[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-SNSR":3,"homepage-market-summary":30,"stock-historical-SNSR":172},{"ticker":4,"date":5,"profile":6,"dividend":12,"quote":16},"SNSR","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},"Global X Funds Global X Internet of Things ETF","Nasdaq",null,"ETF",true,{"dividend_yield":13,"annual_dividend":14,"frequency":15,"next_ex_date":9},0.3231,0.15962,"Semi-Annual",{"close":17,"open":18,"high":19,"low":20,"prev_close":21,"change":22,"percent_change":23,"volume":24,"transactions":9,"vwap":9,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},49.41,49.32,49.52,49.24,50.3534,-0.9434,-1.87,6446.614597,53.8,34.2,18652.382281418326,77.6,2528,{"status":31,"indices":32,"watchlist":75,"sectors":97,"benchmarks":152},"success",[33,41,48,55,61,68],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":38,"is_up":39,"sparkline":60,"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":62,"name":63,"price":64,"change":65,"pct_change":66,"is_up":39,"sparkline":67,"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":69,"name":70,"price":71,"change":72,"pct_change":73,"is_up":11,"sparkline":74,"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",[76,83,90],{"symbol":77,"name":78,"price":79,"change":80,"pct_change":81,"is_up":39,"sparkline":82,"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":84,"name":85,"price":86,"change":87,"pct_change":88,"is_up":11,"sparkline":89,"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":91,"name":92,"price":93,"change":94,"pct_change":95,"is_up":39,"sparkline":96,"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",[98,103,108,113,118,123,128,133,138,142,147],{"name":99,"etf":100,"change":101,"price":102,"is_up":39},"Technology","XLK",-0.3,201.39,{"name":104,"etf":105,"change":106,"price":107,"is_up":39},"Financials","XLF",-0.48,53.75,{"name":109,"etf":110,"change":111,"price":112,"is_up":11},"Healthcare","XLV",1.03,168.81,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",-0.32,111.36,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",-0.12,81.7,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",-0.58,63.38,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",-2.18,167.84,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",-1.51,48.98,{"name":139,"etf":140,"change":66,"price":141,"is_up":39},"Real Estate","XLRE",40.57,{"name":143,"etf":144,"change":145,"price":146,"is_up":39},"Utilities","XLU",-0.02,41.15,{"name":148,"etf":149,"change":150,"price":151,"is_up":39},"Comm Services","XLC",-0.35,111.26,[153,158,163,168],{"ticker":154,"name":155,"price":156,"change":157,"is_up":39},"SPY","SPDR S&P 500 ETF",777.22,-0.24,{"ticker":159,"name":160,"price":161,"change":162,"is_up":39},"QQQ","Invesco QQQ Trust",757.73,-0.25,{"ticker":164,"name":165,"price":166,"change":167,"is_up":39},"DIA","SPDR Dow Jones ETF",511.02,-0.69,{"ticker":169,"name":170,"price":171,"change":66,"is_up":39},"IWM","iShares Russell 2000",277.7,{"ticker":4,"total_count":173,"page":174,"page_size":175,"total_pages":174,"summary":176,"data":182},365,1,1000,{"period_high":25,"period_low":177,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":17,"start_date":181,"end_date":5},31.281,20078,7328647.952636,53.3,"2025-04-25",[183,186,195,206,217,228,238,248,258,269,278,288,297,306,316,327,338,348,359,369,378,389,398,409,420,431,441,450,459,468,477,487,497,507,518,526,535,545,554,564,573,582,592,601,611,621,629,637,647,656,666,676,685,695,706,714,725,736,745,754,764,774,783,792,799,807,813,819,827,833,840,847,855,861,870,879,887,894,902,910,919,927,936,943,952,961,969,977,983,990,997,1003,1011,1019,1028,1037,1045,1052,1060,1068,1076,1084,1090,1096,1102,1108,1116,1123,1130,1138,1146,1154,1163,1172,1179,1187,1196,1204,1210,1218,1227,1233,1241,1249,1256,1265,1273,1282,1289,1294,1300,1308,1315,1323,1331,1339,1347,1354,1362,1369,1375,1382,1389,1397,1405,1412,1419,1427,1433,1441,1448,1456,1465,1471,1480,1486,1495,1503,1511,1518,1527,1536,1544,1552,1559,1567,1575,1582,1590,1595,1602,1610,1616,1622,1630,1639,1645,1650,1656,1662,1667,1674,1678,1686,1692,1699,1706,1712,1719,1727,1735,1742,1750,1755,1760,1767,1775,1781,1786,1791,1798,1806,1813,1818,1823,1830,1838,1845,1851,1857,1862,1866,1870,1875,1883,1889,1897,1905,1911,1917,1926,1933,1942,1950,1955,1960,1968,1974,1980,1986,1993,1998,2005,2010,2017,2024,2031,2036,2041,2048,2052,2058,2065,2073,2079,2087,2090,2095,2101,2109,2114,2121,2127,2133,2136,2139,2144,2150,2155,2161,2165,2169,2176,2181,2186,2192,2200,2205,2209,2214,2219,2225,2230,2233,2238,2245,2252,2257,2262,2269,2274,2279,2284,2289,2295,2299,2304,2308,2314,2320,2327,2333,2341,2345,2351,2358,2362,2368,2374,2381,2385,2390,2393,2398,2402,2406,2409,2413,2417,2421,2425,2430,2435,2439,2444,2446,2450,2457,2461,2466,2469,2472,2476,2480,2485,2489,2495,2499,2505,2512,2518,2523,2529,2534,2536,2542,2544,2548,2552,2557,2561,2567,2573,2577,2583,2588,2594,2601,2605,2607,2610,2614,2618,2624,2631,2638,2645,2652,2658,2663,2670,2677,2680,2686,2692],{"date":5,"open":18,"high":19,"low":20,"close":17,"change":22,"percent_change":23,"volume":24,"transactions":184,"vwap":185},163,49.35,{"date":187,"open":188,"high":189,"low":190,"close":21,"change":191,"percent_change":46,"volume":192,"transactions":193,"vwap":194},"2026-10-06",50.465,50.65,50.3,-0.1066,17839.974554,139,50.4904,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-05",50.25,50.555,50.2,50.46,0.185,0.37,18424.649057,201,50.3112,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-02",49.99,50.37,49.9301,50.275,1.1422,2.32,7479.04369,162,50.2211,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-10-01",48.87,49.14,48.82,49.1328,0.3028,0.62,15057.0519,146,49.0063,{"date":229,"open":230,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-30",49.18,48.75,48.83,-0.23,-0.47,3970.841451,109,48.894,{"date":239,"open":240,"high":241,"low":242,"close":241,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-29",48.99,49.06,48.78,0.04,0.08,10054.220858,126,48.8429,{"date":249,"open":250,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-28",49.25,48.48,49.02,-0.5581,-1.13,4325.603778,121,48.8499,{"date":259,"open":260,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-25",49.33,49.7,49.19,49.5781,0.4587,0.93,11398.359129,199,49.4705,{"date":270,"open":271,"high":272,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-24",48.715,49.1194,-0.0853,-0.17,5751.1644,120,48.975,{"date":279,"open":280,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-23",49.385,49.055,49.2047,-0.1953,-0.4,2886.022057,97,49.2277,{"date":289,"open":290,"high":291,"low":290,"close":292,"change":293,"percent_change":174,"volume":294,"transactions":295,"vwap":296},"2026-09-22",48.97,49.67,49.4,0.4903,32334.881546,264,49.4273,{"date":298,"open":299,"high":240,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-21",48.51,48.9097,1.3097,2.75,12054.687955,284,48.8069,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":311,"percent_change":312,"volume":313,"transactions":314,"vwap":315},"2026-09-18",47.61,47.355,47.6,0.1806,0.38,3204.497658,100,47.4429,{"date":317,"open":318,"high":319,"low":320,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-17",47.395,47.5799,47.25,47.4194,0.6682,1.43,5128.466955,150,47.4928,{"date":328,"open":329,"high":330,"low":331,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-16",47.3,47.425,46.51,46.7512,-0.0338,-0.07,4379.491091,132,47.1199,{"date":339,"open":331,"high":340,"low":341,"close":342,"change":343,"percent_change":344,"volume":345,"transactions":346,"vwap":347},"2026-09-15",46.885,46.41,46.785,0.2977,0.64,42078.093733,546,46.5122,{"date":349,"open":350,"high":351,"low":352,"close":353,"change":354,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-14",46.48,46.755,46.276,46.4873,-1.3177,-2.76,5414.696522,138,46.5206,{"date":360,"open":361,"high":362,"low":361,"close":363,"change":364,"percent_change":365,"volume":366,"transactions":367,"vwap":368},"2026-09-11",47.38,48.03,47.805,1.0031,2.14,6444.913618,196,47.7805,{"date":370,"open":350,"high":371,"low":350,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",46.9499,46.8019,-0.2631,-0.56,4906.081896,117,46.7169,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-09",47.255,47.62,46.94,47.065,-0.42,-0.88,9636.107512,172,47.1613,{"date":390,"open":391,"high":392,"low":393,"close":393,"change":394,"percent_change":121,"volume":395,"transactions":396,"vwap":397},"2026-09-08",47.76,47.83,47.485,-0.055,7269.530777,108,47.6741,{"date":399,"open":400,"high":401,"low":402,"close":403,"change":404,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",47.58,47.7479,47.33,47.54,0.39,0.83,34186.477,115,47.5621,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-03",46.89,47.22,46.52,47.15,0.36,0.77,13926.0424,261,47.0026,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":427,"volume":428,"transactions":429,"vwap":430},"2026-09-02",46.62,46.8678,46.43,46.79,0.2,0.43,8510.980392,157,46.6711,{"date":432,"open":433,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-09-01",47.02,46.44,46.59,-0.5801,-1.23,17742.682028,243,46.8697,{"date":442,"open":402,"high":402,"low":443,"close":444,"change":445,"percent_change":446,"volume":447,"transactions":448,"vwap":449},"2026-08-31",46.91,47.1701,0.0621,0.13,4731.771342,129,47.1478,{"date":451,"open":452,"high":452,"low":382,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-28",47.8,47.108,-0.7495,-1.57,4256.15138,104,47.2587,{"date":460,"open":461,"high":462,"low":381,"close":463,"change":464,"percent_change":465,"volume":466,"transactions":429,"vwap":467},"2026-08-27",47.65,47.89,47.8575,0.5525,1.17,8628.440047,47.7364,{"date":469,"open":470,"high":471,"low":470,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":276,"vwap":476},"2026-08-26",46.93,47.44,47.305,0.4489,0.96,4879.20024,47.1909,{"date":478,"open":479,"high":479,"low":480,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-25",47.04,46.6,46.8561,0.1961,0.42,4333.928643,110,46.8444,{"date":488,"open":489,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-24",46.86,46.57,46.66,-0.5942,-1.26,6025.099371,182,46.6754,{"date":498,"open":499,"high":499,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-21",47.31,47.095,47.2542,0.2242,0.48,3308.038482,118,47.1609,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-20",47.13,47.2858,46.925,47.03,-0.5041,-1.06,6794.37856,141,47.1409,{"date":519,"open":520,"high":520,"low":521,"close":521,"change":522,"percent_change":523,"volume":524,"transactions":276,"vwap":525},"2026-08-19",48.43,47.5341,-0.3459,-0.72,70476.769717,47.8366,{"date":527,"open":528,"high":529,"low":530,"close":530,"change":531,"percent_change":532,"volume":533,"transactions":336,"vwap":534},"2026-08-18",48.18,48.185,47.88,-1.49,-3.02,5215.958537,47.9974,{"date":536,"open":537,"high":538,"low":18,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-17",49.81,49.86,49.37,-0.1294,-0.26,8179.655457,189,49.537,{"date":546,"open":547,"high":548,"low":18,"close":549,"change":550,"percent_change":551,"volume":552,"transactions":429,"vwap":553},"2026-08-14",49.76,49.93,49.4994,-0.3075,-0.62,4126.693152,49.5786,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":376,"vwap":563},"2026-08-13",49.74,50.0899,49.7101,49.8069,0.0457,0.09,4094.141819,49.8628,{"date":565,"open":566,"high":566,"low":567,"close":568,"change":569,"percent_change":570,"volume":571,"transactions":276,"vwap":572},"2026-08-12",50.02,49.635,49.7612,0.5159,1.05,3996.966942,49.7556,{"date":574,"open":292,"high":575,"low":576,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":246,"vwap":581},"2026-08-11",49.69,49.0405,49.2453,0.1019,0.21,7670.772146,49.4348,{"date":583,"open":584,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-10",49.66,49.1,49.1434,-0.3766,-0.76,9390.117244,197,49.3105,{"date":593,"open":594,"high":595,"low":594,"close":19,"change":596,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-08-07",49.08,49.62,1.15,2.38,17344.934204,232,49.4723,{"date":602,"open":603,"high":603,"low":604,"close":605,"change":606,"percent_change":607,"volume":608,"transactions":609,"vwap":610},"2026-08-06",48.91,48.2301,48.37,0.0051,0.01,27914.246468,134,48.3779,{"date":612,"open":613,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-05",49.05,48.2,48.3649,-0.4651,-0.95,5285.449233,131,48.5178,{"date":622,"open":623,"high":240,"low":623,"close":232,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",47.99,1.6403,3.48,14072.1082,164,48.4596,{"date":630,"open":631,"high":320,"low":631,"close":632,"change":633,"percent_change":634,"volume":635,"transactions":184,"vwap":636},"2026-08-03",46.441,47.1897,0.6572,1.41,10503.680838,47.0214,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":325,"vwap":646},"2026-07-31",46.67,46.7679,46.1,46.5325,0.709,1.55,8552.509378,46.4456,{"date":648,"open":649,"high":650,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-30",45.26,45.8235,1.7135,3.88,24117.44336,174,45.5333,{"date":657,"open":658,"high":659,"low":660,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-29",44.6,45.1244,44.11,-0.9248,-2.05,6163.186082,158,44.5102,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":516,"vwap":675},"2026-07-28",44.57,45.2899,44.15,45.0348,-0.2352,-0.52,7239.533741,44.7598,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":682,"percent_change":174,"volume":683,"transactions":204,"vwap":684},"2026-07-27",45.63,45.67,44.674,45.27,0.45,14983.815696,45.0312,{"date":686,"open":687,"high":687,"low":688,"close":689,"change":690,"percent_change":691,"volume":692,"transactions":693,"vwap":694},"2026-07-24",45.48,44.76,44.82,-0.5634,-1.24,169447.5248,229,44.9928,{"date":696,"open":697,"high":698,"low":699,"close":700,"change":701,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-23",45.42,45.86,45.121,45.3834,-1.5366,-3.27,13509.848008,198,45.3547,{"date":707,"open":425,"high":329,"low":425,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":712,"vwap":713},"2026-07-22",46.92,-0.0664,-0.14,139998.079095,190,46.8391,{"date":715,"open":716,"high":717,"low":718,"close":719,"change":720,"percent_change":721,"volume":722,"transactions":723,"vwap":724},"2026-07-21",46.9,47.2193,46.65,46.9864,1.4564,3.2,3853.745943,103,46.9883,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":732,"volume":733,"transactions":734,"vwap":735},"2026-07-20",45.951823,46.19,45.51,45.53,-0.4657,-1.01,8194.661701,140,45.8871,{"date":737,"open":738,"high":739,"low":740,"close":741,"change":742,"percent_change":106,"volume":743,"transactions":226,"vwap":744},"2026-07-17",45.1,46.165,45.09,45.9957,-0.2227,6769.238131,45.7498,{"date":746,"open":747,"high":748,"low":749,"close":750,"change":751,"percent_change":531,"volume":752,"transactions":367,"vwap":753},"2026-07-16",46.05,46.42,45.96,46.2184,-0.6997,5922.20343,46.1255,{"date":755,"open":756,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":762,"vwap":763},"2026-07-15",47.71,46.38,46.9181,-0.5639,-1.19,21693.336834,315,46.8866,{"date":765,"open":756,"high":766,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":772,"vwap":773},"2026-07-14",47.73,47.17,47.482,-0.0058,-0.01,7475.014825,154,47.5624,{"date":775,"open":623,"high":776,"low":777,"close":778,"change":779,"percent_change":780,"volume":781,"transactions":704,"vwap":782},"2026-07-13",48.0099,47.28,47.4878,-1.2122,-2.49,10848.133036,47.6117,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-10",48.71,48.92,48.68,48.7,-0.19,-0.39,34300,{"date":793,"open":794,"high":795,"low":794,"close":796,"change":265,"percent_change":797,"volume":798,"transactions":9,"vwap":796},"2026-07-09",48.77,49.23,48.89,1.94,7300,{"date":800,"open":801,"high":623,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-07-08",47.47,47.09,47.96,0.346,0.73,7000,{"date":808,"open":528,"high":528,"low":402,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-07",47.614,-1.552,-3.16,13700,{"date":814,"open":242,"high":815,"low":242,"close":816,"change":817,"percent_change":644,"volume":818,"transactions":9,"vwap":816},"2026-07-06",49.51,49.166,0.752,8900,{"date":820,"open":821,"high":821,"low":822,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-07-02",49.885,47.793,48.414,-0.811,-1.65,34500,{"date":828,"open":20,"high":829,"low":830,"close":830,"change":831,"percent_change":531,"volume":832,"transactions":9,"vwap":830},"2026-07-01",49.87,49.225,-0.745,47500,{"date":834,"open":262,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":798,"transactions":9,"vwap":837},"2026-06-30",50.047001,49.060001,49.97,1.181,2.42,{"date":841,"open":614,"high":842,"low":400,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-29",49.049999,48.789,1.119,2.35,19700,{"date":848,"open":849,"high":850,"low":851,"close":851,"change":852,"percent_change":853,"volume":854,"transactions":9,"vwap":851},"2026-06-26",48.16,48.38,47.67,-1.47,-2.99,8800,{"date":856,"open":857,"high":857,"low":858,"close":220,"change":859,"percent_change":73,"volume":860,"transactions":9,"vwap":220},"2026-06-25",50.36,49.12,0.228,5600,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-24",48.86,49.325,48.52,48.912,-0.308,-0.63,16500,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-23",49.46,49.865,49.0099983,49.22,-2.34,-4.54,25700,{"date":880,"open":881,"high":882,"low":881,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-22",51.16,52.11,51.56,0.28,0.55,12000,{"date":888,"open":889,"high":890,"low":889,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-18",50.45,51.28,1.836,3.71,11800,{"date":895,"open":896,"high":897,"low":898,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-17",50.66,50.67,49.444,-0.726,-1.45,5200,{"date":903,"open":904,"high":905,"low":906,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-16",51.311,51.45,50.17,-1.41,-2.73,38000,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-15",52.09,52.14,51.37,51.58,1.1,2.18,19400,{"date":920,"open":921,"high":922,"low":923,"close":924,"change":446,"percent_change":925,"volume":926,"transactions":9,"vwap":924},"2026-06-12",50.34,51.080002,49.92,50.48,0.26,125400,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":934,"volume":935,"transactions":9,"vwap":932},"2026-06-11",48.917,50.59,48.69,50.35,2.15,4.46,33900,{"date":937,"open":260,"high":938,"low":939,"close":614,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":614},"2026-06-10",49.88,48.12,-1.85,-3.7,16200,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-09",51.21,51.24,48.0099983,50.049999,-0.675,-1.33,17200,{"date":953,"open":954,"high":955,"low":956,"close":957,"change":958,"percent_change":959,"volume":960,"transactions":9,"vwap":957},"2026-06-08",50.62,51.315,50.56,50.725,1.225,2.47,8200,{"date":962,"open":963,"high":963,"low":964,"close":965,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":965},"2026-06-05",51.73,49.34,49.5,-3.69,-6.94,16100,{"date":970,"open":971,"high":972,"low":973,"close":974,"change":975,"percent_change":167,"volume":976,"transactions":9,"vwap":974},"2026-06-04",52.77,53.7,52.63,53.19,-0.37,13900,{"date":978,"open":25,"high":25,"low":979,"close":980,"change":157,"percent_change":981,"volume":982,"transactions":9,"vwap":980},"2026-06-03",53.33,53.56,-0.45,22900,{"date":984,"open":985,"high":25,"low":986,"close":25,"change":987,"percent_change":988,"volume":989,"transactions":9,"vwap":25},"2026-06-02",52.26,52.22,2.28,4.43,53300,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":884,"percent_change":885,"volume":996,"transactions":9,"vwap":995},"2026-06-01",51.0099983,51.77,50.885,51.52,19900,{"date":998,"open":999,"high":1000,"low":1001,"close":946,"change":101,"percent_change":126,"volume":1002,"transactions":9,"vwap":946},"2026-05-29",51.71,51.84,51.064999,30800,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":404,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-28",51.29,51.93,50.875,51.54,0.76,11000,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-27",52.54,50.96,51.15,-1.12,-2.14,29000,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":1025,"percent_change":1026,"volume":1027,"transactions":9,"vwap":1024},"2026-05-26",51.81,52.31,51.426,52.27,1.89,3.75,40500,{"date":1029,"open":1030,"high":1031,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-22",49.73,50.51,49.692,50.38,1.38,2.82,43500,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1042,"change":1043,"percent_change":1044,"volume":1002,"transactions":9,"vwap":1042},"2026-05-21",48.23,49.07,48.14,49,0.836,1.74,{"date":1046,"open":1047,"high":1048,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-20",46.81,48.164,1.944,4.21,24800,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":968,"transactions":9,"vwap":1057},"2026-05-19",46.080002,46.74,45.74,46.22,-0.61,-1.3,{"date":1061,"open":1062,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-18",47.18,46.56,46.83,-0.015,-0.03,19300,{"date":1069,"open":1070,"high":320,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-15",46.39,46.26,46.845,-0.855,-1.79,55900,{"date":1077,"open":1078,"high":1079,"low":393,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-14",47.74,47.86,47.7,0.14,0.29,10100,{"date":1085,"open":777,"high":1080,"low":470,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-13",47.56,0.8,1.71,11900,{"date":1091,"open":402,"high":402,"low":1092,"close":1093,"change":691,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-12",46.040001,46.76,-2.58,9800,{"date":1097,"open":1098,"high":1099,"low":756,"close":1099,"change":483,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1099},"2026-05-11",47.78,48,0.88,40900,{"date":1103,"open":1104,"high":308,"low":1047,"close":400,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":400},"2026-05-08",46.99,1.34,2.9,21300,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1112,"change":1113,"percent_change":1114,"volume":1115,"transactions":9,"vwap":1112},"2026-05-07",46.95,47.025002,46.24,-0.33,-0.71,97400,{"date":1117,"open":1118,"high":1119,"low":749,"close":490,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":490},"2026-05-06",46.044998,46.615,0.675,1.47,25800,{"date":1124,"open":1125,"high":1126,"low":1125,"close":1126,"change":1127,"percent_change":1128,"volume":1129,"transactions":9,"vwap":1126},"2026-05-05",45.32,45.895,1.12,2.5,8400,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":145,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-05-04",45.060001,45.29,44.64,44.775,-0.04,16400,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":73,"volume":1145,"transactions":9,"vwap":1143},"2026-05-01",44.71,44.875,44.595,44.795,0.209,42700,{"date":1147,"open":1148,"high":1149,"low":1150,"close":1149,"change":1151,"percent_change":1152,"volume":1153,"transactions":9,"vwap":1149},"2026-04-30",43.77,44.586,43.57,1.451,3.36,27800,{"date":1155,"open":1156,"high":1157,"low":1158,"close":1159,"change":1160,"percent_change":1161,"volume":1162,"transactions":9,"vwap":1159},"2026-04-29",43.029999,43.24,42.77,43.135,0.435,1.02,4000,{"date":1164,"open":1165,"high":1166,"low":1167,"close":1168,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1168},"2026-04-28",43.16,43.33,42.37,42.7,-1.31,-2.98,15900,{"date":1173,"open":1174,"high":1174,"low":1175,"close":1176,"change":673,"percent_change":1177,"volume":1178,"transactions":9,"vwap":1176},"2026-04-27",44.53,43.93,44.0099983,-1.17,10000,{"date":1180,"open":1181,"high":1182,"low":1183,"close":1174,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1174},"2026-04-24",44.168,44.78,44.080002,0.9,2.06,42000,{"date":1188,"open":1189,"high":1190,"low":1191,"close":1192,"change":1193,"percent_change":1194,"volume":1195,"transactions":9,"vwap":1192},"2026-04-23",43.59,44.098,43.245,43.63,0.071,0.16,6500,{"date":1197,"open":1198,"high":1199,"low":1200,"close":1201,"change":1202,"percent_change":1100,"volume":1203,"transactions":9,"vwap":1201},"2026-04-22",43.69,43.788,43.422,43.559,0.379,10300,{"date":1205,"open":1150,"high":1206,"low":1207,"close":1208,"change":1209,"percent_change":233,"volume":1089,"transactions":9,"vwap":1208},"2026-04-21",43.89,43.09,43.18,-0.1,{"date":1211,"open":1212,"high":1213,"low":1212,"close":1214,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1214},"2026-04-20",43,43.36,43.28,0.255,0.59,6400,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-17",42.66,43.4,42.58,43.025002,1.241,2.97,15800,{"date":1228,"open":1229,"high":1230,"low":1229,"close":1231,"change":1232,"percent_change":1034,"volume":976,"transactions":9,"vwap":1231},"2026-04-16",41.46,41.88,41.784,0.569,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1239,"percent_change":446,"volume":1240,"transactions":9,"vwap":1238},"2026-04-15",41.029999,41.28,40.904,41.215,0.055,21600,{"date":1242,"open":1243,"high":1244,"low":1243,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-14",40.82,41.213,41.16,0.66,1.63,7800,{"date":1250,"open":1251,"high":1252,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-04-13",39.73,40.5,0.642,1.61,7500,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":1262,"percent_change":1263,"volume":1264,"transactions":9,"vwap":1261},"2026-04-10",40.080002,40.21,39.75,39.858,0.008,0.02,9700,{"date":1266,"open":1267,"high":1268,"low":1269,"close":1268,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1268},"2026-04-09",39.575,39.85,39.35,0.256,0.65,9200,{"date":1274,"open":1275,"high":1276,"low":1277,"close":1278,"change":1279,"percent_change":1280,"volume":1281,"transactions":9,"vwap":1278},"2026-04-08",39.7,39.885,39.57,39.594,1.749,4.62,14800,{"date":1283,"open":1284,"high":1285,"low":1286,"close":1287,"change":274,"percent_change":981,"volume":1288,"transactions":9,"vwap":1287},"2026-04-07",37.79,37.93,37.24,37.845,10900,{"date":1290,"open":1291,"high":1292,"low":1291,"close":1293,"change":483,"percent_change":1127,"volume":1272,"transactions":9,"vwap":1293},"2026-04-06",37.55,38.080002,38.014999,{"date":1295,"open":1296,"high":1297,"low":1296,"close":1297,"change":145,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1297},"2026-04-02",36.905,37.595,-0.05,4900,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":893,"transactions":9,"vwap":1305},"2026-04-01",37.76,37.901,37.49,37.615,0.344,0.92,{"date":1309,"open":1310,"high":1311,"low":1312,"close":1311,"change":1313,"percent_change":1314,"volume":1129,"transactions":9,"vwap":1311},"2026-03-31",36.19,37.271,36.18,1.633,4.58,{"date":1316,"open":1317,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-30",36.74,35.49,35.638,-0.825,-2.26,7400,{"date":1324,"open":1325,"high":1325,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-27",37.31,36.45,36.463,-1.105,-2.94,5400,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1335,"change":1336,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1335},"2026-03-26",38.075001,38.42,37.568,-0.943,-2.45,3900,{"date":1340,"open":1341,"high":1342,"low":1343,"close":1344,"change":1345,"percent_change":1346,"volume":1162,"transactions":9,"vwap":1344},"2026-03-25",38.52,38.68,38.25,38.511,0.661,1.75,{"date":1348,"open":1349,"high":1350,"low":1349,"close":1351,"change":1352,"percent_change":145,"volume":1353,"transactions":9,"vwap":1351},"2026-03-24",37.26,38.11,37.85,-0.009,12900,{"date":1355,"open":1356,"high":1343,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-23",37.75,37.681,37.859,0.769,2.07,10500,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1089,"transactions":9,"vwap":1366},"2026-03-20",37.94,36.92,37.09,-0.995,-2.61,{"date":1370,"open":1325,"high":1371,"low":1325,"close":1372,"change":1373,"percent_change":415,"volume":1374,"transactions":9,"vwap":1372},"2026-03-19",38.335,38.084999,0.135,12700,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":1381,"percent_change":950,"volume":886,"transactions":9,"vwap":1380},"2026-03-18",38.22,38.44,37.9,37.95,-0.51,{"date":1383,"open":1384,"high":1385,"low":1343,"close":1386,"change":1387,"percent_change":416,"volume":1388,"transactions":9,"vwap":1386},"2026-03-17",38.255,38.76,38.46,0.295,88400,{"date":1390,"open":1292,"high":1391,"low":1392,"close":1393,"change":1394,"percent_change":1395,"volume":1396,"transactions":9,"vwap":1393},"2026-03-16",38.34,38,38.165,0.7,1.87,54400,{"date":1398,"open":1399,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-13",38.09,37.34,37.465,-0.187,-0.5,5700,{"date":1406,"open":1407,"high":1407,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":854,"transactions":9,"vwap":1409},"2026-03-12",38.27,37.56,37.652,-0.78,-2.03,{"date":1413,"open":1386,"high":1414,"low":1415,"close":1416,"change":1417,"percent_change":1209,"volume":1418,"transactions":9,"vwap":1416},"2026-03-11",38.75,38.24,38.432,-0.038,6600,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":334,"volume":1426,"transactions":9,"vwap":1424},"2026-03-10",38.57,38.989,38.38,38.47,-0.028,11200,{"date":1428,"open":1429,"high":1430,"low":1366,"close":1431,"change":1432,"percent_change":1100,"volume":901,"transactions":9,"vwap":1431},"2026-03-09",37.4,38.615,38.498,0.335,{"date":1434,"open":1435,"high":1378,"low":1436,"close":1437,"change":1438,"percent_change":1439,"volume":1440,"transactions":9,"vwap":1437},"2026-03-06",38.099998,38.040001,38.163,-0.493,-1.28,54600,{"date":1442,"open":1443,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":531,"volume":1447,"transactions":9,"vwap":1445},"2026-03-05",39.32,38.3,38.656,-0.583,18500,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":1454,"percent_change":1455,"volume":918,"transactions":9,"vwap":1453},"2026-03-04",39.26,39.3,38.81,39.239,0.329,0.85,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-03-03",39.0099983,39.37,38.39,38.91,-1.62,-4,14900,{"date":1466,"open":1467,"high":1468,"low":1467,"close":1468,"change":1469,"percent_change":46,"volume":1470,"transactions":9,"vwap":1468},"2026-03-02",39.52,40.53,-0.084,22300,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-27",40.43,40.7,40.205,40.614,-0.301,-0.74,11700,{"date":1481,"open":1482,"high":146,"low":1483,"close":1484,"change":1485,"percent_change":770,"volume":1051,"transactions":9,"vwap":1484},"2026-02-26",41.11,40.625,40.915,-0.006,{"date":1487,"open":1488,"high":1489,"low":1490,"close":1491,"change":1492,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1491},"2026-02-25",40.81,40.99,40.62,40.921,0.386,0.95,5800,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1288,"transactions":9,"vwap":1500},"2026-02-24",40.475,40.67,40.41,40.535,0.876,2.21,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1248,"transactions":9,"vwap":1508},"2026-02-23",40.24,40.27,39.55,39.659,-0.645,-1.6,{"date":1512,"open":1513,"high":1514,"low":1513,"close":1515,"change":1516,"percent_change":1517,"volume":1361,"transactions":9,"vwap":1515},"2026-02-20",39.84,40.42,40.304,0.504,1.27,{"date":1519,"open":1520,"high":1521,"low":1522,"close":1523,"change":1524,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1523},"2026-02-19",39.88,39.97,39.56,39.8,-0.392,-0.98,45700,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":1533,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1532},"2026-02-18",40.38,40.499,39.94,40.192,0.462,1.16,17000,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1251,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1251},"2026-02-17",39.38,39.9,39.13,-0.072,-0.18,14700,{"date":1545,"open":1546,"high":1547,"low":1546,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-02-13",39.09,39.95,39.802,0.602,1.54,9300,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":732,"percent_change":1558,"volume":1203,"transactions":9,"vwap":1557},"2026-02-12",40.35,40.44,39.064999,39.2,-2.51,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1259,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1259},"2026-02-11",40.29,40.3,40.07,0.554,1.4,4800,{"date":1568,"open":1507,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2026-02-10",39.87,39.47,39.656,0.196,0.5,102000,{"date":1576,"open":1461,"high":1577,"low":1461,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-09",39.598,39.46,0.611,1.57,18200,{"date":1583,"open":1391,"high":1584,"low":1585,"close":1586,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1586},"2026-02-06",38.88,38.248,38.849,1.045,2.76,13800,{"date":1591,"open":1592,"high":1350,"low":1302,"close":1593,"change":1594,"percent_change":162,"volume":1361,"transactions":9,"vwap":1593},"2026-02-05",37.92,37.804,-0.096,{"date":1596,"open":1379,"high":1597,"low":1598,"close":1379,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1379},"2026-02-04",38.51,37.64,0.662,1.78,46300,{"date":1603,"open":1604,"high":1604,"low":1605,"close":1606,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1606},"2026-02-03",37.89,36.83,37.238,-0.758,-1.99,51600,{"date":1611,"open":1612,"high":1613,"low":1612,"close":1614,"change":1615,"percent_change":88,"volume":818,"transactions":9,"vwap":1614},"2026-02-02",37.32,38.33,37.996,0.341,{"date":1617,"open":1618,"high":1391,"low":1619,"close":1619,"change":588,"percent_change":1620,"volume":1621,"transactions":9,"vwap":1619},"2026-01-30",38.15,37.655,-1.98,5100,{"date":1623,"open":1624,"high":1625,"low":1626,"close":1627,"change":710,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-01-29",38.69,38.695,37.699,38.415,-0.36,9400,{"date":1631,"open":1632,"high":1633,"low":1634,"close":1635,"change":1636,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1635},"2026-01-28",38.53,38.63,38.45,38.555,0.115,0.3,6700,{"date":1640,"open":1641,"high":1642,"low":1391,"close":1378,"change":1643,"percent_change":1644,"volume":818,"transactions":9,"vwap":1378},"2026-01-27",38.48,38.5,0.175,0.46,{"date":1646,"open":1618,"high":1460,"low":1647,"close":1648,"change":1081,"percent_change":202,"volume":1649,"transactions":9,"vwap":1648},"2026-01-26",38.12,38.265,26200,{"date":1651,"open":1334,"high":1334,"low":1652,"close":1653,"change":1654,"percent_change":493,"volume":1655,"transactions":9,"vwap":1653},"2026-01-23",38.0019989,38.125,-0.485,6000,{"date":1657,"open":1341,"high":1658,"low":1634,"close":1659,"change":1644,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1659},"2026-01-22",38.73,38.61,1.21,74200,{"date":1663,"open":1291,"high":1664,"low":1291,"close":1618,"change":1665,"percent_change":1666,"volume":901,"transactions":9,"vwap":1618},"2026-01-21",38.275,1.035,2.79,{"date":1668,"open":1400,"high":1297,"low":1669,"close":1670,"change":1671,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1670},"2026-01-20",37.02,37.115,-0.968,-2.54,13100,{"date":1675,"open":1377,"high":1613,"low":1436,"close":1676,"change":334,"percent_change":1542,"volume":1677,"transactions":9,"vwap":1676},"2026-01-16",38.083,16700,{"date":1679,"open":1680,"high":1634,"low":1681,"close":1682,"change":1683,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1682},"2026-01-15",38.28,38.14,38.153,0.263,0.69,44000,{"date":1687,"open":1688,"high":1689,"low":1690,"close":1604,"change":1691,"percent_change":790,"volume":854,"transactions":9,"vwap":1604},"2026-01-14",37.83,37.98,37.67,-0.15,{"date":1693,"open":1694,"high":1695,"low":1364,"close":1436,"change":1696,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1436},"2026-01-13",37.99,38.16,0.155,0.41,34100,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1691,"percent_change":790,"volume":1705,"transactions":9,"vwap":1704},"2026-01-12",37.69,37.959,37.6,37.885,7900,{"date":1707,"open":1694,"high":1708,"low":1284,"close":1709,"change":1710,"percent_change":1711,"volume":1551,"transactions":9,"vwap":1709},"2026-01-09",38.17,38.035,0.23,0.61,{"date":1713,"open":1714,"high":1715,"low":1716,"close":1717,"change":541,"percent_change":1718,"volume":818,"transactions":9,"vwap":1717},"2026-01-08",37.54,37.88,37.5,37.805,-0.68,{"date":1720,"open":1721,"high":1721,"low":1722,"close":1723,"change":1724,"percent_change":1725,"volume":1726,"transactions":9,"vwap":1723},"2026-01-07",38.65,37.96,38.064999,-0.641,-1.66,9900,{"date":1728,"open":1729,"high":1730,"low":1729,"close":1731,"change":1732,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1731},"2026-01-06",37.87,38.723,38.706,0.891,2.36,10800,{"date":1736,"open":1737,"high":1738,"low":1737,"close":1739,"change":1740,"percent_change":1741,"volume":1095,"transactions":9,"vwap":1739},"2026-01-05",37.66,38.13,37.815,0.362,0.97,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1089,"transactions":9,"vwap":1747},"2026-01-02",37.36,37.63,37.3,37.453,0.498,1.35,{"date":1751,"open":1349,"high":1349,"low":1752,"close":1753,"change":101,"percent_change":1754,"volume":1217,"transactions":9,"vwap":1753},"2025-12-31",36.86,36.955,-0.81,{"date":1756,"open":1744,"high":1757,"low":1286,"close":1758,"change":1759,"percent_change":46,"volume":942,"transactions":9,"vwap":1758},"2025-12-30",37.51,37.255,-0.08,{"date":1761,"open":1762,"high":1763,"low":1764,"close":1765,"change":38,"percent_change":1766,"volume":1171,"transactions":9,"vwap":1765},"2025-12-29",37.37,37.535,37.19,37.335,-0.59,{"date":1768,"open":1769,"high":1770,"low":1771,"close":1772,"change":1773,"percent_change":72,"volume":1774,"transactions":9,"vwap":1772},"2025-12-26",37.505,37.565,37.41,37.555,0.026,28400,{"date":1776,"open":1771,"high":1291,"low":1429,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-12-24",37.529,0.024,0.06,4200,{"date":1782,"open":1408,"high":1297,"low":1783,"close":1769,"change":1784,"percent_change":1785,"volume":1248,"transactions":9,"vwap":1769},"2025-12-23",37.39,-0.205,-0.54,{"date":1787,"open":1737,"high":1379,"low":1598,"close":1788,"change":1789,"percent_change":344,"volume":1790,"transactions":9,"vwap":1788},"2025-12-22",37.71,0.24,10400,{"date":1792,"open":1793,"high":1794,"low":1793,"close":1795,"change":1796,"percent_change":1797,"volume":1255,"transactions":9,"vwap":1795},"2025-12-19",37.262,37.549,37.47,0.373,1.01,{"date":1799,"open":1762,"high":1800,"low":1801,"close":1802,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1802},"2025-12-18",37.432,37.029999,37.097,0.164,0.44,9000,{"date":1807,"open":1408,"high":1808,"low":1752,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-12-17",37.91,36.933,-0.595,-1.59,33500,{"date":1814,"open":1703,"high":1815,"low":1612,"close":1816,"change":1817,"percent_change":1785,"volume":1418,"transactions":9,"vwap":1816},"2025-12-16",37.824,37.528,-0.202,{"date":1819,"open":1738,"high":1391,"low":1820,"close":1820,"change":1821,"percent_change":1822,"volume":1255,"transactions":9,"vwap":1820},"2025-12-15",37.73,-0.215,-0.57,{"date":1824,"open":1825,"high":1825,"low":1826,"close":1827,"change":1828,"percent_change":1094,"volume":1829,"transactions":9,"vwap":1827},"2025-12-12",38.72,37.84,37.945,-1.004,8600,{"date":1831,"open":1832,"high":1833,"low":1834,"close":1835,"change":1836,"percent_change":1263,"volume":1837,"transactions":9,"vwap":1835},"2025-12-11",38.78,39.060001,38.6,38.949,0.007,12600,{"date":1839,"open":1444,"high":1840,"low":1444,"close":1841,"change":1842,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1841},"2025-12-10",38.96,38.942,0.534,1.39,6200,{"date":1846,"open":1695,"high":1847,"low":1695,"close":1848,"change":1849,"percent_change":1850,"volume":960,"transactions":9,"vwap":1848},"2025-12-09",38.525,38.408,0.128,0.33,{"date":1852,"open":1341,"high":1341,"low":1853,"close":1680,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1680},"2025-12-08",38.21,-0.28,-0.73,39400,{"date":1858,"open":1647,"high":1658,"low":1647,"close":1859,"change":1860,"percent_change":1861,"volume":1655,"transactions":9,"vwap":1859},"2025-12-05",38.56,0.68,1.8,{"date":1863,"open":1864,"high":1865,"low":1690,"close":1715,"change":1850,"percent_change":1100,"volume":1089,"transactions":9,"vwap":1715},"2025-12-04",37.68,37.979,{"date":1867,"open":1752,"high":1291,"low":1752,"close":1291,"change":416,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1291},"2025-12-03",2.09,27200,{"date":1871,"open":1872,"high":1669,"low":1872,"close":1873,"change":427,"percent_change":1874,"volume":1705,"transactions":9,"vwap":1873},"2025-12-02",36.47,36.78,1.18,{"date":1876,"open":1877,"high":1878,"low":1879,"close":1880,"change":1881,"percent_change":81,"volume":1882,"transactions":9,"vwap":1880},"2025-12-01",36.2,36.645,36.15,36.35,-0.29,57500,{"date":1884,"open":1885,"high":1886,"low":1885,"close":1887,"change":1637,"percent_change":405,"volume":1888,"transactions":9,"vwap":1887},"2025-11-28",36.44,36.67,36.64,70500,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1741,"volume":1896,"transactions":9,"vwap":1894},"2025-11-26",36,36.52,35.99,36.34,0.35,20000,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1893,"change":1902,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1893},"2025-11-25",35.52,36.035,35.37,0.31,0.87,26900,{"date":1906,"open":1907,"high":1908,"low":1909,"close":1910,"change":885,"percent_change":1580,"volume":1805,"transactions":9,"vwap":1910},"2025-11-24",35.32,35.749,35.21,35.68,{"date":1912,"open":1913,"high":1907,"low":26,"close":1914,"change":1915,"percent_change":1916,"volume":1361,"transactions":9,"vwap":1914},"2025-11-21",34.33,35.13,0.791,2.3,{"date":1918,"open":1919,"high":1920,"low":1921,"close":1922,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1922},"2025-11-20",35.67,35.77,34.23,34.339,-0.792,-2.25,12100,{"date":1927,"open":1928,"high":1929,"low":1930,"close":1931,"change":561,"percent_change":925,"volume":1932,"transactions":9,"vwap":1931},"2025-11-19",35.02,35.3,34.86,35.131,15700,{"date":1934,"open":1935,"high":1936,"low":1937,"close":1938,"change":1939,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1938},"2025-11-18",34.87,35.243,34.78,35.041,-0.264,-0.75,14100,{"date":1943,"open":1944,"high":1945,"low":1914,"close":1946,"change":1947,"percent_change":1948,"volume":1949,"transactions":9,"vwap":1946},"2025-11-17",36.0099983,36.11,35.305,-0.875,-2.42,15100,{"date":1951,"open":1952,"high":1953,"low":1954,"close":1312,"change":541,"percent_change":1114,"volume":1067,"transactions":9,"vwap":1312},"2025-11-14",36.17,36.499,36.09,{"date":1956,"open":1957,"high":1957,"low":1958,"close":1885,"change":1959,"percent_change":1411,"volume":1051,"transactions":9,"vwap":1885},"2025-11-13",37.07,36.25,-0.755,{"date":1961,"open":1962,"high":1963,"low":1964,"close":1965,"change":1966,"percent_change":1804,"volume":1967,"transactions":9,"vwap":1965},"2025-11-12",37.258,37.45,37.099998,37.195,0.162,8100,{"date":1969,"open":1970,"high":1670,"low":1971,"close":1972,"change":1973,"percent_change":1691,"volume":806,"transactions":9,"vwap":1972},"2025-11-11",37.049999,36.925,37.033001,-0.057,{"date":1975,"open":1976,"high":1744,"low":1977,"close":1366,"change":1978,"percent_change":1979,"volume":960,"transactions":9,"vwap":1366},"2025-11-10",37.25,37.080002,0.22,0.6,{"date":1981,"open":1880,"high":1982,"low":1983,"close":1982,"change":1784,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-11-07",36.87,36.115,-0.55,29800,{"date":1987,"open":1988,"high":1988,"low":1989,"close":1990,"change":1991,"percent_change":1992,"volume":1805,"transactions":9,"vwap":1990},"2025-11-06",37.448,36.88,37.075001,-0.655,-1.74,{"date":1994,"open":1995,"high":1729,"low":1996,"close":1820,"change":1997,"percent_change":1565,"volume":976,"transactions":9,"vwap":1820},"2025-11-05",37.241,37.2,0.52,{"date":1999,"open":2000,"high":2000,"low":2001,"close":2002,"change":691,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-11-04",37.59,37.11,37.21,-3.22,29900,{"date":2006,"open":1859,"high":1859,"low":1343,"close":1634,"change":2007,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1634},"2025-11-03",-0.16,-0.41,59500,{"date":2011,"open":2012,"high":2012,"low":2013,"close":1659,"change":2014,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1659},"2025-10-31",38.645,38.32,-0.31,-0.8,58100,{"date":2018,"open":2019,"high":2020,"low":2021,"close":2021,"change":2022,"percent_change":2023,"volume":893,"transactions":9,"vwap":2021},"2025-10-30",39.049999,39.39,38.92,-0.625,-1.58,{"date":2025,"open":2026,"high":2027,"low":1578,"close":2028,"change":2029,"percent_change":2030,"volume":960,"transactions":9,"vwap":2028},"2025-10-29",39.68,39.999,39.545,-0.375,-0.94,{"date":2032,"open":2033,"high":2034,"low":1268,"close":2035,"change":1691,"percent_change":975,"volume":818,"transactions":9,"vwap":2035},"2025-10-28",39.91,40.18,39.92,{"date":2037,"open":1539,"high":2038,"low":1539,"close":1563,"change":2039,"percent_change":1121,"volume":2040,"transactions":9,"vwap":1563},"2025-10-27",40.32,0.58,27300,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2045,"change":2046,"percent_change":312,"volume":2047,"transactions":9,"vwap":2045},"2025-10-24",39.733,39.77,39.49,0.15,21000,{"date":2049,"open":1642,"high":2050,"low":1642,"close":2051,"change":1697,"percent_change":570,"volume":1288,"transactions":9,"vwap":2051},"2025-10-23",39.43,39.34,{"date":2053,"open":2054,"high":2055,"low":1825,"close":2056,"change":1058,"percent_change":2057,"volume":1925,"transactions":9,"vwap":2056},"2025-10-22",39.36,39.48,38.93,-1.54,{"date":2059,"open":2060,"high":2061,"low":2054,"close":2062,"change":2063,"percent_change":244,"volume":2064,"transactions":9,"vwap":2062},"2025-10-21",39.41,39.696,39.54,0.03,16900,{"date":2066,"open":2067,"high":2068,"low":2067,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-10-20",39.14,39.59,39.51,0.67,1.73,17400,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2077,"change":2007,"percent_change":2008,"volume":2078,"transactions":9,"vwap":2077},"2025-10-17",38.955,38.54,38.84,6300,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":2085,"volume":2086,"transactions":9,"vwap":2084},"2025-10-16",39.19,39.275,38.8,39,0,13400,{"date":2088,"open":1458,"high":2089,"low":1859,"close":2084,"change":415,"percent_change":265,"volume":1464,"transactions":9,"vwap":2084},"2025-10-15",39.029999,{"date":2091,"open":1302,"high":2092,"low":1302,"close":2093,"change":579,"percent_change":885,"volume":2094,"transactions":9,"vwap":2093},"2025-10-14",38.74,38.64,12800,{"date":2096,"open":2097,"high":1386,"low":2098,"close":2099,"change":2100,"percent_change":1106,"volume":1203,"transactions":9,"vwap":2099},"2025-10-13",38.19,37.97,38.43,1.082,{"date":2102,"open":2103,"high":2103,"low":2104,"close":2105,"change":2106,"percent_change":2107,"volume":2108,"transactions":9,"vwap":2105},"2025-10-10",39.24,37.18,37.348,-1.897,-4.83,10200,{"date":2110,"open":1467,"high":1467,"low":1556,"close":2111,"change":2112,"percent_change":2113,"volume":1010,"transactions":9,"vwap":2111},"2025-10-09",39.245,-0.455,-1.15,{"date":2115,"open":2116,"high":1275,"low":2117,"close":1275,"change":2118,"percent_change":2119,"volume":2120,"transactions":9,"vwap":1275},"2025-10-08",38.95,38.9,0.84,2.16,18000,{"date":2122,"open":1275,"high":1523,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2072,"transactions":9,"vwap":2124},"2025-10-07",38.77,38.86,-0.838,-2.11,{"date":2128,"open":2129,"high":1523,"low":2130,"close":2131,"change":2132,"percent_change":503,"volume":1288,"transactions":9,"vwap":2131},"2025-10-06",39.64,39.62,39.698,0.188,{"date":2134,"open":2050,"high":2135,"low":1459,"close":2069,"change":770,"percent_change":1066,"volume":1941,"transactions":9,"vwap":2069},"2025-10-03",39.749,{"date":2137,"open":2051,"high":1467,"low":2138,"close":1467,"change":404,"percent_change":174,"volume":1470,"transactions":9,"vwap":1467},"2025-10-02",39.013,{"date":2140,"open":2141,"high":2081,"low":2142,"close":1540,"change":2143,"percent_change":1902,"volume":1107,"transactions":9,"vwap":1540},"2025-10-01",38.895,38.79,0.12,{"date":2145,"open":2092,"high":2146,"low":2147,"close":1458,"change":2148,"percent_change":1804,"volume":2149,"transactions":9,"vwap":1458},"2025-09-30",39.044998,38.647,0.171,15000,{"date":2151,"open":2152,"high":2152,"low":2092,"close":2153,"change":2154,"percent_change":607,"volume":1829,"transactions":9,"vwap":2153},"2025-09-29",39.18,38.839,0.004,{"date":2156,"open":2142,"high":2157,"low":2158,"close":2159,"change":2160,"percent_change":561,"volume":960,"transactions":9,"vwap":2159},"2025-09-26",38.845,38.71,38.835,0.035,{"date":2162,"open":2013,"high":2163,"low":2013,"close":2083,"change":2014,"percent_change":81,"volume":2164,"transactions":9,"vwap":2083},"2025-09-25",38.842,12400,{"date":2166,"open":1578,"high":1578,"low":2089,"close":2167,"change":673,"percent_change":1169,"volume":2168,"transactions":9,"vwap":2167},"2025-09-24",39.11,17500,{"date":2170,"open":2033,"high":2171,"low":2060,"close":2172,"change":2173,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2172},"2025-09-23",40.115,39.63,-0.255,-0.64,25400,{"date":2177,"open":2103,"high":1531,"low":2067,"close":1276,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1276},"2025-09-22",0.665,1.7,9600,{"date":2182,"open":1557,"high":1538,"low":2183,"close":2184,"change":374,"percent_change":907,"volume":2185,"transactions":9,"vwap":2184},"2025-09-19",39.16,39.22,56700,{"date":2187,"open":2152,"high":2188,"low":2183,"close":2189,"change":1493,"percent_change":2190,"volume":2191,"transactions":9,"vwap":2189},"2025-09-18",39.83,39.78,2.45,31000,{"date":2193,"open":2194,"high":2195,"low":2196,"close":2197,"change":2198,"percent_change":1113,"volume":2199,"transactions":9,"vwap":2197},"2025-09-17",39.080002,39.33,38.692,38.83,-0.13,31700,{"date":2201,"open":2202,"high":2203,"low":2123,"close":1840,"change":244,"percent_change":579,"volume":2204,"transactions":9,"vwap":1840},"2025-09-16",38.938,39.040001,36300,{"date":2206,"open":2092,"high":2207,"low":2208,"close":1584,"change":925,"percent_change":2070,"volume":826,"transactions":9,"vwap":1584},"2025-09-15",39.17,38.67,{"date":2210,"open":2197,"high":2116,"low":1421,"close":2211,"change":2212,"percent_change":2213,"volume":2072,"transactions":9,"vwap":2211},"2025-09-12",38.62,-0.53,-1.35,{"date":2215,"open":1634,"high":2216,"low":1634,"close":2216,"change":1271,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2216},"2025-09-11",39.15,1.69,55600,{"date":2220,"open":2221,"high":2222,"low":1613,"close":1642,"change":2223,"percent_change":1854,"volume":2224,"transactions":9,"vwap":1642},"2025-09-10",38.59,38.785,-0.11,43700,{"date":2226,"open":1825,"high":1584,"low":2227,"close":1659,"change":1628,"percent_change":2228,"volume":2229,"transactions":9,"vwap":1659},"2025-09-09",38.41,-0.92,63500,{"date":2231,"open":1546,"high":2167,"low":1385,"close":2232,"change":334,"percent_change":1542,"volume":1698,"transactions":9,"vwap":2232},"2025-09-08",38.97,{"date":2234,"open":2203,"high":2235,"low":1659,"close":2203,"change":1579,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2203},"2025-09-05",39.165,1.59,29700,{"date":2239,"open":2240,"high":2076,"low":2240,"close":2241,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":2241},"2025-09-04",37.956,38.429,0.409,1.08,24400,{"date":2246,"open":1723,"high":2247,"low":2248,"close":2249,"change":2250,"percent_change":2039,"volume":2251,"transactions":9,"vwap":2249},"2025-09-03",38.116,37.838,38.02,0.218,161100,{"date":2253,"open":1714,"high":1808,"low":1795,"close":2254,"change":2255,"percent_change":1059,"volume":2256,"transactions":9,"vwap":2254},"2025-09-02",37.802,-0.498,19500,{"date":2258,"open":2259,"high":2259,"low":1708,"close":1444,"change":673,"percent_change":2260,"volume":2261,"transactions":9,"vwap":1444},"2025-08-29",38.743,-1.34,5900,{"date":2263,"open":2264,"high":2265,"low":2266,"close":2267,"change":2268,"percent_change":1100,"volume":2108,"transactions":9,"vwap":2267},"2025-08-28",38.85,38.947,38.745,38.82,0.34,{"date":2270,"open":2271,"high":1633,"low":1708,"close":1641,"change":2272,"percent_change":1271,"volume":2273,"transactions":9,"vwap":1641},"2025-08-27",38.23,0.25,90400,{"date":2275,"open":2098,"high":2276,"low":1722,"close":2271,"change":2277,"percent_change":73,"volume":2278,"transactions":9,"vwap":2271},"2025-08-26",38.36,0.177,8300,{"date":2280,"open":1634,"high":1634,"low":2281,"close":2281,"change":2282,"percent_change":2283,"volume":1330,"transactions":9,"vwap":2281},"2025-08-25",38.053001,-0.397,-1.03,{"date":2285,"open":2286,"high":1624,"low":2286,"close":1634,"change":2287,"percent_change":2288,"volume":1673,"transactions":9,"vwap":1634},"2025-08-22",37.375,1.2,3.22,{"date":2290,"open":2291,"high":2292,"low":2293,"close":1976,"change":121,"percent_change":116,"volume":2294,"transactions":9,"vwap":1976},"2025-08-21",37.16,37.299,37.0099983,23900,{"date":2296,"open":1716,"high":1716,"low":2297,"close":1762,"change":274,"percent_change":981,"volume":2298,"transactions":9,"vwap":1762},"2025-08-20",36.99,19800,{"date":2300,"open":2301,"high":1284,"low":2302,"close":1714,"change":2014,"percent_change":2303,"volume":901,"transactions":9,"vwap":1714},"2025-08-19",37.77,37.452,-0.82,{"date":2305,"open":1429,"high":2306,"low":1429,"close":1351,"change":1710,"percent_change":1711,"volume":2307,"transactions":9,"vwap":1351},"2025-08-18",37.86,52900,{"date":2309,"open":2310,"high":2310,"low":2311,"close":2312,"change":2313,"percent_change":374,"volume":1589,"transactions":9,"vwap":2312},"2025-08-15",37.7,37.477,37.62,-0.211,{"date":2315,"open":1703,"high":2316,"low":2317,"close":2316,"change":2318,"percent_change":2319,"volume":1734,"transactions":9,"vwap":2316},"2025-08-14",37.831,37.499,-0.169,-0.44,{"date":2321,"open":2322,"high":2097,"low":2323,"close":1392,"change":2324,"percent_change":2325,"volume":2326,"transactions":9,"vwap":1392},"2025-08-13",37.74,37.72,0.49,1.31,46000,{"date":2328,"open":2329,"high":1757,"low":2329,"close":1757,"change":2330,"percent_change":2331,"volume":2332,"transactions":9,"vwap":1757},"2025-08-12",36.97,1.044,2.86,3800,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":2339,"percent_change":1439,"volume":2340,"transactions":9,"vwap":2338},"2025-08-11",36.81,36.836,36.46,36.466,-0.474,5300,{"date":2342,"open":2343,"high":1669,"low":2343,"close":2344,"change":2272,"percent_change":1860,"volume":1447,"transactions":9,"vwap":2344},"2025-08-08",36.6,36.94,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":2143,"percent_change":1850,"volume":1698,"transactions":9,"vwap":2350},"2025-08-07",36.93,36.941,36.24,36.69,{"date":2352,"open":2353,"high":2354,"low":2355,"close":2356,"change":1066,"percent_change":1759,"volume":2357,"transactions":9,"vwap":2356},"2025-08-06",36.36,36.63,36.02,36.57,22200,{"date":2359,"open":1605,"high":1605,"low":2360,"close":2343,"change":46,"percent_change":1822,"volume":2361,"transactions":9,"vwap":2343},"2025-08-05",36.26,29200,{"date":2363,"open":2364,"high":2335,"low":2365,"close":2335,"change":2366,"percent_change":1395,"volume":2367,"transactions":9,"vwap":2335},"2025-08-04",36.4,36.275,0.676,29500,{"date":2369,"open":1958,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":1462,"volume":1404,"transactions":9,"vwap":2372},"2025-08-01",36.27,35.63,36.134,-0.596,{"date":2375,"open":2376,"high":1598,"low":2377,"close":2377,"change":2378,"percent_change":2379,"volume":2380,"transactions":9,"vwap":2377},"2025-07-31",37.44,36.73,-0.99,-2.62,32700,{"date":2382,"open":1435,"high":1435,"low":2383,"close":2323,"change":790,"percent_change":2384,"volume":2149,"transactions":9,"vwap":2323},"2025-07-30",37.532,-1.02,{"date":2386,"open":1292,"high":1350,"low":2387,"close":1350,"change":2388,"percent_change":426,"volume":2389,"transactions":9,"vwap":1350},"2025-07-29",37.749,0.075,15200,{"date":2391,"open":2098,"high":1853,"low":1285,"close":1709,"change":1239,"percent_change":1081,"volume":2392,"transactions":9,"vwap":1709},"2025-07-28",14600,{"date":2394,"open":2395,"high":1689,"low":2396,"close":1689,"change":1081,"percent_change":202,"volume":2397,"transactions":9,"vwap":1689},"2025-07-25",37.635,37.589,13000,{"date":2399,"open":1284,"high":1826,"low":2312,"close":1826,"change":2400,"percent_change":2401,"volume":812,"transactions":9,"vwap":1826},"2025-07-24",-0.91,-2.35,{"date":2403,"open":2404,"high":1414,"low":1618,"close":1414,"change":1789,"percent_change":224,"volume":2405,"transactions":9,"vwap":1414},"2025-07-23",38.29,38700,{"date":2407,"open":1641,"high":1597,"low":1435,"close":1597,"change":710,"percent_change":1628,"volume":2408,"transactions":9,"vwap":1597},"2025-07-22",31800,{"date":2410,"open":2142,"high":2411,"low":1721,"close":1721,"change":607,"percent_change":2063,"volume":2412,"transactions":9,"vwap":1721},"2025-07-21",39.030998,15300,{"date":2414,"open":2415,"high":2117,"low":1421,"close":2093,"change":2143,"percent_change":1902,"volume":2416,"transactions":9,"vwap":2093},"2025-07-18",38.703,74500,{"date":2418,"open":1618,"high":2419,"low":1618,"close":1341,"change":2420,"percent_change":1565,"volume":1837,"transactions":9,"vwap":1341},"2025-07-17",38.58,0.53,{"date":2422,"open":1356,"high":1694,"low":2423,"close":1694,"change":202,"percent_change":2424,"volume":1464,"transactions":9,"vwap":1694},"2025-07-16",37.475,0.98,{"date":2426,"open":2427,"high":2427,"low":2312,"close":2312,"change":2008,"percent_change":2428,"volume":2429,"transactions":9,"vwap":2312},"2025-07-15",38.26,-1.08,30100,{"date":2431,"open":2306,"high":2432,"low":2433,"close":2432,"change":1209,"percent_change":541,"volume":2434,"transactions":9,"vwap":2432},"2025-07-14",38.029999,37.58,23700,{"date":2436,"open":2437,"high":1460,"low":1399,"close":1738,"change":1403,"percent_change":66,"volume":2438,"transactions":9,"vwap":1738},"2025-07-11",38.35,47800,{"date":2440,"open":2221,"high":2441,"low":2442,"close":1633,"change":2443,"percent_change":446,"volume":1083,"transactions":9,"vwap":1633},"2025-07-10",38.907,38.451,0.05,{"date":2445,"open":1378,"high":2419,"low":1372,"close":2419,"change":1194,"percent_change":483,"volume":1494,"transactions":9,"vwap":2419},"2025-07-09",{"date":2447,"open":2448,"high":2449,"low":1689,"close":1334,"change":1979,"percent_change":2236,"volume":2094,"transactions":9,"vwap":1334},"2025-07-08",38.0099983,38.517,{"date":2451,"open":2271,"high":2452,"low":2453,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-07-07",38.488,37.82,-0.7,-1.82,26000,{"date":2458,"open":1632,"high":2093,"low":2459,"close":1341,"change":2460,"percent_change":925,"volume":818,"transactions":9,"vwap":1341},"2025-07-03",38.49,0.1,{"date":2462,"open":2463,"high":1334,"low":2463,"close":1334,"change":1087,"percent_change":2464,"volume":2465,"transactions":9,"vwap":1334},"2025-07-02",37.8,2.13,26400,{"date":2467,"open":2468,"high":1722,"low":1976,"close":2312,"change":710,"percent_change":975,"volume":1374,"transactions":9,"vwap":2312},"2025-07-01",37.35,{"date":2470,"open":2471,"high":1302,"low":2471,"close":1302,"change":1978,"percent_change":1216,"volume":2164,"transactions":9,"vwap":1302},"2025-06-30",37.42,{"date":2473,"open":1714,"high":2474,"low":1783,"close":1714,"change":2046,"percent_change":2475,"volume":2397,"transactions":9,"vwap":1714},"2025-06-27",37.775,0.4,{"date":2477,"open":1349,"high":1795,"low":2478,"close":1783,"change":202,"percent_change":174,"volume":2479,"transactions":9,"vwap":1783},"2025-06-26",37.13,17300,{"date":2481,"open":1349,"high":1349,"low":2482,"close":1669,"change":2007,"percent_change":2483,"volume":2484,"transactions":9,"vwap":1669},"2025-06-25",36.982,-0.43,28300,{"date":2486,"open":2354,"high":1762,"low":2354,"close":2104,"change":1307,"percent_change":2487,"volume":2488,"transactions":9,"vwap":2104},"2025-06-24",2.54,32900,{"date":2490,"open":2491,"high":2492,"low":2493,"close":2360,"change":2475,"percent_change":1127,"volume":2494,"transactions":9,"vwap":2360},"2025-06-23",35.84,36.3,35.73,62600,{"date":2496,"open":2492,"high":2492,"low":1920,"close":2497,"change":1854,"percent_change":95,"volume":2498,"transactions":9,"vwap":2497},"2025-06-20",35.86,22600,{"date":2500,"open":2501,"high":2502,"low":1891,"close":2503,"change":2143,"percent_change":1850,"volume":2504,"transactions":9,"vwap":2503},"2025-06-18",36.040001,36.497,36.14,18300,{"date":2506,"open":2507,"high":2508,"low":2509,"close":2355,"change":106,"percent_change":2510,"volume":2511,"transactions":9,"vwap":2355},"2025-06-17",36.21,36.41,36.00099945,-1.32,21400,{"date":2513,"open":2514,"high":2515,"low":2514,"close":2516,"change":1997,"percent_change":2517,"volume":2164,"transactions":9,"vwap":2516},"2025-06-16",36.28,36.748,36.5,1.45,{"date":2519,"open":2492,"high":1892,"low":2520,"close":2521,"change":95,"percent_change":2522,"volume":2164,"transactions":9,"vwap":2521},"2025-06-13",35.94,35.98,-2.1,{"date":2524,"open":2525,"high":2344,"low":2526,"close":2527,"change":2223,"percent_change":101,"volume":2528,"transactions":9,"vwap":2527},"2025-06-12",36.773,36.71,36.75,40100,{"date":2530,"open":2531,"high":2532,"low":1873,"close":1752,"change":38,"percent_change":1766,"volume":2533,"transactions":9,"vwap":1752},"2025-06-11",37.28,37.295,31500,{"date":2535,"open":2526,"high":1964,"low":2526,"close":1977,"change":202,"percent_change":1797,"volume":2357,"transactions":9,"vwap":1977},"2025-06-10",{"date":2537,"open":2538,"high":2539,"low":2538,"close":2526,"change":1697,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2526},"2025-06-09",36.49,37,1.13,53500,{"date":2543,"open":1879,"high":2516,"low":1879,"close":2492,"change":1194,"percent_change":1804,"volume":1629,"transactions":9,"vwap":2492},"2025-06-06",{"date":2545,"open":1894,"high":2546,"low":2547,"close":2503,"change":157,"percent_change":53,"volume":1925,"transactions":9,"vwap":2503},"2025-06-05",36.65,36.12,{"date":2549,"open":1945,"high":2550,"low":2355,"close":2550,"change":427,"percent_change":2287,"volume":2551,"transactions":9,"vwap":2550},"2025-06-04",36.38,19200,{"date":2553,"open":2554,"high":2555,"low":2554,"close":2555,"change":1271,"percent_change":2556,"volume":1844,"transactions":9,"vwap":2555},"2025-06-03",35.29,35.95,1.84,{"date":2558,"open":2559,"high":1929,"low":2560,"close":1929,"change":770,"percent_change":1066,"volume":1322,"transactions":9,"vwap":1929},"2025-06-02",35.099998,34.89,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2564,"change":2198,"percent_change":975,"volume":2566,"transactions":9,"vwap":2564},"2025-05-30",34.965,35.31,34.88,11100,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2572,"change":2198,"percent_change":975,"volume":818,"transactions":9,"vwap":2572},"2025-05-29",35.482,35.57,35.325,35.44,{"date":2574,"open":2575,"high":2575,"low":2576,"close":2570,"change":1542,"percent_change":1403,"volume":886,"transactions":9,"vwap":2570},"2025-05-28",35.78,35.38,{"date":2578,"open":2579,"high":1944,"low":1901,"close":2580,"change":1100,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-05-27",35.62,35.75,2.52,35100,{"date":2584,"open":2585,"high":1909,"low":2586,"close":1935,"change":1403,"percent_change":907,"volume":2587,"transactions":9,"vwap":1935},"2025-05-23",34.73,34.69,20500,{"date":2589,"open":2590,"high":2591,"low":2592,"close":1901,"change":1881,"percent_change":1754,"volume":2593,"transactions":9,"vwap":1901},"2025-05-22",35.475,35.6,35.362,7700,{"date":2595,"open":1893,"high":2596,"low":2576,"close":2597,"change":2598,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2597},"2025-05-21",36.22,35.66,-0.46,-1.27,17900,{"date":2602,"open":2501,"high":2603,"low":2604,"close":2547,"change":541,"percent_change":1114,"volume":818,"transactions":9,"vwap":2547},"2025-05-20",36.31,35.9,{"date":2606,"open":2575,"high":2550,"low":2575,"close":2550,"change":1691,"percent_change":2008,"volume":1051,"transactions":9,"vwap":2550},"2025-05-19",{"date":2608,"open":1958,"high":2609,"low":2547,"close":2609,"change":1194,"percent_change":1804,"volume":1418,"transactions":9,"vwap":2609},"2025-05-16",36.53,{"date":2611,"open":2596,"high":2612,"low":1944,"close":2612,"change":2613,"percent_change":73,"volume":2593,"transactions":9,"vwap":2612},"2025-05-15",36.37,0.17,{"date":2615,"open":2616,"high":1885,"low":1879,"close":1877,"change":1881,"percent_change":81,"volume":2617,"transactions":9,"vwap":1877},"2025-05-14",36.29,34900,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2538,"change":224,"percent_change":2071,"volume":2623,"transactions":9,"vwap":2538},"2025-05-13",35.92,36.56,35.733,15600,{"date":2625,"open":2591,"high":2626,"low":1901,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-05-12",35.91,35.87,1.72,5.04,17800,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":1637,"percent_change":2637,"volume":996,"transactions":9,"vwap":2636},"2025-05-09",34.385,34.46,34.11,34.15,0.89,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":1710,"percent_change":1860,"volume":2644,"transactions":9,"vwap":2643},"2025-05-08",33.63,34.274,33.62,33.85,9500,{"date":2646,"open":2647,"high":2648,"low":2649,"close":2642,"change":2650,"percent_change":1247,"volume":2651,"transactions":9,"vwap":2642},"2025-05-07",33.22,33.66,33.060001,0.54,48300,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":374,"percent_change":1725,"volume":996,"transactions":9,"vwap":2657},"2025-05-06",33.029999,33.23,32.89,33.080002,{"date":2659,"open":2660,"high":2661,"low":2660,"close":2662,"change":1637,"percent_change":1184,"volume":2244,"transactions":9,"vwap":2662},"2025-05-05",33.46,33.86,33.64,{"date":2664,"open":2665,"high":2666,"low":2665,"close":2667,"change":2668,"percent_change":2288,"volume":2669,"transactions":9,"vwap":2667},"2025-05-02",33.185,33.6,33.34,1.04,8500,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":607,"percent_change":2063,"volume":2676,"transactions":9,"vwap":2675},"2025-05-01",32.33,32.455,32.22,32.3,9100,{"date":2678,"open":177,"high":2679,"low":177,"close":2679,"change":2046,"percent_change":73,"volume":2108,"transactions":9,"vwap":2679},"2025-04-30",32.29,{"date":2681,"open":2682,"high":2683,"low":2682,"close":2684,"change":1209,"percent_change":2014,"volume":2685,"transactions":9,"vwap":2684},"2025-04-29",32.049999,32.38,32.14,11300,{"date":2687,"open":2688,"high":2689,"low":2690,"close":2691,"change":607,"percent_change":2063,"volume":1941,"transactions":9,"vwap":2691},"2025-04-28",32.25,32.47,31.85,32.24,{"date":181,"open":2693,"high":2679,"low":2694,"close":2695,"change":1215,"percent_change":1087,"volume":1281,"transactions":9,"vwap":2695},31.975,31.91,32.23]