkline":102,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[104,109,114,119,124,129,134,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":110,"etf":111,"change":112,"price":113,"is_up":58},"Financials","XLF",0.89,54.23,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":120,"etf":121,"change":122,"price":123,"is_up":58},"Consumer Cycl","XLY",0.31,111.7,{"name":125,"etf":126,"change":127,"price":128,"is_up":58},"Consumer Staples","XLP",2.11,83.42,{"name":130,"etf":131,"change":132,"price":133,"is_up":58},"Energy","XLE",2.97,65.24,{"name":135,"etf":136,"change":78,"price":137,"is_up":58},"Industrials","XLI",168.4,{"name":139,"etf":140,"change":141,"price":142,"is_up":58},"Materials","XLB",0.59,49.27,{"name":144,"etf":145,"change":146,"price":147,"is_up":58},"Real Estate","XLRE",0.69,40.85,{"name":149,"etf":150,"change":151,"price":152,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":154,"etf":155,"change":156,"price":157,"is_up":58},"Comm Services","XLC",0.73,112.07,[159,164,169,174],{"ticker":160,"name":161,"price":162,"change":163,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":165,"name":166,"price":167,"change":168,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":170,"name":171,"price":172,"change":173,"is_up":58},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":175,"name":176,"price":177,"change":178,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":180,"page":181,"page_size":182,"total_pages":181,"summary":183,"data":189},365,1,1000,{"period_high":30,"period_low":184,"average_volume":185,"total_volume":186,"period_return":187,"latest_close":20,"start_date":188,"end_date":5},23.67,151150,55169727.169701,54.93,"2025-04-28",[190,191,201,212,223,234,245,256,267,278,289,298,309,319,329,339,349,359,368,379,388,398,409,419,429,440,450,458,468,477,486,495,503,512,522,532,541,550,560,568,577,587,597,608,618,625,634,645,655,663,673,682,692,700,708,718,727,736,745,752,759,765,772,778,785,791,799,803,807,812,819,824,831,838,843,849,854,861,869,874,879,886,894,900,904,910,914,919,923,929,935,942,949,955,963,970,975,982,990,998,1004,1009,1015,1019,1024,1031,1038,1045,1051,1057,1062,1067,1072,1079,1085,1091,1095,1101,1107,1112,1117,1122,1128,1135,1141,1145,1150,1155,1162,1170,1178,1185,1193,1201,1206,1212,1218,1225,1230,1238,1243,1250,1257,1265,1271,1279,1285,1291,1299,1305,1309,1316,1320,1324,1329,1335,1341,1349,1357,1365,1372,1379,1386,1393,1401,1408,1414,1420,1426,1434,1440,1447,1454,1462,1470,1476,1482,1485,1489,1495,1501,1507,1511,1517,1522,1527,1530,1533,1535,1538,1544,1548,1552,1556,1562,1565,1571,1574,1577,1581,1585,1591,1594,1598,1602,1606,1608,1612,1617,1623,1629,1635,1638,1642,1645,1649,1652,1656,1660,1663,1668,1673,1677,1680,1685,1690,1694,1698,1701,1706,1709,1713,1719,1723,1726,1732,1736,1740,1745,1751,1758,1766,1772,1778,1783,1787,1791,1796,1800,1802,1807,1812,1816,1823,1830,1836,1843,1849,1854,1858,1861,1865,1869,1874,1877,1882,1887,1892,1899,1904,1908,1912,1916,1921,1925,1928,1932,1935,1941,1944,1950,1953,1957,1961,1966,1970,1973,1977,1982,1986,1990,1995,2000,2005,2010,2013,2021,2028,2035,2043,2051,2058,2063,2070,2076,2084,2091,2096,2104,2111,2117,2124,2132,2139,2146,2152,2159,2166,2173,2179,2186,2194,2201,2205,2212,2218,2226,2231,2238,2244,2250,2255,2262,2269,2275,2280,2286,2293,2300,2307,2314,2320,2325,2331,2338,2346,2353,2359,2367,2374,2380,2385,2390,2396,2402,2410,2417,2424,2431,2438,2445,2452,2459,2468,2475],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":192,"open":193,"high":194,"low":195,"close":24,"change":196,"percent_change":197,"volume":198,"transactions":199,"vwap":200},"2026-10-07",37.39,37.5493,36.89,-0.64,-1.7,98188.892778,2814,37.0381,{"date":202,"open":203,"high":204,"low":205,"close":206,"change":207,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-10-06",37.61,37.93,37.225,37.56,0.14,0.37,99276.410566,2891,37.6313,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-10-05",37.55,37.77,37.15,37.42,-0.1,-0.27,144071.956212,3315,37.4838,{"date":224,"open":225,"high":226,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-10-02",37.89,38.42,37.4,37.52,0.23,0.62,104614.091276,4273,37.6624,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-10-01",36.95,37.51,36.705,37.29,0.19,0.51,102624.242122,3415,37.2824,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":252,"volume":253,"transactions":254,"vwap":255},"2026-09-30",37.79,37.97,37.0627,37.1,-0.4,-1.07,91177.698047,3320,37.2103,{"date":257,"open":258,"high":259,"low":260,"close":261,"change":262,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-29",37.7,37.8,37.45,37.5,-0.34,-0.9,113508.454657,3062,37.5556,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-28",37.38,38.08,37.24,37.84,0.15,0.4,119294.459964,2935,37.7551,{"date":279,"open":280,"high":281,"low":282,"close":283,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-25",37.44,37.85,36.872,37.69,0.36,0.96,99038.559917,3312,37.6734,{"date":290,"open":261,"high":291,"low":292,"close":22,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-24",37.645,36.8,0.02,0.05,108828.225268,3844,37.2297,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-23",37.37,37.87,36.51,37.31,-0.38,-1.01,84356.560144,3766,37.312,{"date":310,"open":311,"high":312,"low":313,"close":283,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-22",37.83,38.07,37.47,0.54,1.45,132306.11516,4233,37.7526,{"date":320,"open":321,"high":322,"low":323,"close":216,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-21",37,37.59,36.725,0.38,1.03,190923.478919,6234,37.2975,{"date":330,"open":321,"high":331,"low":332,"close":333,"change":334,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-18",37.81,36.322,36.77,-0.51,-1.37,668002.466286,5016,36.724,{"date":340,"open":341,"high":341,"low":342,"close":343,"change":344,"percent_change":345,"volume":346,"transactions":347,"vwap":348},"2026-09-17",38.23,37.17,37.28,-0.22,-0.59,108421.617541,4361,37.4309,{"date":350,"open":351,"high":352,"low":353,"close":261,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-16",37.78,38.34,37.34,-0.06,-0.16,208552.019544,5952,37.823,{"date":360,"open":361,"high":362,"low":261,"close":206,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-15",38.33,38.6099,-0.69,-1.8,190590.717382,6604,37.665,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-14",38.06,38.27,37.71,38.25,0.2,0.53,217469.579226,5699,38.1456,{"date":380,"open":381,"high":381,"low":382,"close":383,"change":384,"percent_change":252,"volume":385,"transactions":386,"vwap":387},"2026-09-11",39.05,38.03,38.05,-0.41,197146.950725,4953,38.2991,{"date":389,"open":390,"high":391,"low":371,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-10",39.02,39.35,38.46,-0.75,-1.91,200827.096307,4844,38.5895,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-09",39.44,39.8703,38.7,39.21,-0.25,-0.63,199535.66891,5353,39.1056,{"date":410,"open":411,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-08",41.33,39.33,39.46,-2.07,-4.98,252302.335701,5646,39.6292,{"date":420,"open":421,"high":422,"low":421,"close":423,"change":424,"percent_change":425,"volume":426,"transactions":427,"vwap":428},"2026-09-04",38.66,41.72,41.53,2.24,5.7,290788.39167,5928,41.1176,{"date":430,"open":431,"high":432,"low":433,"close":434,"change":435,"percent_change":436,"volume":437,"transactions":438,"vwap":439},"2026-09-03",38.95,39.74,38.135,39.29,0.78,2.03,271778.946431,6526,39.3026,{"date":441,"open":442,"high":421,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-09-02",37.98,37.825,38.51,0.8,2.12,137495.135394,4107,38.4182,{"date":451,"open":452,"high":453,"low":239,"close":372,"change":454,"percent_change":178,"volume":455,"transactions":456,"vwap":457},"2026-09-01",37.57,38.125,-0.01,266830.810843,6123,37.764,{"date":459,"open":460,"high":461,"low":460,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-31",37.2,37.9999,37.72,0.71,1.92,380759.594262,6296,37.6654,{"date":469,"open":470,"high":217,"low":471,"close":472,"change":473,"percent_change":344,"volume":474,"transactions":475,"vwap":476},"2026-08-28",37.16,36.78,37.01,-0.08,120779.303004,4001,36.9861,{"date":478,"open":479,"high":480,"low":481,"close":20,"change":482,"percent_change":72,"volume":483,"transactions":484,"vwap":485},"2026-08-27",36.67,37.255,36.25,-0.02,151090.15355,4025,36.9873,{"date":487,"open":488,"high":488,"low":489,"close":490,"change":163,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-26",37.62,36.86,37.11,-1.12,165894.982695,5502,37.0403,{"date":496,"open":206,"high":331,"low":472,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-25",37.53,0.01,0.03,186037.47856,4271,37.3668,{"date":504,"open":505,"high":505,"low":506,"close":228,"change":507,"percent_change":508,"volume":509,"transactions":510,"vwap":511},"2026-08-24",38.61,37.49,-1.09,-2.82,141551.011444,4540,37.7056,{"date":513,"open":514,"high":515,"low":516,"close":505,"change":517,"percent_change":518,"volume":519,"transactions":520,"vwap":521},"2026-08-21",38.35,38.82,38.32,0.39,1.02,131228.643054,2938,38.6195,{"date":523,"open":524,"high":525,"low":442,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-20",38.18,38.29,38.22,-0.43,-1.11,62994.563933,2827,38.1483,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":404,"percent_change":196,"volume":538,"transactions":539,"vwap":540},"2026-08-19",38.75,39.45,38.49,38.65,81476.699658,3051,38.7941,{"date":542,"open":543,"high":544,"low":545,"close":546,"change":207,"percent_change":284,"volume":547,"transactions":548,"vwap":549},"2026-08-18",38.77,38.96,38.31,38.9,104313.428499,4841,38.7416,{"date":551,"open":552,"high":553,"low":444,"close":554,"change":555,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-17",38.81,39.18,38.76,-0.18,-0.46,91398.057155,4100,38.8423,{"date":561,"open":543,"high":562,"low":563,"close":564,"change":482,"percent_change":72,"volume":565,"transactions":566,"vwap":567},"2026-08-14",39.13,38.3,38.94,137206.385962,4067,38.8074,{"date":569,"open":570,"high":571,"low":544,"close":544,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-13",39.6,39.7,-0.31,-0.79,116842.94767,3528,39.1922,{"date":578,"open":579,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-12",40.06,39,39.27,-0.52,-1.31,105958.238563,4517,39.3916,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":274,"volume":594,"transactions":595,"vwap":596},"2026-08-11",40,40.415,39.5,39.79,0.16,124186.255403,5249,39.802,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-10",40.44,40.6,39.54,39.63,-1.13,-2.77,136010.084622,4371,39.949,{"date":609,"open":610,"high":611,"low":610,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-07",39.38,41.14,40.76,1.43,3.64,143368.383126,4553,40.6638,{"date":619,"open":602,"high":620,"low":621,"close":412,"change":404,"percent_change":405,"volume":622,"transactions":623,"vwap":624},"2026-08-06",40.34,39.32,152431.493897,4581,39.6143,{"date":626,"open":152,"high":152,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-08-05",37.75,39.58,-1.53,-3.72,184705.470834,5679,39.1585,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-08-04",38.97,41.74,38.19,41.11,2.33,6.01,300447.534145,6862,40.3362,{"date":646,"open":534,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-08-03",39.2833,38.24,38.78,0.55,1.44,124562.181071,3721,38.6938,{"date":656,"open":657,"high":390,"low":206,"close":341,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-31",38.6,-0.44,-1.14,149637.844434,4790,38.1911,{"date":664,"open":665,"high":665,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-30",40.47,38.58,38.67,-1.84,-4.54,118604.120993,3495,38.8954,{"date":674,"open":675,"high":676,"low":675,"close":677,"change":374,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-29",40.25,41,40.51,0.5,148788.443747,4746,40.6422,{"date":683,"open":412,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-28",40.71,39.19,40.31,1.37,3.52,146137.245829,4235,40.3482,{"date":693,"open":546,"high":412,"low":694,"close":564,"change":695,"percent_change":696,"volume":697,"transactions":698,"vwap":699},"2026-07-27",38.47,0.27,0.7,98527.028647,3845,38.8661,{"date":701,"open":341,"high":636,"low":702,"close":667,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-24",38.15,0.58,1.52,86931.210198,3455,38.5844,{"date":709,"open":710,"high":711,"low":206,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-23",38.16,38.59,38.09,-0.71,-1.83,115739.046232,3897,37.9651,{"date":719,"open":710,"high":720,"low":710,"close":721,"change":722,"percent_change":723,"volume":724,"transactions":725,"vwap":726},"2026-07-22",38.84,38.8,0.48,1.25,81635.142376,3362,38.6072,{"date":728,"open":729,"high":721,"low":730,"close":516,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-21",37.99,37.685,0.49,1.3,125068.93179,4910,38.3549,{"date":737,"open":738,"high":381,"low":739,"close":311,"change":740,"percent_change":741,"volume":742,"transactions":743,"vwap":744},"2026-07-20",38.64,37.74,-0.76,-1.97,111995.637636,3428,38.0788,{"date":746,"open":515,"high":747,"low":748,"close":711,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":711},"2026-07-17",39.75,38.11,-0.84,-2.13,120100,{"date":753,"open":754,"high":755,"low":754,"close":756,"change":687,"percent_change":757,"volume":758,"transactions":9,"vwap":756},"2026-07-16",38.099998,39.47,39.43,3.6,109700,{"date":760,"open":193,"high":563,"low":193,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-15",38.060001,0.87,2.34,95300,{"date":766,"open":215,"high":702,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-14",37.080002,37.19,-0.45,-1.2,195800,{"date":773,"open":227,"high":774,"low":227,"close":775,"change":25,"percent_change":776,"volume":777,"transactions":9,"vwap":775},"2026-07-13",37.9,37.64,0.45,84500,{"date":779,"open":780,"high":729,"low":781,"close":313,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":313},"2026-07-10",37.060001,37.02,0.35,0.94,96000,{"date":786,"open":303,"high":206,"low":236,"close":787,"change":788,"percent_change":789,"volume":790,"transactions":9,"vwap":787},"2026-07-09",37.12,-0.12,-0.32,110800,{"date":792,"open":793,"high":794,"low":795,"close":271,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":271},"2026-07-08",37.27,37.3,36.63,-0.2,-0.53,126100,{"date":800,"open":801,"high":545,"low":303,"close":280,"change":527,"percent_change":659,"volume":802,"transactions":9,"vwap":280},"2026-07-07",38.080002,140600,{"date":804,"open":248,"high":524,"low":805,"close":301,"change":354,"percent_change":355,"volume":806,"transactions":9,"vwap":301},"2026-07-06",37.14,118300,{"date":808,"open":552,"high":552,"low":372,"close":204,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":204},"2026-07-02",-0.61,-1.58,131700,{"date":813,"open":814,"high":815,"low":563,"close":816,"change":527,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-07-01",38.87,39.49,38.54,-1.1,120800,{"date":820,"open":821,"high":400,"low":515,"close":636,"change":822,"percent_change":218,"volume":823,"transactions":9,"vwap":636},"2026-06-30",39.060001,-0.04,132600,{"date":825,"open":826,"high":826,"low":554,"close":827,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":827},"2026-06-29",40.54,39.0099983,-1.62,-3.99,186400,{"date":832,"open":833,"high":834,"low":835,"close":836,"change":762,"percent_change":79,"volume":837,"transactions":9,"vwap":836},"2026-06-26",39.66,40.65,39.23,40.63,579700,{"date":839,"open":400,"high":686,"low":400,"close":840,"change":78,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-25",39.76,0.84,108700,{"date":844,"open":431,"high":845,"low":431,"close":756,"change":846,"percent_change":847,"volume":848,"transactions":9,"vwap":756},"2026-06-24",39.96,0.68,1.75,195900,{"date":850,"open":851,"high":434,"low":352,"close":534,"change":852,"percent_change":117,"volume":853,"transactions":9,"vwap":534},"2026-06-23",38.85,-0.15,219600,{"date":855,"open":856,"high":857,"low":858,"close":546,"change":334,"percent_change":859,"volume":860,"transactions":9,"vwap":546},"2026-06-22",39.22,39.85,38.71,-1.29,101800,{"date":862,"open":863,"high":864,"low":863,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-18",38.44,39.51,39.41,1.22,3.19,322600,{"date":870,"open":871,"high":601,"low":281,"close":638,"change":817,"percent_change":872,"volume":873,"transactions":9,"vwap":638},"2026-06-17",39.099998,-2.8,118700,{"date":875,"open":412,"high":876,"low":877,"close":434,"change":695,"percent_change":146,"volume":878,"transactions":9,"vwap":434},"2026-06-16",39.53,38.93,114800,{"date":880,"open":881,"high":882,"low":883,"close":390,"change":304,"percent_change":884,"volume":885,"transactions":9,"vwap":390},"2026-06-15",39.92,40.78,38.99,-0.96,126600,{"date":887,"open":888,"high":857,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-12",39.28,39.049999,39.4,0.24,0.61,106600,{"date":895,"open":851,"high":856,"low":514,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-11",39.16,0.29,0.75,151800,{"date":901,"open":864,"high":571,"low":902,"close":814,"change":658,"percent_change":491,"volume":903,"transactions":9,"vwap":814},"2026-06-10",38,107400,{"date":905,"open":906,"high":907,"low":434,"close":908,"change":852,"percent_change":304,"volume":909,"transactions":9,"vwap":908},"2026-06-09",39.9,40.22,39.31,96700,{"date":911,"open":908,"high":912,"low":720,"close":413,"change":229,"percent_change":141,"volume":913,"transactions":9,"vwap":413},"2026-06-08",39.99,105600,{"date":915,"open":553,"high":916,"low":917,"close":835,"change":473,"percent_change":796,"volume":918,"transactions":9,"vwap":835},"2026-06-05",39.56,38.92,89400,{"date":920,"open":562,"high":589,"low":851,"close":908,"change":776,"percent_change":921,"volume":922,"transactions":9,"vwap":908},"2026-06-04",1.16,115000,{"date":924,"open":721,"high":888,"low":925,"close":926,"change":72,"percent_change":927,"volume":928,"transactions":9,"vwap":926},"2026-06-03",38.5,38.86,-0.13,78500,{"date":930,"open":883,"high":931,"low":721,"close":932,"change":374,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-02",39.88,38.91,0.52,134200,{"date":936,"open":580,"high":937,"low":938,"close":858,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":858},"2026-06-01",39.36,37.94,-0.48,-1.22,116700,{"date":943,"open":826,"high":944,"low":945,"close":685,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":685},"2026-05-29",40.92,39.14,-1.4,-3.45,176200,{"date":950,"open":951,"high":952,"low":815,"close":953,"change":731,"percent_change":866,"volume":954,"transactions":9,"vwap":953},"2026-05-28",39.83,40.72,40.59,170600,{"date":956,"open":657,"high":957,"low":958,"close":959,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":959},"2026-05-27",42.5,38.43,40.099998,1.97,5.17,324500,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":229,"percent_change":892,"volume":969,"transactions":9,"vwap":968},"2026-05-26",38.049999,38.56,37.82,38.13,89200,{"date":971,"open":972,"high":361,"low":470,"close":774,"change":973,"percent_change":146,"volume":974,"transactions":9,"vwap":774},"2026-05-22",38.0099983,0.26,69700,{"date":976,"open":977,"high":978,"low":979,"close":775,"change":933,"percent_change":980,"volume":981,"transactions":9,"vwap":775},"2026-05-21",36.66,37.95,36.32,1.4,83000,{"date":983,"open":984,"high":985,"low":986,"close":787,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":787},"2026-05-20",36,37.18,35.93,1.01,2.8,99500,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":749,"percent_change":996,"volume":997,"transactions":9,"vwap":995},"2026-05-19",36.48,36.76,35.23,36.11,-2.27,107900,{"date":999,"open":1000,"high":774,"low":1001,"close":236,"change":72,"percent_change":1002,"volume":1003,"transactions":9,"vwap":236},"2026-05-18",37.099998,36.36,-0.14,73400,{"date":1005,"open":748,"high":748,"low":321,"close":321,"change":1006,"percent_change":1007,"volume":1008,"transactions":9,"vwap":321},"2026-05-15",-1.54,-4,112600,{"date":1010,"open":1011,"high":756,"low":1012,"close":816,"change":229,"percent_change":1013,"volume":1014,"transactions":9,"vwap":816},"2026-05-14",38.63,38.52,0.6,52300,{"date":1016,"open":816,"high":1017,"low":748,"close":545,"change":822,"percent_change":218,"volume":1018,"transactions":9,"vwap":545},"2026-05-13",39.09,71700,{"date":1020,"open":720,"high":912,"low":638,"close":514,"change":1021,"percent_change":1022,"volume":1023,"transactions":9,"vwap":514},"2026-05-12",-0.65,-1.67,94200,{"date":1025,"open":1026,"high":1027,"low":1028,"close":580,"change":946,"percent_change":1029,"volume":1030,"transactions":9,"vwap":580},"2026-05-11",40.02,40.049999,38.79,-3.47,121700,{"date":1032,"open":591,"high":665,"low":1033,"close":1034,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1034},"2026-05-08",39.029999,40.4,1.06,2.69,81500,{"date":1039,"open":1040,"high":1041,"low":821,"close":1042,"change":26,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-07",39.25,39.55,39.34,1.18,107100,{"date":1046,"open":951,"high":1047,"low":814,"close":1048,"change":1049,"percent_change":345,"volume":1050,"transactions":9,"vwap":1048},"2026-05-06",40.07,38.88,-0.23,114300,{"date":1052,"open":228,"high":412,"low":228,"close":1053,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":1053},"2026-05-05",39.11,1.77,4.74,112400,{"date":1058,"open":563,"high":694,"low":343,"close":353,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":353},"2026-05-04",-1.17,-3.04,112500,{"date":1063,"open":793,"high":816,"low":333,"close":444,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":444},"2026-05-01",1.14,3.05,153000,{"date":1068,"open":236,"high":856,"low":24,"close":300,"change":1069,"percent_change":1070,"volume":1071,"transactions":9,"vwap":300},"2026-04-30",0.47,1.27,125100,{"date":1073,"open":793,"high":237,"low":1074,"close":1075,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1075},"2026-04-29",36.72,36.9,-0.7,-1.86,118800,{"date":1080,"open":754,"high":514,"low":1081,"close":1082,"change":1083,"percent_change":101,"volume":1084,"transactions":9,"vwap":1082},"2026-04-28",37.41,37.6,-0.28,71100,{"date":1086,"open":858,"high":591,"low":215,"close":1087,"change":1088,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1087},"2026-04-27",37.88,-0.72,-1.87,115800,{"date":1092,"open":1093,"high":917,"low":228,"close":657,"change":933,"percent_change":687,"volume":1094,"transactions":9,"vwap":657},"2026-04-24",37.91,142600,{"date":1096,"open":1097,"high":1098,"low":506,"close":801,"change":1099,"percent_change":704,"volume":1100,"transactions":9,"vwap":801},"2026-04-23",37.54,38.2,0.57,80900,{"date":1102,"open":754,"high":226,"low":1103,"close":237,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":237},"2026-04-22",37.46,-0.57,-1.5,84400,{"date":1108,"open":938,"high":580,"low":322,"close":801,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":801},"2026-04-21",0.44,1.17,197800,{"date":1113,"open":372,"high":1114,"low":1115,"close":775,"change":1049,"percent_change":809,"volume":1116,"transactions":9,"vwap":775},"2026-04-20",38.37,37.58,78600,{"date":1118,"open":303,"high":534,"low":303,"close":301,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":301},"2026-04-17",1.09,2.96,90800,{"date":1123,"open":1124,"high":1124,"low":992,"close":471,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":471},"2026-04-16",36.99,0.09,0.25,75600,{"date":1129,"open":488,"high":1130,"low":302,"close":1131,"change":1132,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1131},"2026-04-15",38.12,36.69,-1.19,-3.14,63900,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1087,"change":207,"percent_change":208,"volume":1140,"transactions":9,"vwap":1087},"2026-04-14",37.63,38.21,37.36,116600,{"date":1142,"open":216,"high":739,"low":471,"close":739,"change":695,"percent_change":1143,"volume":1144,"transactions":9,"vwap":739},"2026-04-13",0.72,81400,{"date":1146,"open":272,"high":281,"low":1147,"close":313,"change":404,"percent_change":1148,"volume":1149,"transactions":9,"vwap":313},"2026-04-10",37.23,-0.66,71500,{"date":1151,"open":1152,"high":215,"low":481,"close":462,"change":1064,"percent_change":1153,"volume":1154,"transactions":9,"vwap":462},"2026-04-09",36.35,3.12,89000,{"date":1156,"open":1157,"high":20,"low":1152,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-08",36.61,36.58,1.15,3.25,221200,{"date":1163,"open":1164,"high":1165,"low":1166,"close":1167,"change":57,"percent_change":1168,"volume":1169,"transactions":9,"vwap":1167},"2026-04-07",35.15,35.99,34.91,35.43,0.28,115600,{"date":1171,"open":1172,"high":1173,"low":1174,"close":1175,"change":344,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-06",35.25,35.56,35.080002,35.33,-0.62,105000,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":178,"percent_change":473,"volume":1184,"transactions":9,"vwap":1183},"2026-04-02",35.17,35.89,34.78,35.55,103100,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":841,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1190},"2026-04-01",35.049999,35.94,34.94,35.58,2.42,123200,{"date":1194,"open":1195,"high":986,"low":1196,"close":1197,"change":1198,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1197},"2026-03-31",35.81,34.58,34.74,-0.58,-1.64,249500,{"date":1202,"open":984,"high":984,"low":1203,"close":1204,"change":1205,"percent_change":335,"volume":922,"transactions":9,"vwap":1204},"2026-03-30",35.02,35.32,-0.49,{"date":1207,"open":1208,"high":302,"low":1209,"close":1195,"change":1198,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1195},"2026-03-27",36.23,35.72,-1.59,105900,{"date":1213,"open":23,"high":1214,"low":1215,"close":1216,"change":219,"percent_change":101,"volume":1217,"transactions":9,"vwap":1216},"2026-03-26",36.73,35.92,36.39,99400,{"date":1219,"open":1220,"high":479,"low":1221,"close":977,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":977},"2026-03-25",36.52,36.099998,0.56,1.55,84000,{"date":1226,"open":1227,"high":1228,"low":1227,"close":1221,"change":517,"percent_change":1119,"volume":1229,"transactions":9,"vwap":1221},"2026-03-24",35.26,36.28,121300,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":987,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1235},"2026-03-23",35.61,36.16,35.47,35.71,2.91,194800,{"date":1239,"open":1189,"high":1240,"low":31,"close":1241,"change":344,"percent_change":405,"volume":1242,"transactions":9,"vwap":1241},"2026-03-20",35.27,34.7,374700,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":788,"percent_change":262,"volume":1249,"transactions":9,"vwap":1248},"2026-03-19",34.66,35.42,34.47,34.92,228500,{"date":1251,"open":1183,"high":1252,"low":1253,"close":1254,"change":43,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1254},"2026-03-18",35.69,34.93,35.040001,-1.32,146100,{"date":1258,"open":1259,"high":460,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-03-17",36.81,35.48,35.51,-0.87,-2.39,126300,{"date":1266,"open":1267,"high":1268,"low":23,"close":1269,"change":178,"percent_change":473,"volume":1270,"transactions":9,"vwap":1269},"2026-03-16",36.71,37.21,36.38,113300,{"date":1272,"open":1273,"high":321,"low":1274,"close":1275,"change":1276,"percent_change":1277,"volume":1278,"transactions":9,"vwap":1275},"2026-03-13",36.93,36.0099983,36.41,-0.11,-0.3,99000,{"date":1280,"open":1281,"high":1282,"low":1183,"close":1220,"change":1283,"percent_change":703,"volume":1284,"transactions":9,"vwap":1220},"2026-03-12",35.76,36.54,0.21,146200,{"date":1286,"open":995,"high":1287,"low":1288,"close":1289,"change":178,"percent_change":473,"volume":1290,"transactions":9,"vwap":1289},"2026-03-11",36.5,35.86,36.31,100200,{"date":1292,"open":1293,"high":239,"low":1294,"close":1295,"change":1296,"percent_change":1297,"volume":1298,"transactions":9,"vwap":1295},"2026-03-10",36.7,36.22,36.34,-0.54,-1.46,123700,{"date":1300,"open":1214,"high":195,"low":1301,"close":1302,"change":1296,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-09",35.57,36.88,-1.44,128200,{"date":1306,"open":793,"high":260,"low":479,"close":217,"change":789,"percent_change":1307,"volume":1308,"transactions":9,"vwap":217},"2026-03-06",-0.85,104800,{"date":1310,"open":1311,"high":554,"low":1312,"close":739,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":739},"2026-03-05",38.41,37.35,-0.86,-2.23,153800,{"date":1317,"open":412,"high":412,"low":958,"close":657,"change":1318,"percent_change":1319,"volume":1071,"transactions":9,"vwap":657},"2026-03-04",-0.36,-0.92,{"date":1321,"open":747,"high":747,"low":514,"close":544,"change":1262,"percent_change":1322,"volume":1323,"transactions":9,"vwap":544},"2026-03-03",-2.18,163700,{"date":1325,"open":1326,"high":1327,"low":1048,"close":951,"change":273,"percent_change":324,"volume":1328,"transactions":9,"vwap":951},"2026-03-02",39.37,39.87,171700,{"date":1330,"open":815,"high":1331,"low":1332,"close":1333,"change":891,"percent_change":892,"volume":1334,"transactions":9,"vwap":1333},"2026-02-27",40.75,39.24,39.68,249400,{"date":1336,"open":1337,"high":1337,"low":972,"close":400,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":400},"2026-02-26",43.02,-3.66,-8.49,302300,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":507,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-02-25",44.15,44.35,42.88,43.099998,-2.47,126800,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":933,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-02-24",44.029999,44.68,43.95,44.19,1.19,102000,{"date":1358,"open":1359,"high":1359,"low":1360,"close":1361,"change":1362,"percent_change":1363,"volume":1364,"transactions":9,"vwap":1361},"2026-02-23",44.62,43.49,43.67,-0.98,-2.19,139500,{"date":1366,"open":1367,"high":1368,"low":1369,"close":1370,"change":1069,"percent_change":1035,"volume":1371,"transactions":9,"vwap":1370},"2026-02-20",44.21,44.83,43.53,44.65,87700,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":355,"percent_change":1318,"volume":1378,"transactions":9,"vwap":1377},"2026-02-19",43.86,44.32,43.28,44.18,157900,{"date":1380,"open":1381,"high":1382,"low":1383,"close":1384,"change":173,"percent_change":695,"volume":1385,"transactions":9,"vwap":1384},"2026-02-18",43.88,44.54,43.83,44.34,119900,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":1002,"percent_change":789,"volume":1392,"transactions":9,"vwap":1391},"2026-02-17",44.23,44.88,44,44.22,107000,{"date":1394,"open":1395,"high":1396,"low":1390,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-13",44.73,44.77,44.36,-0.35,-0.78,85700,{"date":1402,"open":1403,"high":30,"low":1404,"close":1405,"change":527,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-12",45.23,44.099998,44.71,-0.95,127600,{"date":1409,"open":1391,"high":1410,"low":1391,"close":1411,"change":1355,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-02-11",45.41,45.14,2.71,88000,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1353,"change":375,"percent_change":866,"volume":1419,"transactions":9,"vwap":1353},"2026-02-10",43.33,44.11,42.9,133900,{"date":1421,"open":1353,"high":1390,"low":1422,"close":1423,"change":713,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1423},"2026-02-09",43.25,43.42,-1.61,154000,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":208,"percent_change":1432,"volume":1433,"transactions":9,"vwap":1431},"2026-02-06",43.74,44.5,43.72,44.13,0.85,127400,{"date":1435,"open":1436,"high":1437,"low":1422,"close":1438,"change":25,"percent_change":517,"volume":1439,"transactions":9,"vwap":1438},"2026-02-05",43.6,44.33,43.76,116500,{"date":1441,"open":1442,"high":1390,"low":1443,"close":1444,"change":94,"percent_change":1445,"volume":1446,"transactions":9,"vwap":1444},"2026-02-04",42.95,42.73,43.59,2.64,139200,{"date":1448,"open":1449,"high":1450,"low":1451,"close":1452,"change":25,"percent_change":274,"volume":1453,"transactions":9,"vwap":1452},"2026-02-03",42.3,43.26,42.07,42.47,124800,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1449,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":1449},"2026-02-02",40.79,42.69,40.17,2.37,5.94,131600,{"date":1463,"open":1464,"high":1465,"low":1466,"close":1467,"change":251,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-01-30",39.73,40.040001,39.42,39.93,-0.99,113600,{"date":1471,"open":1333,"high":599,"low":916,"close":1472,"change":1473,"percent_change":1474,"volume":1475,"transactions":9,"vwap":1472},"2026-01-29",40.33,0.81,2.05,117100,{"date":1477,"open":881,"high":1478,"low":827,"close":1479,"change":1398,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-01-28",40.12,39.52,-0.88,99300,{"date":1483,"open":890,"high":906,"low":889,"close":1327,"change":1069,"percent_change":1355,"volume":1484,"transactions":9,"vwap":1327},"2026-01-27",85900,{"date":1486,"open":1040,"high":1487,"low":883,"close":890,"change":57,"percent_change":1126,"volume":1488,"transactions":9,"vwap":890},"2026-01-26",39.69,76300,{"date":1490,"open":1491,"high":1487,"low":932,"close":1492,"change":163,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-01-23",39.59,39.3,-1.06,110100,{"date":1496,"open":1497,"high":600,"low":1498,"close":1499,"change":658,"percent_change":817,"volume":1500,"transactions":9,"vwap":1499},"2026-01-22",40.16,39.64,39.72,123500,{"date":1502,"open":1503,"high":1458,"low":1503,"close":1497,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1497},"2026-01-21",38.53,1.74,4.53,149100,{"date":1508,"open":1509,"high":871,"low":972,"close":226,"change":1088,"percent_change":668,"volume":1510,"transactions":9,"vwap":226},"2026-01-20",38.89,94300,{"date":1512,"open":589,"high":1513,"low":1514,"close":945,"change":1362,"percent_change":1515,"volume":1516,"transactions":9,"vwap":945},"2026-01-16",40.49,39.12,-2.44,136700,{"date":1518,"open":865,"high":1331,"low":1040,"close":1478,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1478},"2026-01-15",0.76,1.93,157200,{"date":1523,"open":1524,"high":610,"low":738,"close":937,"change":241,"percent_change":1525,"volume":1526,"transactions":9,"vwap":937},"2026-01-14",39.07,1.31,184300,{"date":1528,"open":537,"high":621,"low":694,"close":851,"change":207,"percent_change":284,"volume":1529,"transactions":9,"vwap":851},"2026-01-13",125300,{"date":1531,"open":526,"high":546,"low":1532,"close":858,"change":897,"percent_change":898,"volume":909,"transactions":9,"vwap":858},"2026-01-12",38.02,{"date":1534,"open":1033,"high":591,"low":312,"close":226,"change":334,"percent_change":583,"volume":885,"transactions":9,"vwap":226},"2026-01-09",{"date":1536,"open":460,"high":685,"low":460,"close":877,"change":315,"percent_change":1537,"volume":1494,"transactions":9,"vwap":877},"2026-01-08",3.87,{"date":1539,"open":1540,"high":352,"low":193,"close":1541,"change":393,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1541},"2026-01-07",38.17,37.48,-1.96,155400,{"date":1545,"open":1259,"high":525,"low":1074,"close":341,"change":94,"percent_change":1546,"volume":1547,"transactions":9,"vwap":341},"2026-01-06",3.02,127000,{"date":1549,"open":1550,"high":1103,"low":1550,"close":490,"change":294,"percent_change":1551,"volume":1461,"transactions":9,"vwap":490},"2026-01-05",36.68,0.13,{"date":1553,"open":321,"high":303,"low":1554,"close":780,"change":1283,"percent_change":1099,"volume":1555,"transactions":9,"vwap":780},"2026-01-02",36.18,184900,{"date":1557,"open":1558,"high":1558,"low":1267,"close":1559,"change":404,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1559},"2025-12-31",37.049999,36.85,-0.67,118500,{"date":1563,"open":985,"high":1103,"low":1273,"close":1000,"change":473,"percent_change":344,"volume":1564,"transactions":9,"vwap":1000},"2025-12-30",93000,{"date":1566,"open":1103,"high":228,"low":1567,"close":985,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":985},"2025-12-29",36.94,-0.29,-0.77,71200,{"date":1572,"open":261,"high":237,"low":787,"close":313,"change":1573,"percent_change":1283,"volume":928,"transactions":9,"vwap":313},"2025-12-26",0.08,{"date":1575,"open":239,"high":497,"low":985,"close":193,"change":454,"percent_change":178,"volume":1576,"transactions":9,"vwap":193},"2025-12-24",54100,{"date":1578,"open":1115,"high":215,"low":343,"close":227,"change":117,"percent_change":1579,"volume":1580,"transactions":9,"vwap":227},"2025-12-23",-1.03,153900,{"date":1582,"open":754,"high":505,"low":258,"close":247,"change":572,"percent_change":1583,"volume":1584,"transactions":9,"vwap":247},"2025-12-22",-0.81,144800,{"date":1586,"open":1587,"high":636,"low":331,"close":754,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":754},"2025-12-19",38.68,-0.82,-2.11,631200,{"date":1592,"open":1053,"high":628,"low":515,"close":917,"change":294,"percent_change":1551,"volume":1593,"transactions":9,"vwap":917},"2025-12-18",168600,{"date":1595,"open":373,"high":431,"low":373,"close":814,"change":933,"percent_change":1596,"volume":1597,"transactions":9,"vwap":814},"2025-12-17",1.36,181200,{"date":1599,"open":1600,"high":534,"low":524,"close":514,"change":1573,"percent_change":1283,"volume":1601,"transactions":9,"vwap":514},"2025-12-16",38.4,136300,{"date":1603,"open":514,"high":883,"low":312,"close":371,"change":1168,"percent_change":1604,"volume":1605,"transactions":9,"vwap":371},"2025-12-15",0.74,159100,{"date":1607,"open":505,"high":851,"low":1137,"close":729,"change":1296,"percent_change":946,"volume":1066,"transactions":9,"vwap":729},"2025-12-12",{"date":1609,"open":1138,"high":1048,"low":774,"close":1503,"change":1222,"percent_change":1610,"volume":1611,"transactions":9,"vwap":1503},"2025-12-11",1.47,172500,{"date":1613,"open":1259,"high":958,"low":1267,"close":248,"change":1614,"percent_change":1615,"volume":1616,"transactions":9,"vwap":248},"2025-12-10",1.13,3.07,228000,{"date":1618,"open":1287,"high":1619,"low":1287,"close":1620,"change":273,"percent_change":1621,"volume":1622,"transactions":9,"vwap":1620},"2025-12-09",37.25,36.84,0.41,119100,{"date":1624,"open":1625,"high":1626,"low":1627,"close":1131,"change":374,"percent_change":650,"volume":1628,"transactions":9,"vwap":1131},"2025-12-08",36.55,37.040001,36.13,159900,{"date":1630,"open":787,"high":22,"low":1216,"close":1631,"change":1632,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1631},"2025-12-05",36.49,-0.55,-1.48,175900,{"date":1636,"open":303,"high":217,"low":489,"close":1626,"change":1568,"percent_change":1399,"volume":1637,"transactions":9,"vwap":1626},"2025-12-04",134700,{"date":1639,"open":470,"high":1137,"low":1640,"close":22,"change":1126,"percent_change":1641,"volume":1494,"transactions":9,"vwap":22},"2025-12-03",37.07,0.67,{"date":1643,"open":1312,"high":300,"low":1267,"close":767,"change":219,"percent_change":1088,"volume":1644,"transactions":9,"vwap":767},"2025-12-02",124900,{"date":1646,"open":1619,"high":272,"low":1647,"close":1312,"change":151,"percent_change":334,"volume":1648,"transactions":9,"vwap":1312},"2025-12-01",37.22,140200,{"date":1650,"open":702,"high":702,"low":193,"close":1097,"change":163,"percent_change":528,"volume":1651,"transactions":9,"vwap":1097},"2025-11-28",45600,{"date":1653,"open":978,"high":543,"low":351,"close":1654,"change":1568,"percent_change":740,"volume":1655,"transactions":9,"vwap":1654},"2025-11-26",37.96,205200,{"date":1657,"open":215,"high":667,"low":215,"close":373,"change":1658,"percent_change":127,"volume":1659,"transactions":9,"vwap":373},"2025-11-25",0.79,139100,{"date":1661,"open":506,"high":754,"low":195,"close":1103,"change":1568,"percent_change":1569,"volume":1662,"transactions":9,"vwap":1103},"2025-11-24",170100,{"date":1664,"open":479,"high":259,"low":1152,"close":627,"change":1665,"percent_change":1666,"volume":1667,"transactions":9,"vwap":627},"2025-11-21",1.72,4.77,149300,{"date":1669,"open":1626,"high":1619,"low":1165,"close":1670,"change":809,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1670},"2025-11-20",36.029999,-1.66,122600,{"date":1674,"open":1620,"high":271,"low":1295,"close":1675,"change":927,"percent_change":1398,"volume":1676,"transactions":9,"vwap":1675},"2025-11-19",36.64,106700,{"date":1678,"open":1631,"high":460,"low":1295,"close":333,"change":57,"percent_change":695,"volume":1679,"transactions":9,"vwap":333},"2025-11-18",167300,{"date":1681,"open":216,"high":1682,"low":1269,"close":479,"change":1088,"percent_change":1683,"volume":1684,"transactions":9,"vwap":479},"2025-11-17",37.43,-1.93,125400,{"date":1686,"open":351,"high":351,"low":1687,"close":193,"change":1583,"percent_change":1688,"volume":1689,"transactions":9,"vwap":193},"2025-11-14",37.0099983,-2.12,130200,{"date":1691,"open":649,"high":827,"low":938,"close":1098,"change":101,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1098},"2025-11-13",-1.9,169500,{"date":1695,"open":657,"high":1498,"low":1114,"close":564,"change":375,"percent_change":1696,"volume":1697,"transactions":9,"vwap":564},"2025-11-12",1.38,148400,{"date":1699,"open":526,"high":537,"low":801,"close":1311,"change":324,"percent_change":181,"volume":1700,"transactions":9,"vwap":1311},"2025-11-11",139700,{"date":1702,"open":1703,"high":1587,"low":1093,"close":1704,"change":344,"percent_change":1198,"volume":1705,"transactions":9,"vwap":1704},"2025-11-10",38.55,38.029999,117700,{"date":1707,"open":1115,"high":694,"low":1081,"close":373,"change":1658,"percent_change":127,"volume":1708,"transactions":9,"vwap":373},"2025-11-07",155100,{"date":1710,"open":1711,"high":1711,"low":260,"close":1103,"change":749,"percent_change":1363,"volume":1712,"transactions":9,"vwap":1103},"2025-11-06",38.28,107500,{"date":1714,"open":283,"high":1715,"low":1716,"close":563,"change":1717,"percent_change":847,"volume":1718,"transactions":9,"vwap":563},"2025-11-05",38.39,37.66,0.66,146400,{"date":1720,"open":1000,"high":312,"low":479,"close":775,"change":678,"percent_change":1721,"volume":1722,"transactions":9,"vwap":775},"2025-11-04",1.35,258700,{"date":1724,"open":195,"high":248,"low":195,"close":805,"change":498,"percent_change":499,"volume":1725,"transactions":9,"vwap":805},"2025-11-03",201500,{"date":1727,"open":907,"high":907,"low":984,"close":1728,"change":1729,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1728},"2025-10-31",37.13,-1.92,-4.92,311200,{"date":1733,"open":883,"high":1487,"low":1734,"close":889,"change":294,"percent_change":1551,"volume":1735,"transactions":9,"vwap":889},"2025-10-30",38.57,183700,{"date":1737,"open":1487,"high":1738,"low":1734,"close":580,"change":1739,"percent_change":1314,"volume":1364,"transactions":9,"vwap":580},"2025-10-29",40.28,-0.89,{"date":1741,"open":1742,"high":1047,"low":400,"close":1743,"change":1002,"percent_change":1398,"volume":1744,"transactions":9,"vwap":1743},"2025-10-28",40.029999,39.89,138700,{"date":1746,"open":1747,"high":1748,"low":1026,"close":1742,"change":1749,"percent_change":1750,"volume":1044,"transactions":9,"vwap":1742},"2025-10-27",41.29,41.41,-1.41,-3.4,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":294,"percent_change":173,"volume":1757,"transactions":9,"vwap":1756},"2025-10-24",41.6,42.13,40.9,41.44,147800,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":1658,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-10-23",40.73,41.52,40.15,41.39,1.95,133800,{"date":1767,"open":1768,"high":1769,"low":1770,"close":600,"change":404,"percent_change":809,"volume":1771,"transactions":9,"vwap":600},"2025-10-22",40.64,41.25,40.37,128400,{"date":1773,"open":1774,"high":1775,"low":1738,"close":147,"change":1776,"percent_change":1035,"volume":1777,"transactions":9,"vwap":147},"2025-10-21",40.67,41.040001,0.43,102900,{"date":1779,"open":959,"high":147,"low":881,"close":1780,"change":762,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-10-20",40.42,2.2,132400,{"date":1784,"open":610,"high":959,"low":1042,"close":1041,"change":173,"percent_change":1785,"volume":1786,"transactions":9,"vwap":1041},"2025-10-17",0.3,106100,{"date":1788,"open":896,"high":1789,"low":537,"close":756,"change":593,"percent_change":1621,"volume":1790,"transactions":9,"vwap":756},"2025-10-16",39.48,113500,{"date":1792,"open":1793,"high":931,"low":721,"close":581,"change":324,"percent_change":1794,"volume":1795,"transactions":9,"vwap":581},"2025-10-15",39.080002,0.98,110700,{"date":1797,"open":967,"high":821,"low":259,"close":1509,"change":846,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1509},"2025-10-14",1.78,113700,{"date":1801,"open":958,"high":871,"low":247,"close":1138,"change":1125,"percent_change":891,"volume":1061,"transactions":9,"vwap":1138},"2025-10-13",{"date":1803,"open":851,"high":1804,"low":761,"close":1130,"change":345,"percent_change":1805,"volume":1806,"transactions":9,"vwap":1130},"2025-10-10",39.17,-1.52,214500,{"date":1808,"open":434,"high":1809,"low":666,"close":858,"change":1480,"percent_change":1810,"volume":1811,"transactions":9,"vwap":858},"2025-10-09",39.57,-2.22,157400,{"date":1813,"open":1814,"high":432,"low":390,"close":1491,"change":891,"percent_change":892,"volume":1815,"transactions":9,"vwap":1491},"2025-10-08",39.65,87600,{"date":1817,"open":1818,"high":1818,"low":1819,"close":391,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":391},"2025-10-07",40.35,39.15,-1.26,-3.1,93600,{"date":1824,"open":1825,"high":1826,"low":826,"close":1827,"change":713,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1827},"2025-10-06",41.45,41.46,40.61,-1.72,102600,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1834,"change":933,"percent_change":1070,"volume":1835,"transactions":9,"vwap":1834},"2025-10-03",40.93,41.75,41.32,104900,{"date":1837,"open":152,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":384,"volume":1842,"transactions":9,"vwap":1840},"2025-10-02",41.080002,40.32,40.8,-0.17,96900,{"date":1844,"open":1845,"high":1747,"low":1846,"close":1847,"change":273,"percent_change":208,"volume":1848,"transactions":9,"vwap":1847},"2025-10-01",40.55,40.18,40.97,119800,{"date":1850,"open":907,"high":944,"low":1047,"close":1851,"change":1099,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-09-30",40.82,1.42,91100,{"date":1855,"open":1856,"high":1857,"low":1742,"close":675,"change":1262,"percent_change":1688,"volume":1829,"transactions":9,"vwap":675},"2025-09-29",41.15,41.17,{"date":1859,"open":592,"high":1860,"low":1041,"close":1860,"change":980,"percent_change":688,"volume":1637,"transactions":9,"vwap":1860},"2025-09-26",41.12,{"date":1862,"open":400,"high":747,"low":431,"close":1499,"change":1863,"percent_change":1168,"volume":1864,"transactions":9,"vwap":1499},"2025-09-25",0.11,113000,{"date":1866,"open":535,"high":1867,"low":937,"close":1868,"change":454,"percent_change":178,"volume":1564,"transactions":9,"vwap":1868},"2025-09-24",39.86,39.61,{"date":1870,"open":1479,"high":1871,"low":864,"close":1872,"change":1283,"percent_change":375,"volume":1873,"transactions":9,"vwap":1872},"2025-09-23",40.3,39.62,106400,{"date":1875,"open":413,"high":912,"low":1819,"close":865,"change":218,"percent_change":404,"volume":1876,"transactions":9,"vwap":865},"2025-09-22",117900,{"date":1878,"open":826,"high":953,"low":434,"close":864,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":864},"2025-09-19",-1.02,-2.52,319200,{"date":1883,"open":1884,"high":1755,"low":1884,"close":1885,"change":208,"percent_change":1886,"volume":1811,"transactions":9,"vwap":1885},"2025-09-18",40.24,40.53,0.92,{"date":1888,"open":1472,"high":1889,"low":959,"close":1497,"change":1890,"percent_change":1841,"volume":1891,"transactions":9,"vwap":1497},"2025-09-17",41.54,-0.07,116800,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":163,"percent_change":1579,"volume":1898,"transactions":9,"vwap":1897},"2025-09-16",40.69,40.95,39.95,40.23,109100,{"date":1900,"open":1901,"high":676,"low":1902,"close":834,"change":1283,"percent_change":933,"volume":1903,"transactions":9,"vwap":834},"2025-09-15",40.7,40.2,156800,{"date":1905,"open":1760,"high":1906,"low":1738,"close":599,"change":1296,"percent_change":1255,"volume":1907,"transactions":9,"vwap":599},"2025-09-12",41.0099983,102500,{"date":1909,"open":840,"high":152,"low":840,"close":1910,"change":866,"percent_change":1615,"volume":1911,"transactions":9,"vwap":1910},"2025-09-11",40.98,156600,{"date":1913,"open":1914,"high":1914,"low":871,"close":840,"change":1915,"percent_change":1049,"volume":811,"transactions":9,"vwap":840},"2025-09-10",39.78,-0.09,{"date":1917,"open":1918,"high":1919,"low":951,"close":857,"change":740,"percent_change":1089,"volume":1920,"transactions":9,"vwap":857},"2025-09-09",40.62,40.66,102100,{"date":1922,"open":1923,"high":1774,"low":1479,"close":1827,"change":230,"percent_change":1223,"volume":1924,"transactions":9,"vwap":1827},"2025-09-08",39.97,167700,{"date":1926,"open":589,"high":612,"low":1487,"close":912,"change":454,"percent_change":178,"volume":1927,"transactions":9,"vwap":912},"2025-09-05",119300,{"date":1929,"open":864,"high":589,"low":434,"close":589,"change":898,"percent_change":1930,"volume":1931,"transactions":9,"vwap":589},"2025-09-04",1.91,147200,{"date":1933,"open":434,"high":591,"low":1509,"close":1040,"change":796,"percent_change":334,"volume":1934,"transactions":9,"vwap":1040},"2025-09-03",128500,{"date":1936,"open":1937,"high":1041,"low":514,"close":535,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":535},"2025-09-02",38.45,0.64,1.65,167500,{"date":1942,"open":932,"high":827,"low":1114,"close":552,"change":1915,"percent_change":1049,"volume":1943,"transactions":9,"vwap":552},"2025-08-29",139900,{"date":1945,"open":1946,"high":864,"low":1704,"close":546,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":546},"2025-08-28",39.39,-0.5,-1.27,380300,{"date":1951,"open":925,"high":815,"low":925,"close":890,"change":1604,"percent_change":1930,"volume":1952,"transactions":9,"vwap":890},"2025-08-27",110200,{"date":1954,"open":863,"high":883,"low":863,"close":421,"change":1955,"percent_change":1069,"volume":1956,"transactions":9,"vwap":421},"2025-08-26",0.18,136800,{"date":1958,"open":738,"high":552,"low":545,"close":1959,"change":117,"percent_change":1960,"volume":1637,"transactions":9,"vwap":1959},"2025-08-25",38.48,-1,{"date":1962,"open":225,"high":1963,"low":227,"close":814,"change":1852,"percent_change":1964,"volume":1965,"transactions":9,"vwap":814},"2025-08-22",39.2,3.79,200000,{"date":1967,"open":452,"high":442,"low":343,"close":260,"change":384,"percent_change":1968,"volume":1969,"transactions":9,"vwap":260},"2025-08-21",-1.08,144900,{"date":1971,"open":226,"high":226,"low":283,"close":1972,"change":556,"percent_change":770,"volume":1584,"transactions":9,"vwap":1972},"2025-08-20",37.86,{"date":1974,"open":967,"high":1028,"low":1312,"close":516,"change":146,"percent_change":1975,"volume":1976,"transactions":9,"vwap":516},"2025-08-19",1.83,168900,{"date":1978,"open":545,"high":545,"low":794,"close":1137,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":1137},"2025-08-18",-0.56,-1.47,126200,{"date":1983,"open":1514,"high":1514,"low":524,"close":638,"change":1362,"percent_change":1984,"volume":1985,"transactions":9,"vwap":638},"2025-08-15",-2.5,215200,{"date":1987,"open":1789,"high":1988,"low":1793,"close":1804,"change":305,"percent_change":1989,"volume":1757,"transactions":9,"vwap":1804},"2025-08-14",39.71,-2.51,{"date":1991,"open":431,"high":1846,"low":1028,"close":1846,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1846},"2025-08-13",1.54,3.99,252800,{"date":1996,"open":193,"high":564,"low":794,"close":738,"change":1997,"percent_change":1998,"volume":1999,"transactions":9,"vwap":738},"2025-08-12",1.46,3.93,248300,{"date":2001,"open":1082,"high":638,"low":2002,"close":985,"change":2003,"percent_change":1979,"volume":2004,"transactions":9,"vwap":985},"2025-08-11",36.4,-0.21,253600,{"date":2006,"open":1282,"high":627,"low":2007,"close":193,"change":112,"percent_change":2008,"volume":2009,"transactions":9,"vwap":193},"2025-08-08",36.47,2.44,515700,{"date":2011,"open":1550,"high":489,"low":1204,"close":1287,"change":218,"percent_change":219,"volume":2012,"transactions":9,"vwap":1287},"2025-08-07",278000,{"date":2014,"open":2015,"high":292,"low":2016,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-08-06",34.69,34.63,36.6,1.68,4.81,327400,{"date":2022,"open":2016,"high":2023,"low":2024,"close":1248,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":1248},"2025-08-05",35.8,31.58,3.34,10.58,356800,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2024,"change":1159,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2024},"2025-08-04",30.44,32,30.28,3.78,201300,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":2041,"percent_change":229,"volume":2042,"transactions":9,"vwap":2040},"2025-08-01",30.19,30.53,29.53,30.43,0.07,223400,{"date":2044,"open":2045,"high":2046,"low":2037,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-07-31",31.72,31.73,30.36,-1.63,-5.1,318100,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":473,"percent_change":404,"volume":2057,"transactions":9,"vwap":2056},"2025-07-30",31.89,32.56,30.99,31.99,407500,{"date":2059,"open":2060,"high":2060,"low":2061,"close":2062,"change":1398,"percent_change":1968,"volume":1211,"transactions":9,"vwap":2062},"2025-07-29",32.77,31.98,32.07,{"date":2064,"open":2065,"high":2066,"low":2067,"close":2068,"change":344,"percent_change":1560,"volume":2069,"transactions":9,"vwap":2068},"2025-07-28",32.58,32.81,32.32,32.42,106300,{"date":2071,"open":2072,"high":2072,"low":2073,"close":2074,"change":2075,"percent_change":1960,"volume":1684,"transactions":9,"vwap":2074},"2025-07-25",33.26,32.53,32.64,-0.33,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":2082,"percent_change":1399,"volume":2083,"transactions":9,"vwap":2081},"2025-07-24",32.92,33.17,32.7,32.97,-0.26,140000,{"date":2085,"open":2086,"high":2087,"low":2054,"close":2088,"change":1794,"percent_change":2089,"volume":2090,"transactions":9,"vwap":2088},"2025-07-23",32.65,33.35,33.23,3.04,121100,{"date":2092,"open":2093,"high":2094,"low":2046,"close":2095,"change":776,"percent_change":1852,"volume":1050,"transactions":9,"vwap":2095},"2025-07-22",31.79,32.5,32.25,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":324,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-07-21",31.61,31.88,31.41,31.8,1.21,161200,{"date":2105,"open":2106,"high":2106,"low":2107,"close":2108,"change":1319,"percent_change":2109,"volume":2110,"transactions":9,"vwap":2108},"2025-07-18",32.39,31,31.42,-2.84,188800,{"date":2112,"open":2113,"high":2114,"low":2115,"close":2116,"change":555,"percent_change":1632,"volume":1931,"transactions":9,"vwap":2116},"2025-07-17",32.61,32.88,32.23,32.34,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2122,"change":1069,"percent_change":1610,"volume":2123,"transactions":9,"vwap":2122},"2025-07-16",32.12,32.72,31.95,32.52,108800,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2129,"change":528,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-07-15",33.41,33.51,32.040001,32.049999,-3.35,154100,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":1126,"percent_change":1519,"volume":2138,"transactions":9,"vwap":2137},"2025-07-14",32.76,33.2,32.15,33.16,159500,{"date":2140,"open":2141,"high":2142,"low":2143,"close":2144,"change":405,"percent_change":2145,"volume":806,"transactions":9,"vwap":2144},"2025-07-11",33.33,33.36,32.66,32.91,-1.88,{"date":2147,"open":2148,"high":2149,"low":2150,"close":2148,"change":788,"percent_change":1318,"volume":2151,"transactions":9,"vwap":2148},"2025-07-10",33.54,34.13,33.27,140700,{"date":2153,"open":2154,"high":2155,"low":2156,"close":2157,"change":695,"percent_change":1473,"volume":2158,"transactions":9,"vwap":2157},"2025-07-09",33.48,33.67,33.07,33.66,123600,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":1863,"percent_change":78,"volume":2165,"transactions":9,"vwap":2164},"2025-07-08",33.29,33.82,33.15,33.39,179100,{"date":2167,"open":2168,"high":2169,"low":2170,"close":2171,"change":852,"percent_change":769,"volume":2172,"transactions":9,"vwap":2171},"2025-07-07",33.09,33.59,32.93,33.28,171500,{"date":2174,"open":2154,"high":2175,"low":2176,"close":2177,"change":1551,"percent_change":517,"volume":2178,"transactions":9,"vwap":2177},"2025-07-03",33.62,33.12,33.43,61400,{"date":2180,"open":2181,"high":2182,"low":2181,"close":2183,"change":783,"percent_change":2184,"volume":2185,"transactions":9,"vwap":2183},"2025-07-02",32.36,33.49,33.3,2.9,224000,{"date":2187,"open":2188,"high":2189,"low":2190,"close":2181,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2181},"2025-07-01",30.64,32.54,30.42,1.64,5.34,162400,{"date":2195,"open":2196,"high":2197,"low":2038,"close":2198,"change":1568,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-06-30",31.01,31.02,30.72,-0.94,199700,{"date":2202,"open":2203,"high":2204,"low":2188,"close":2196,"change":122,"percent_change":987,"volume":1725,"transactions":9,"vwap":2196},"2025-06-27",30.89,31.36,{"date":2206,"open":2207,"high":2208,"low":2209,"close":2208,"change":1432,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2208},"2025-06-26",29.84,30.7,29.75,2.85,134600,{"date":2213,"open":2214,"high":2214,"low":2215,"close":2216,"change":556,"percent_change":1805,"volume":2217,"transactions":9,"vwap":2216},"2025-06-25",30.33,29.45,29.85,175200,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":384,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-06-24",30.94,31.08,30.059999,30.31,-1.33,191800,{"date":2227,"open":2228,"high":2229,"low":2207,"close":2198,"change":26,"percent_change":704,"volume":2230,"transactions":9,"vwap":2198},"2025-06-23",29.99,30.74,170300,{"date":2232,"open":2233,"high":2233,"low":2234,"close":2235,"change":304,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-06-20",30.69,30.040001,30.26,-1.24,313800,{"date":2239,"open":2222,"high":2240,"low":2241,"close":2188,"change":1222,"percent_change":2242,"volume":2243,"transactions":9,"vwap":2188},"2025-06-18",30.8,29.96,1.86,223500,{"date":2245,"open":2246,"high":2188,"low":2247,"close":2248,"change":1947,"percent_change":1199,"volume":2249,"transactions":9,"vwap":2248},"2025-06-17",30.54,30.01,30.08,127300,{"date":2251,"open":2190,"high":2252,"low":2247,"close":2253,"change":1109,"percent_change":1997,"volume":2254,"transactions":9,"vwap":2253},"2025-06-16",30.65,30.58,118400,{"date":2256,"open":2257,"high":2258,"low":2222,"close":2259,"change":1319,"percent_change":2260,"volume":2261,"transactions":9,"vwap":2259},"2025-06-13",30.66,30.78,30.14,-2.96,108000,{"date":2263,"open":2233,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":463,"volume":2268,"transactions":9,"vwap":2266},"2025-06-12",31.09,30.6,31.059999,0.22,143400,{"date":2270,"open":2271,"high":2272,"low":2233,"close":2273,"change":2267,"percent_change":1143,"volume":2274,"transactions":9,"vwap":2273},"2025-06-11",30.75,31.14,30.84,134100,{"date":2276,"open":2040,"high":2277,"low":2040,"close":2278,"change":274,"percent_change":17,"volume":2279,"transactions":9,"vwap":2278},"2025-06-10",31.040001,30.62,134900,{"date":2281,"open":2222,"high":2282,"low":2283,"close":2284,"change":1013,"percent_change":436,"volume":2285,"transactions":9,"vwap":2284},"2025-06-09",30.37,29.87,30.22,133200,{"date":2287,"open":2288,"high":2289,"low":2039,"close":2290,"change":284,"percent_change":2291,"volume":2292,"transactions":9,"vwap":2290},"2025-06-06",29.72,29.91,29.62,1.23,153600,{"date":2294,"open":2295,"high":2296,"low":2297,"close":2298,"change":294,"percent_change":25,"volume":2299,"transactions":9,"vwap":2298},"2025-06-05",29.19,29.35,28.85,29.26,128900,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":1049,"percent_change":1399,"volume":2306,"transactions":9,"vwap":2305},"2025-06-04",29.44,29.77,29.1,29.21,132500,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2302,"change":2312,"percent_change":1110,"volume":2313,"transactions":9,"vwap":2302},"2025-06-03",29.030001,29.71,29,0.34,148900,{"date":2315,"open":2316,"high":2037,"low":2317,"close":2304,"change":770,"percent_change":2318,"volume":2319,"transactions":9,"vwap":2304},"2025-06-02",30.18,29.040001,-3.96,238200,{"date":2321,"open":2222,"high":2190,"low":2322,"close":2323,"change":1125,"percent_change":1785,"volume":2324,"transactions":9,"vwap":2323},"2025-05-30",29.95,30.3,147400,{"date":2326,"open":2327,"high":2328,"low":2303,"close":2329,"change":241,"percent_change":1665,"volume":2330,"transactions":9,"vwap":2329},"2025-05-29",30,30.27,30.21,109400,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":473,"percent_change":219,"volume":2337,"transactions":9,"vwap":2336},"2025-05-28",29.79,29.92,29.61,29.7,91500,{"date":2339,"open":2340,"high":2341,"low":2297,"close":2342,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2342},"2025-05-27",29.15,29.8,29.78,0.97,3.37,97000,{"date":2347,"open":2348,"high":2349,"low":2350,"close":2351,"change":822,"percent_change":1002,"volume":2352,"transactions":9,"vwap":2351},"2025-05-23",28.28,28.86,28.08,28.81,108100,{"date":2354,"open":2355,"high":2356,"low":2357,"close":2297,"change":498,"percent_change":499,"volume":2358,"transactions":9,"vwap":2297},"2025-05-22",28.67,29.17,28.64,185400,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":1583,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-05-21",29.27,29.65,28.71,28.84,-2.73,181100,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2362,"change":2372,"percent_change":374,"volume":2373,"transactions":9,"vwap":2362},"2025-05-20",29.54,30.07,29.33,0.06,113100,{"date":2375,"open":2376,"high":2377,"low":2295,"close":2378,"change":344,"percent_change":101,"volume":2379,"transactions":9,"vwap":2378},"2025-05-19",29.36,29.81,29.59,114200,{"date":2381,"open":2382,"high":2383,"low":2039,"close":2377,"change":973,"percent_change":2384,"volume":1229,"transactions":9,"vwap":2377},"2025-05-16",29.55,29.82,0.88,{"date":2386,"open":2290,"high":2387,"low":2298,"close":2382,"change":2388,"percent_change":1583,"volume":2389,"transactions":9,"vwap":2382},"2025-05-15",29.64,-0.24,132900,{"date":2391,"open":2392,"high":2393,"low":2209,"close":2333,"change":1148,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2333},"2025-05-14",30.34,30.4,-2.17,172900,{"date":2397,"open":2214,"high":2398,"low":2399,"close":2400,"change":122,"percent_change":325,"volume":2401,"transactions":9,"vwap":2400},"2025-05-13",30.57,30.2,30.45,158000,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2259,"change":2407,"percent_change":2408,"volume":2409,"transactions":9,"vwap":2259},"2025-05-12",29.9,30.24,29.57,1.39,4.83,202700,{"date":2411,"open":2412,"high":2413,"low":2414,"close":2415,"change":207,"percent_change":731,"volume":2416,"transactions":9,"vwap":2415},"2025-05-09",28.59,29.049999,28.37,28.75,156100,{"date":2418,"open":2419,"high":2317,"low":2420,"close":2421,"change":650,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2421},"2025-05-08",28.38,28.14,28.61,1.96,216100,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":1002,"percent_change":1947,"volume":2430,"transactions":9,"vwap":2429},"2025-05-07",28.45,28.56,27.91,28.059999,196900,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":57,"percent_change":284,"volume":2437,"transactions":9,"vwap":2436},"2025-05-06",27.97,28.33,27.59,28.2,204100,{"date":2439,"open":2440,"high":2426,"low":2441,"close":2442,"change":229,"percent_change":2443,"volume":2444,"transactions":9,"vwap":2442},"2025-05-05",27.57,27.55,28.1,0.83,198700,{"date":2446,"open":2447,"high":2448,"low":2449,"close":2450,"change":891,"percent_change":762,"volume":2451,"transactions":9,"vwap":2450},"2025-05-02",27.94,28.23,27.61,27.87,231600,{"date":2453,"open":2454,"high":2455,"low":2456,"close":2457,"change":375,"percent_change":2422,"volume":2458,"transactions":9,"vwap":2457},"2025-05-01",27.02,27.92,26.61,27.63,323900,{"date":2460,"open":2461,"high":2462,"low":2463,"close":2464,"change":2465,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2464},"2025-04-30",27.25,27.64,25.64,27.1,2.74,11.25,510000,{"date":2469,"open":2470,"high":2471,"low":2470,"close":2472,"change":2473,"percent_change":847,"volume":2474,"transactions":9,"vwap":2472},"2025-04-29",23.85,24.44,24.36,0.42,276900,{"date":188,"open":2476,"high":2477,"low":184,"close":2478,"change":1083,"percent_change":2479,"volume":2480,"transactions":9,"vwap":2478},24.22,24.29,23.94,-1.16,202600]