[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GCO":3,"homepage-market-summary":30,"stock-historical-GCO":171},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GCO","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Genesco Inc.","NYSE",null,"RETAIL-SHOE STORES","Genesco Inc sells footwear, headwear, sports apparel, and accessories. It has four reportable business segments. The Journeys Group generates the highest revenue, encompassing the Journeys, Journeys Kidz, and Little Burgundy brands, along with e-commerce and catalog sales. The Schuh Group targets teenagers and young adults aged 16 to 24, focusing on casual and athletic footwear. The Johnston & Murphy Group operates retail shops and factory stores across the United States. Finally, the Genesco Brands Group designs and sources licensed footwear for brands like Levi's, Dockers, and G.H. Bass. The brands of the company are: Journeys; Journeys Kidz; Little Burgundy; Schuh; Johnston & Murphy; and Genesco Brands Group.","16,000","Nashville, TN",false,{"close":16,"open":17,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},34.8,35.34,34.57,34.81,-0.01,-0.03,113885.264871,3756,34.7756,43.6,21.93,204455.084134908,59.4,13517,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":153},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,113,118,123,128,133,138,143,148],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":20,"price":112,"is_up":14},"Healthcare","XLV",166.18,{"name":114,"etf":115,"change":116,"price":117,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":119,"etf":120,"change":121,"price":122,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":124,"etf":125,"change":126,"price":127,"is_up":39},"Energy","XLE",0.4,62.95,{"name":129,"etf":130,"change":131,"price":132,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":39},"Materials","XLB",0.66,48.86,{"name":139,"etf":140,"change":141,"price":142,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":144,"etf":145,"change":146,"price":147,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":149,"etf":150,"change":151,"price":152,"is_up":39},"Comm Services","XLC",0.35,110.32,[154,159,163,167],{"ticker":155,"name":156,"price":157,"change":158,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":160,"name":161,"price":162,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":164,"name":165,"price":166,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":168,"name":169,"price":170,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":172,"page":46,"page_size":173,"total_pages":46,"summary":174,"data":180},365,1000,{"period_high":25,"period_low":175,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},18.75,210695,76903771.033727,79.84,"2025-04-22",[181,182,192,202,213,220,230,241,251,262,272,283,293,304,313,323,332,343,354,364,375,384,394,405,416,425,435,442,451,460,469,477,487,497,506,517,528,538,548,559,569,580,591,600,609,620,631,641,652,662,672,682,691,701,711,718,724,731,738,746,752,761,770,779,786,793,798,805,811,819,827,834,840,847,854,862,870,879,885,893,900,907,915,924,931,936,945,953,962,970,976,983,991,997,1005,1012,1020,1027,1033,1040,1048,1055,1060,1066,1073,1078,1085,1092,1098,1104,1111,1116,1123,1128,1134,1141,1148,1153,1158,1167,1175,1181,1189,1197,1205,1214,1222,1231,1239,1248,1257,1266,1272,1281,1289,1297,1305,1312,1320,1326,1333,1341,1350,1357,1364,1372,1380,1387,1394,1400,1409,1414,1423,1428,1435,1442,1449,1457,1464,1471,1478,1487,1493,1501,1509,1515,1523,1531,1538,1545,1553,1558,1566,1572,1578,1584,1592,1599,1605,1613,1620,1626,1633,1641,1647,1654,1662,1669,1675,1681,1690,1698,1705,1713,1721,1729,1735,1743,1751,1757,1764,1773,1779,1785,1792,1799,1806,1813,1819,1824,1828,1835,1842,1848,1856,1862,1868,1874,1881,1890,1897,1904,1911,1919,1925,1932,1941,1947,1954,1960,1968,1974,1979,1988,1994,2000,2007,2013,2021,2028,2035,2041,2048,2055,2061,2066,2073,2080,2086,2091,2097,2101,2107,2112,2118,2124,2130,2137,2144,2150,2158,2165,2171,2175,2180,2186,2190,2195,2201,2208,2213,2218,2224,2229,2235,2241,2247,2252,2258,2262,2269,2276,2282,2289,2294,2299,2306,2312,2319,2325,2331,2336,2342,2347,2354,2361,2368,2376,2381,2385,2392,2399,2404,2411,2417,2423,2429,2437,2443,2450,2456,2462,2467,2475,2481,2488,2497,2504,2511,2519,2526,2532,2539,2546,2553,2561,2568,2576,2583,2591,2598,2606,2612,2616,2622,2628,2633,2639,2647,2651,2658,2666,2671,2676,2681,2686,2690,2696,2702,2706,2712,2717,2722,2727,2736,2743,2750,2756,2763,2769,2776,2782,2788,2796,2803],{"date":5,"open":17,"high":17,"low":18,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",34.08,35.32,33.43,0.67,1.96,113086.054704,3830,34.7025,{"date":193,"open":194,"high":194,"low":195,"close":196,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",34.61,33.34,34.14,-0.36,-1.04,162315.150868,3866,33.9741,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":208,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",34.89,35.015,34.1905,34.5,-0.39,-1.12,97164.706377,3542,34.5243,{"date":214,"open":215,"high":216,"low":215,"close":204,"change":151,"percent_change":102,"volume":217,"transactions":218,"vwap":219},"2026-09-28",34.43,35.39,123435.243712,3331,34.9619,{"date":221,"open":222,"high":223,"low":224,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-25",34.67,35.12,34.54,0.09,0.26,73366.65368,3488,34.7046,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":237,"volume":238,"transactions":239,"vwap":240},"2026-09-24",34.39,35.01,34.05,34.45,0.29,0.85,158033.365477,3430,34.4651,{"date":242,"open":243,"high":244,"low":184,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-23",34.83,35.41,34.16,-0.92,-2.62,160379.390072,3865,34.3418,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":257,"percent_change":258,"volume":259,"transactions":260,"vwap":261},"2026-09-22",34.3,35.43,34.25,35.08,1.45,4.31,161005.160246,4534,34.9261,{"date":263,"open":264,"high":265,"low":264,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-21",32.46,34.03,33.63,0.87,2.66,142743.284482,5053,33.625,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-18",33.16,33.5099,32.665,32.76,-0.51,-1.53,418530.525401,4540,32.8443,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":197,"volume":290,"transactions":291,"vwap":292},"2026-09-17",33.93,34.15,33.1701,33.27,-0.12,208981.975885,5544,33.4365,{"date":294,"open":295,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",34.42,34.555,33.37,33.39,-0.86,-2.51,137272.402396,3771,33.8302,{"date":305,"open":306,"high":307,"low":245,"close":255,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-15",34.87,35.06,-0.72,-2.06,280726.93653,5549,34.3592,{"date":314,"open":243,"high":315,"low":316,"close":317,"change":318,"percent_change":319,"volume":320,"transactions":321,"vwap":322},"2026-09-14",35.89,34.75,34.97,-0.15,-0.43,144430.113566,4996,35.1877,{"date":324,"open":325,"high":326,"low":325,"close":223,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",33.81,35.4,1.81,5.43,262573.730001,5914,35.0159,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",33.77,34.7,32.945,33.31,-1.02,-2.97,203554.643327,6151,33.2297,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",34.37,34.93,34.22,34.33,-0.22,-0.64,220031.79183,5699,34.5001,{"date":355,"open":356,"high":357,"low":358,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",35.94,36.91,34.55,-1.26,-3.52,307001.879681,7073,35.1918,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",33.7,36.105,33.26,35.81,1.37,3.98,332371.378858,7235,35.4821,{"date":376,"open":377,"high":377,"low":297,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-03",36.275,34.44,0.92,2.74,447134.715771,9905,34.7156,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":102,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",32.98,33.73,32.625,33.52,3.11,273179.113178,7169,33.4124,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",33.04,33.465,32.26,32.51,-0.96,-2.87,264712.374918,6986,32.68,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",33.22,33.59,32.275,33.47,0.16,0.48,328549.331306,6408,33.2145,{"date":417,"open":418,"high":419,"low":420,"close":337,"change":421,"percent_change":46,"volume":422,"transactions":423,"vwap":424},"2026-08-28",33.15,34.12,32.73,0.33,163773.178354,5437,33.4872,{"date":426,"open":427,"high":428,"low":429,"close":386,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-27",34.26,34.4872,32.78,-1.57,-4.54,252909.726435,5551,33.1948,{"date":436,"open":437,"high":438,"low":437,"close":358,"change":379,"percent_change":380,"volume":439,"transactions":440,"vwap":441},"2026-08-26",33.84,35.16,311860.206662,6747,34.6591,{"date":443,"open":444,"high":444,"low":445,"close":266,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-25",35.04,33.28,-1.45,-4.13,304469.668686,6640,33.7892,{"date":452,"open":453,"high":454,"low":243,"close":256,"change":455,"percent_change":456,"volume":457,"transactions":458,"vwap":459},"2026-08-24",35.23,35.98,0.01,0.03,212066.504529,4774,35.1089,{"date":461,"open":462,"high":463,"low":235,"close":464,"change":379,"percent_change":465,"volume":466,"transactions":467,"vwap":468},"2026-08-21",34.56,35.3,35.07,2.69,200117.887088,4680,35.0487,{"date":470,"open":427,"high":471,"low":472,"close":286,"change":473,"percent_change":300,"volume":474,"transactions":475,"vwap":476},"2026-08-20",34.79,33.74,-0.88,212157.694008,4965,34.3063,{"date":478,"open":479,"high":480,"low":306,"close":481,"change":482,"percent_change":483,"volume":484,"transactions":485,"vwap":486},"2026-08-19",35.14,35.73,35.03,0.21,0.6,158525.95,3991,35.0204,{"date":488,"open":489,"high":326,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-18",34.59,34.21,34.82,0.18,0.52,230644.06247,6161,34.9411,{"date":498,"open":499,"high":453,"low":419,"close":500,"change":501,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-17",35,34.64,-0.55,-1.56,271459.86982,7809,34.5306,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",35.51,35.53,34.85,35.19,-0.31,-0.87,183867.3216,4740,35.1528,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":523,"percent_change":524,"volume":525,"transactions":526,"vwap":527},"2026-08-13",35.67,36.16,34.84,35.5,0.34,0.97,361698.156894,7347,35.2746,{"date":529,"open":530,"high":531,"low":532,"close":438,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-12",36.82,36.87,34.99,-1.66,-4.51,218510.810646,4393,35.435,{"date":539,"open":540,"high":541,"low":542,"close":530,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-11",37.6,38.4499,36.32,-0.89,-2.36,132869.839292,3697,36.9341,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",38.48,39.5,37.54,37.71,-0.27,-0.71,249488.191573,5233,38.6209,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":278,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",38.36,38.66,37.325,37.98,-1.33,234768.856706,4665,38.1401,{"date":570,"open":571,"high":572,"low":573,"close":574,"change":575,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",39.27,39.93,38.341,38.49,-0.77,-1.96,115928.485291,2738,38.7677,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",39.44,40.24,39.22,39.26,-0.24,-0.61,143266.540898,4025,39.5493,{"date":592,"open":593,"high":594,"low":595,"close":551,"change":596,"percent_change":379,"volume":597,"transactions":598,"vwap":599},"2026-08-04",39.49,40.49,38.91,0.36,114924.184128,4625,39.6944,{"date":601,"open":602,"high":594,"low":603,"close":604,"change":379,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-03",38.89,38.86,39.14,2.41,270277.858871,5507,39.1865,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-31",38.21,38.8,37.05,38.22,-0.38,-0.98,93739.71418,3560,38.1284,{"date":621,"open":622,"high":623,"low":624,"close":625,"change":626,"percent_change":627,"volume":628,"transactions":629,"vwap":630},"2026-07-30",38.99,39.08,37.8058,38.6,-0.48,-1.23,114160.798959,3822,38.6131,{"date":632,"open":633,"high":634,"low":635,"close":623,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-29",38.43,39.6,37.58,0.15,0.39,145557.477328,4328,38.5274,{"date":642,"open":643,"high":644,"low":645,"close":646,"change":647,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-28",37.92,38.96,37.73,38.93,1.47,3.92,199471.726258,5035,38.6247,{"date":653,"open":654,"high":655,"low":654,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",36.45,37.4905,37.46,1.77,4.96,179493.259224,4631,37.0796,{"date":663,"open":664,"high":665,"low":666,"close":667,"change":131,"percent_change":668,"volume":669,"transactions":670,"vwap":671},"2026-07-24",35.33,36.005,34.34,35.69,2.23,121034.861488,4462,35.7088,{"date":673,"open":674,"high":675,"low":666,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-23",35.35,35.96,34.91,-1.09,-3.03,172339.736075,4638,34.7544,{"date":683,"open":684,"high":685,"low":686,"close":687,"change":349,"percent_change":587,"volume":688,"transactions":689,"vwap":690},"2026-07-22",36.27,36.36,35.5801,36,187240.091443,4946,35.9109,{"date":692,"open":693,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-21",37.32,35.84,36.22,-0.97,-2.61,172016.77813,5017,36.2766,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":483,"volume":708,"transactions":709,"vwap":710},"2026-07-20",36.84,37.99,35.9801,37.19,0.22,163066.409554,4952,37.2015,{"date":712,"open":713,"high":574,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-17",36.58,36.97,-0.35,-0.94,154500,{"date":719,"open":511,"high":720,"low":511,"close":693,"change":721,"percent_change":722,"volume":723,"transactions":9,"vwap":693},"2026-07-16",37.56,2.07,5.87,253400,{"date":725,"open":726,"high":727,"low":726,"close":728,"change":67,"percent_change":729,"volume":730,"transactions":9,"vwap":728},"2026-07-15",34.35,36.29,35.25,2.62,126900,{"date":732,"open":733,"high":733,"low":734,"close":726,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":726},"2026-07-14",35.0099983,33.98,-0.07,-0.2,110200,{"date":739,"open":740,"high":741,"low":742,"close":295,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":295},"2026-07-13",35.080002,35.52,34.099998,0.3,0.88,132700,{"date":747,"open":748,"high":316,"low":748,"close":419,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":419},"2026-07-10",33.5,0.55,1.64,72800,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-09",33.02,33.97,32.82,33.57,0.8,2.44,150500,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-08",33.049999,33.060001,32.049999,32.77,-0.67,-2,162700,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-07",33.67,34.0099983,32.92,33.44,0.27,0.81,184100,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":455,"percent_change":456,"volume":785,"transactions":9,"vwap":784},"2026-07-06",32.81,33.4,32.72,33.17,166300,{"date":787,"open":788,"high":378,"low":789,"close":274,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":274},"2026-07-02",33.58,32.48,-0.74,-2.18,233700,{"date":794,"open":196,"high":207,"low":788,"close":795,"change":796,"percent_change":146,"volume":797,"transactions":9,"vwap":795},"2026-07-01",33.9,0.13,161900,{"date":799,"open":800,"high":800,"low":801,"close":334,"change":802,"percent_change":803,"volume":804,"transactions":9,"vwap":334},"2026-06-30",34.66,32.86,-1.03,-2.96,266100,{"date":806,"open":358,"high":807,"low":285,"close":16,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":16},"2026-06-29",35.68,-1.38,-3.81,206100,{"date":812,"open":813,"high":727,"low":814,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-26",34.51,33.99,36.18,1.44,4.15,270100,{"date":820,"open":821,"high":822,"low":813,"close":823,"change":824,"percent_change":825,"volume":826,"transactions":9,"vwap":823},"2026-06-25",35.42,35.65,34.74,-0.58,-1.64,155400,{"date":828,"open":829,"high":830,"low":829,"close":185,"change":831,"percent_change":832,"volume":833,"transactions":9,"vwap":185},"2026-06-24",33.88,35.59,1.5,4.44,137100,{"date":835,"open":728,"high":675,"low":472,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-23",33.82,-1.97,-5.5,172000,{"date":841,"open":842,"high":843,"low":800,"close":844,"change":845,"percent_change":523,"volume":846,"transactions":9,"vwap":844},"2026-06-22",35.71,35.92,35.79,0.12,277400,{"date":848,"open":664,"high":849,"low":850,"close":519,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":519},"2026-06-18",36.3,35.22,1.1,3.18,298000,{"date":855,"open":856,"high":857,"low":858,"close":18,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":18},"2026-06-17",36.15,37,34.38,-1.32,-3.68,290600,{"date":863,"open":864,"high":865,"low":866,"close":315,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":315},"2026-06-16",39.3,40.2,35.83,-3.3,-8.42,279200,{"date":871,"open":872,"high":873,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-15",43.21,43.26,38.79,39.19,-3.31,-7.79,298300,{"date":880,"open":881,"high":25,"low":882,"close":883,"change":349,"percent_change":278,"volume":884,"transactions":9,"vwap":883},"2026-06-12",42.93,42.2,42.5,187500,{"date":886,"open":887,"high":888,"low":889,"close":888,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":888},"2026-06-11",39.63,42.72,39.29,3.7,9.48,194500,{"date":894,"open":889,"high":895,"low":896,"close":897,"change":767,"percent_change":898,"volume":899,"transactions":9,"vwap":897},"2026-06-10",40.46,38.38,39.02,-1.69,116000,{"date":901,"open":902,"high":903,"low":603,"close":904,"change":412,"percent_change":905,"volume":906,"transactions":9,"vwap":904},"2026-06-09",39.48,41.3,39.69,1.22,206000,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":88,"volume":914,"transactions":9,"vwap":912},"2026-06-08",38.26,39.85,38.07,39.21,1.28,151700,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":921,"percent_change":922,"volume":923,"transactions":9,"vwap":920},"2026-06-05",39.47,40.31,37.88,37.93,-1.98,-4.96,126600,{"date":925,"open":551,"high":926,"low":927,"close":928,"change":46,"percent_change":929,"volume":930,"transactions":9,"vwap":928},"2026-06-04",40.39,38.97,39.91,2.57,144200,{"date":932,"open":595,"high":551,"low":933,"close":595,"change":278,"percent_change":934,"volume":935,"transactions":9,"vwap":595},"2026-06-03",38.12,-1.29,205300,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-02",37.22,40.040001,37.13,39.42,2.16,5.8,319000,{"date":946,"open":947,"high":948,"low":842,"close":949,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":949},"2026-06-01",37.79,38.35,37.26,-1.11,-2.89,266900,{"date":954,"open":955,"high":956,"low":957,"close":958,"change":959,"percent_change":960,"volume":961,"transactions":9,"vwap":958},"2026-05-29",36.46,38.94,33.68,38.37,1.99,5.47,393700,{"date":963,"open":940,"high":964,"low":965,"close":966,"change":967,"percent_change":968,"volume":969,"transactions":9,"vwap":966},"2026-05-28",38.2,36.17,36.38,-0.8,-2.15,341800,{"date":971,"open":972,"high":947,"low":675,"close":973,"change":736,"percent_change":974,"volume":975,"transactions":9,"vwap":973},"2026-05-27",36.43,37.18,-0.54,238400,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":596,"percent_change":524,"volume":982,"transactions":9,"vwap":981},"2026-05-26",37.67,37.83,36.79,37.38,188900,{"date":984,"open":985,"high":986,"low":985,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-22",36.0099983,37.060001,37.02,1.33,3.73,133800,{"date":992,"open":754,"high":842,"low":993,"close":667,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":667},"2026-05-21",32.74,2.31,6.92,127600,{"date":998,"open":999,"high":1000,"low":765,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-20",32.57,33.6,33.38,0.93,2.87,129500,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":121,"percent_change":131,"volume":1011,"transactions":9,"vwap":1010},"2026-05-19",32.13,32.88,31.3,32.45,178000,{"date":1013,"open":1014,"high":1015,"low":1016,"close":1017,"change":299,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1017},"2026-05-18",33.2,33.76,31.97,32.2,-2.6,357000,{"date":1021,"open":1022,"high":764,"low":1023,"close":764,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":764},"2026-05-15",32.02,31.75,1.04,3.25,162500,{"date":1028,"open":1029,"high":999,"low":1030,"close":1022,"change":743,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1022},"2026-05-14",32.07,31.54,0.95,97800,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":455,"percent_change":456,"volume":1039,"transactions":9,"vwap":1038},"2026-05-13",31.34,31.88,30.8,31.72,157600,{"date":1041,"open":1042,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-12",32.3,30.9,31.71,-1.1,-3.35,176500,{"date":1049,"open":1050,"high":1050,"low":1051,"close":781,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":781},"2026-05-11",34.6,32.21,-2.08,-5.96,282000,{"date":1056,"open":472,"high":346,"low":288,"close":204,"change":1057,"percent_change":1058,"volume":1059,"transactions":9,"vwap":204},"2026-05-08",1.14,3.38,78900,{"date":1061,"open":1062,"high":306,"low":775,"close":1063,"change":543,"percent_change":1064,"volume":1065,"transactions":9,"vwap":1063},"2026-05-07",34.31,33.75,-2.57,146400,{"date":1067,"open":521,"high":1068,"low":1069,"close":500,"change":1070,"percent_change":1071,"volume":1072,"transactions":9,"vwap":500},"2026-05-06",35.45,34.27,0.14,0.41,125800,{"date":1074,"open":1075,"high":346,"low":1075,"close":207,"change":913,"percent_change":1076,"volume":1077,"transactions":9,"vwap":207},"2026-05-05",33.13,3.85,134800,{"date":1079,"open":295,"high":1080,"low":1081,"close":407,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":407},"2026-05-04",34.68,31.58,-1.62,-4.65,217500,{"date":1086,"open":1087,"high":685,"low":1088,"close":521,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":521},"2026-05-01",35.28,34.36,-0.65,-1.83,226900,{"date":1093,"open":378,"high":807,"low":378,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-04-30",35.49,0.91,2.63,86600,{"date":1099,"open":1100,"high":520,"low":286,"close":1101,"change":446,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1101},"2026-04-29",35.75,34.58,-4.02,108900,{"date":1105,"open":522,"high":727,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-28",34.62,36.029999,0.63,1.78,182700,{"date":1112,"open":511,"high":694,"low":1113,"close":326,"change":121,"percent_change":1114,"volume":1115,"transactions":9,"vwap":326},"2026-04-27",34.060001,0.71,215300,{"date":1117,"open":1118,"high":1118,"low":317,"close":1119,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1119},"2026-04-24",35.8,35.15,-0.52,-1.46,108300,{"date":1124,"open":1125,"high":1125,"low":733,"close":519,"change":950,"percent_change":1126,"volume":1127,"transactions":9,"vwap":519},"2026-04-23",36.85,-3.02,144400,{"date":1129,"open":1130,"high":980,"low":1131,"close":1132,"change":1071,"percent_change":116,"volume":1133,"transactions":9,"vwap":1132},"2026-04-22",36.69,36.080002,36.78,105400,{"date":1135,"open":1136,"high":552,"low":356,"close":1137,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":1137},"2026-04-21",36.67,36.37,-0.17,-0.47,167800,{"date":1142,"open":1143,"high":1144,"low":1143,"close":1145,"change":1146,"percent_change":831,"volume":1147,"transactions":9,"vwap":1145},"2026-04-20",35.57,36.94,36.54,0.54,652300,{"date":1149,"open":821,"high":1150,"low":733,"close":687,"change":831,"percent_change":1151,"volume":1152,"transactions":9,"vwap":687},"2026-04-17",36.72,4.35,283000,{"date":1154,"open":407,"high":1155,"low":418,"close":207,"change":1031,"percent_change":1156,"volume":1157,"transactions":9,"vwap":207},"2026-04-16",35.48,2.83,356800,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1163},"2026-04-15",32.89,33.86,31.91,33.55,0.62,1.88,287200,{"date":1168,"open":1169,"high":788,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-14",32.65,32.63,32.93,0.28,0.86,347900,{"date":1176,"open":1177,"high":368,"low":1178,"close":1169,"change":744,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1169},"2026-04-13",31.64,31.2,2.77,239900,{"date":1182,"open":1183,"high":1184,"low":1185,"close":1186,"change":1187,"percent_change":1108,"volume":1188,"transactions":9,"vwap":1186},"2026-04-10",31.92,32.31,31.059999,31.77,0.2,164900,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":483,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1194},"2026-04-09",30.65,32,30.53,31.57,1.94,434800,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1202,"change":750,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1202},"2026-04-08",30.82,31.59,30.2,30.97,5.59,541100,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-07",29.24,30.88,28.85,29.33,-0.23,-0.78,505100,{"date":1215,"open":1216,"high":1217,"low":1216,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-06",28.34,30.15,29.56,1.17,4.12,510900,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-02",27.85,28.7,27.48,28.39,-0.21,-0.73,200400,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":208,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-01",29.1,29.52,28.42,28.6,-1.35,161100,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-03-31",28.54,29.55,28.2,28.99,1.18,4.24,292700,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-03-30",28.27,28.9,27.66,27.81,-0.16,-0.57,158400,{"date":1258,"open":1259,"high":1260,"low":1261,"close":1262,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1262},"2026-03-27",28.23,28.58,27.25,27.97,-0.83,-2.88,246000,{"date":1267,"open":1268,"high":1251,"low":1268,"close":1269,"change":905,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-26",27.07,28.8,4.42,243600,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":1277},"2026-03-25",26.91,28,26.08,27.58,1.07,4.04,244300,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1285},"2026-03-24",25.45,26.65,26.51,0.53,2.04,202700,{"date":1290,"open":1291,"high":1292,"low":1293,"close":1294,"change":1057,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-23",25.85,26.74,25.69,25.98,4.59,203400,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":967,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-20",25.74,25.82,24.78,24.84,-3.12,252100,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1172,"percent_change":851,"volume":1311,"transactions":9,"vwap":1310},"2026-03-19",25.14,26.24,24.87,25.64,334000,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":401,"volume":1319,"transactions":9,"vwap":1317},"2026-03-18",25.73,26.59,25.32,25.36,-0.75,107700,{"date":1321,"open":1285,"high":1322,"low":1323,"close":1324,"change":1211,"percent_change":513,"volume":1325,"transactions":9,"vwap":1324},"2026-03-17",27.11,25.63,26.11,154900,{"date":1327,"open":1328,"high":1329,"low":1328,"close":1330,"change":988,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-03-16",25.46,26.79,26.34,5.32,333700,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":735,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-13",25.21,25.3,24.45,25.01,-0.28,224600,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-12",25.15,26.049999,25.030001,25.08,-0.69,-2.68,144100,{"date":1351,"open":1352,"high":1353,"low":1323,"close":1354,"change":696,"percent_change":1355,"volume":1356,"transactions":9,"vwap":1354},"2026-03-11",26.56,26.89,25.77,-3.63,217600,{"date":1358,"open":1359,"high":1360,"low":1361,"close":1292,"change":237,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1292},"2026-03-10",25.5,28.13,25.39,3.28,324700,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":587,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1369},"2026-03-09",26.1,26.25,24.38,25.89,-2.3,531300,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1071,"percent_change":1378,"volume":1379,"transactions":9,"vwap":1377},"2026-03-06",31.01,31.28,26.49,26.5,1.57,568500,{"date":1381,"open":1382,"high":1383,"low":1310,"close":1384,"change":1385,"percent_change":1045,"volume":1386,"transactions":9,"vwap":1384},"2026-03-05",25.8,26.85,26.09,-0.29,216900,{"date":1388,"open":1389,"high":1274,"low":1390,"close":1391,"change":146,"percent_change":1392,"volume":1393,"transactions":9,"vwap":1391},"2026-03-04",26.44,25.84,26.38,1.46,198500,{"date":1395,"open":1335,"high":1308,"low":1396,"close":1397,"change":1398,"percent_change":1347,"volume":1399,"transactions":9,"vwap":1397},"2026-03-03",24.4,26,-0.18,169300,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-02",26.23,26.8,25.09,26.18,-1.06,-3.89,252700,{"date":1410,"open":1411,"high":1411,"low":1412,"close":1413,"change":554,"percent_change":616,"volume":1386,"transactions":9,"vwap":1413},"2026-02-27",27.27,26.12,27.24,{"date":1415,"open":1416,"high":1417,"low":1418,"close":1419,"change":1420,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1419},"2026-02-26",27.030001,28.38,26.7,27.51,0.75,2.8,180000,{"date":1424,"open":1403,"high":1403,"low":1425,"close":1426,"change":411,"percent_change":483,"volume":1427,"transactions":9,"vwap":1426},"2026-02-25",25.6,26.76,201600,{"date":1429,"open":1430,"high":1431,"low":1338,"close":1432,"change":707,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-24",26.35,26.99,26.6,0.83,241100,{"date":1436,"open":1437,"high":1438,"low":1439,"close":1391,"change":401,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1391},"2026-02-23",29.25,29.59,26.31,-9.81,327300,{"date":1443,"open":1444,"high":1445,"low":1444,"close":1437,"change":1446,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1437},"2026-02-20",27.96,29.7,1.06,3.76,1074900,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1451,"change":1454,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1451},"2026-02-19",28.19,28.45,27.8,-0.14,-0.49,156100,{"date":1458,"open":1459,"high":1460,"low":1459,"close":1461,"change":1286,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-02-18",27.7,29.07,28.33,1.91,148700,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1453,"change":845,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1453},"2026-02-17",27.84,28.11,27.5,0.43,237200,{"date":1472,"open":1473,"high":1452,"low":1474,"close":1475,"change":1476,"percent_change":1385,"volume":1477,"transactions":9,"vwap":1475},"2026-02-13",28.25,27.57,27.68,-0.08,236900,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-12",28.88,29.49,27.38,27.76,-0.66,-2.32,170000,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1235,"change":512,"percent_change":73,"volume":1492,"transactions":9,"vwap":1235},"2026-02-11",28.86,29.16,27.87,87800,{"date":1494,"open":1495,"high":1496,"low":1497,"close":1498,"change":1499,"percent_change":299,"volume":1500,"transactions":9,"vwap":1498},"2026-02-10",28.65,29.88,28.49,28.73,-0.25,170300,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1507,"percent_change":512,"volume":1508,"transactions":9,"vwap":1506},"2026-02-09",29.02,29.049999,28.35,28.98,-0.09,104400,{"date":1510,"open":1467,"high":1207,"low":1511,"close":1460,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1460},"2026-02-06",27.9,1.68,6.13,166800,{"date":1516,"open":1517,"high":1518,"low":1268,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-05",28.51,28.74,27.39,-1.2,-4.2,259600,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":21,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1528},"2026-02-04",28.92,29.13,27.55,28.59,-0.1,148100,{"date":1532,"open":1533,"high":1534,"low":1259,"close":1535,"change":715,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1535},"2026-02-03",28.95,29.64,28.62,-1.21,169800,{"date":1539,"open":1503,"high":1540,"low":1541,"close":1542,"change":1543,"percent_change":1070,"volume":1544,"transactions":9,"vwap":1542},"2026-02-02",30.94,28.67,28.97,0.04,194800,{"date":1546,"open":1547,"high":1548,"low":1517,"close":1549,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1549},"2026-01-30",30.33,30.42,28.93,-1.82,-5.92,270000,{"date":1554,"open":1037,"high":1375,"low":1496,"close":1555,"change":456,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1555},"2026-01-29",30.75,0.1,190400,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":808,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2026-01-28",32.29,32.54,30.69,30.72,-4.3,186800,{"date":1567,"open":1568,"high":1568,"low":1009,"close":1569,"change":1484,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-01-27",32.84,32.099998,-2.01,286300,{"date":1573,"open":1574,"high":1113,"low":277,"close":277,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":277},"2026-01-26",33.95,-1.17,-3.45,342900,{"date":1579,"open":1580,"high":1580,"low":1581,"close":285,"change":209,"percent_change":1582,"volume":1583,"transactions":9,"vwap":285},"2026-01-23",34.96,33.65,-3.2,325500,{"date":1585,"open":550,"high":1586,"low":1587,"close":1588,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1588},"2026-01-22",38.95,35.029999,35.049999,-3.15,-8.25,245300,{"date":1593,"open":1594,"high":1595,"low":1594,"close":964,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":964},"2026-01-21",36.96,38.81,1.6,4.37,223800,{"date":1600,"open":706,"high":704,"low":1601,"close":1602,"change":1575,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-01-20",36.2,36.6,-3.1,302800,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":102,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-01-16",36.59,37.85,36.049999,37.77,2.75,208900,{"date":1614,"open":667,"high":1615,"low":438,"close":1616,"change":1617,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1616},"2026-01-15",37.42,36.76,1.12,3.14,281000,{"date":1621,"open":1062,"high":849,"low":1062,"close":1622,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1622},"2026-01-14",35.64,1.08,3.12,260900,{"date":1627,"open":764,"high":1628,"low":1629,"close":462,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":462},"2026-01-13",35.99,32.5,2.13,6.57,506800,{"date":1634,"open":1635,"high":1636,"low":1637,"close":1638,"change":759,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1638},"2026-01-12",32.28,33.3,30.43,32.43,8.14,429200,{"date":1642,"open":1251,"high":1643,"low":1644,"close":1645,"change":758,"percent_change":380,"volume":1646,"transactions":9,"vwap":1645},"2026-01-09",30.63,28.3,29.99,397700,{"date":1648,"open":1384,"high":1649,"low":1384,"close":1650,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1650},"2026-01-08",29.75,29.19,2.86,10.86,247200,{"date":1655,"open":1656,"high":1657,"low":1294,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-07",27.09,27.15,26.33,-0.91,-3.34,114600,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1413,"change":1667,"percent_change":759,"volume":1668,"transactions":9,"vwap":1413},"2026-01-06",26.45,28.24,26.41,0.65,218200,{"date":1670,"open":1309,"high":1671,"low":1309,"close":1315,"change":1672,"percent_change":1673,"volume":1674,"transactions":9,"vwap":1315},"2026-01-05",26.75,1.86,7.52,172800,{"date":1676,"open":66,"high":1404,"low":1677,"close":1678,"change":1679,"percent_change":1254,"volume":1680,"transactions":9,"vwap":1678},"2026-01-02",24.11,24.73,-0.04,95500,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":1687,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1686},"2025-12-31",25.43,25.53,24.63,24.77,-0.59,-2.33,99500,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1317,"change":1695,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1317},"2025-12-30",24.7,25.51,24.47,0.56,2.26,116600,{"date":1699,"open":1700,"high":1328,"low":1701,"close":1702,"change":1318,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-12-29",25.26,23.91,24.8,-2.94,239100,{"date":1706,"open":1707,"high":1708,"low":1707,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2025-12-26",23.23,25.58,25.55,2.24,9.61,340800,{"date":1714,"open":1715,"high":1716,"low":26,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2025-12-24",22.049999,23.33,23.31,1.36,6.2,158100,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":587,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-12-23",22.59,22.78,21.94,21.95,-2.7,224200,{"date":1730,"open":1707,"high":1707,"low":1731,"close":1732,"change":1318,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1732},"2025-12-22",22.44,22.56,-3.22,100400,{"date":1736,"open":1737,"high":1738,"low":1739,"close":1717,"change":1740,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1717},"2025-12-19",23.82,23.88,22.88,-0.63,-2.63,230000,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":1187,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1748},"2025-12-18",24,24.48,23.77,23.94,0.84,85100,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1228,"percent_change":473,"volume":760,"transactions":9,"vwap":1756},"2025-12-17",23.96,24.15,23.42,23.74,{"date":1758,"open":1759,"high":1760,"low":1761,"close":1762,"change":1172,"percent_change":1245,"volume":1763,"transactions":9,"vwap":1762},"2025-12-16",23.66,24.18,23.57,23.95,160300,{"date":1765,"open":1766,"high":1767,"low":1768,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-12-15",24.13,24.6,23.65,23.67,-0.42,-1.74,224100,{"date":1774,"open":1775,"high":1309,"low":1776,"close":1777,"change":1454,"percent_change":824,"volume":1778,"transactions":9,"vwap":1777},"2025-12-12",24.3,23.97,24.09,207200,{"date":1780,"open":1781,"high":1782,"low":1781,"close":1783,"change":1469,"percent_change":327,"volume":1784,"transactions":9,"vwap":1783},"2025-12-11",23.53,24.29,24.23,126500,{"date":1786,"open":1787,"high":1368,"low":1788,"close":1789,"change":637,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1789},"2025-12-10",23.56,23.34,23.8,1.67,134600,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1797,"change":318,"percent_change":350,"volume":1798,"transactions":9,"vwap":1797},"2025-12-09",23.25,23.93,23.12,23.41,135700,{"date":1800,"open":1801,"high":1802,"low":1803,"close":1787,"change":1433,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1787},"2025-12-08",23,24.08,22.63,3.65,313600,{"date":1807,"open":1396,"high":1359,"low":1808,"close":1809,"change":1810,"percent_change":1811,"volume":1812,"transactions":9,"vwap":1809},"2025-12-05",22.72,22.73,-1.65,-6.77,384300,{"date":1814,"open":1815,"high":1377,"low":1715,"close":1368,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1368},"2025-12-04",24.55,-10.87,-30.84,751800,{"date":1820,"open":1821,"high":1822,"low":800,"close":728,"change":318,"percent_change":1770,"volume":1823,"transactions":9,"vwap":728},"2025-12-03",35.6,36.26,400100,{"date":1825,"open":866,"high":965,"low":326,"close":326,"change":1826,"percent_change":1827,"volume":1077,"transactions":9,"vwap":326},"2025-12-02",-0.34,-0.95,{"date":1829,"open":511,"high":1830,"low":1831,"close":1832,"change":1833,"percent_change":512,"volume":1834,"transactions":9,"vwap":1832},"2025-12-01",36.55,35.099998,35.74,-0.11,203600,{"date":1836,"open":1821,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":750,"volume":1841,"transactions":9,"vwap":1839},"2025-11-28",35.88,34.92,35.85,0.58,44800,{"date":1843,"open":532,"high":1844,"low":1580,"close":1845,"change":1846,"percent_change":1446,"volume":1847,"transactions":9,"vwap":1845},"2025-11-26",36.48,35.27,0.37,229300,{"date":1849,"open":1850,"high":821,"low":1851,"close":1852,"change":1853,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1852},"2025-11-25",33.0099983,31.37,34.9,2.3,7.06,370800,{"date":1857,"open":1858,"high":1859,"low":1569,"close":1860,"change":1254,"percent_change":1455,"volume":1861,"transactions":9,"vwap":1860},"2025-11-24",32.49,33.21,32.6,137200,{"date":1863,"open":1864,"high":445,"low":1864,"close":277,"change":1865,"percent_change":1866,"volume":1867,"transactions":9,"vwap":277},"2025-11-21",30.58,2.51,8.3,104500,{"date":1869,"open":1540,"high":1081,"low":1870,"close":1871,"change":1872,"percent_change":319,"volume":1873,"transactions":9,"vwap":1871},"2025-11-20",30,30.25,-0.13,70600,{"date":1875,"open":1876,"high":1877,"low":1878,"close":1879,"change":1833,"percent_change":197,"volume":1880,"transactions":9,"vwap":1879},"2025-11-19",30.19,30.89,30.14,30.38,52800,{"date":1882,"open":1883,"high":1884,"low":1885,"close":1886,"change":1887,"percent_change":1888,"volume":1889,"transactions":9,"vwap":1886},"2025-11-18",30.29,30.84,30.049999,30.49,-0.26,-0.85,79000,{"date":1891,"open":1892,"high":1030,"low":1893,"close":1555,"change":1894,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1555},"2025-11-17",31.5,30.44,-1.07,-3.36,81800,{"date":1898,"open":1162,"high":1899,"low":1900,"close":1901,"change":974,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1901},"2025-11-14",32.16,31.23,31.82,-1.67,43100,{"date":1905,"open":1906,"high":1907,"low":1038,"close":1908,"change":1909,"percent_change":318,"volume":1910,"transactions":9,"vwap":1908},"2025-11-13",32.39,32.96,32.36,-0.05,47900,{"date":1912,"open":1913,"high":1629,"low":1914,"close":1915,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1915},"2025-11-12",31.53,30.92,32.41,1.11,3.55,75200,{"date":1920,"open":1921,"high":1177,"low":1922,"close":1009,"change":1529,"percent_change":1923,"volume":1924,"transactions":9,"vwap":1009},"2025-11-11",31.47,30.91,-0.32,50100,{"date":1926,"open":1927,"high":1036,"low":1928,"close":1929,"change":1930,"percent_change":411,"volume":1931,"transactions":9,"vwap":1929},"2025-11-10",31.65,30.98,31.4,0.05,47300,{"date":1933,"open":1934,"high":1935,"low":1936,"close":1937,"change":1938,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1937},"2025-11-07",30.6,31.36,30.39,31.35,0.68,2.22,65000,{"date":1942,"open":1943,"high":1199,"low":1944,"close":1945,"change":735,"percent_change":1211,"volume":1946,"transactions":9,"vwap":1945},"2025-11-06",30.4,30.01,30.67,68800,{"date":1948,"open":1506,"high":1949,"low":1224,"close":1950,"change":1951,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1950},"2025-11-05",31.27,30.74,2.06,7.18,105900,{"date":1955,"open":1504,"high":1956,"low":1528,"close":1957,"change":696,"percent_change":1958,"volume":1959,"transactions":9,"vwap":1957},"2025-11-04",29.54,28.68,-3.27,56200,{"date":1961,"open":1962,"high":1963,"low":1541,"close":1964,"change":1965,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1964},"2025-11-03",29.23,29.78,29.65,0.64,2.21,91100,{"date":1969,"open":1970,"high":1233,"low":1250,"close":1971,"change":707,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1971},"2025-10-31",28.66,29.01,0.76,61600,{"date":1975,"open":1234,"high":1234,"low":1976,"close":1977,"change":473,"percent_change":339,"volume":1978,"transactions":9,"vwap":1977},"2025-10-30",28.41,28.79,53400,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1984,"change":1985,"percent_change":1986,"volume":1987,"transactions":9,"vwap":1984},"2025-10-29",30.76,31,29.46,29.67,-1.25,-4.04,184900,{"date":1989,"open":1990,"high":1991,"low":1992,"close":1914,"change":1211,"percent_change":790,"volume":1993,"transactions":9,"vwap":1914},"2025-10-28",30.78,31.24,30.26,50900,{"date":1995,"open":1375,"high":1996,"low":1982,"close":1997,"change":637,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-10-27",32.22,31.15,1.27,75400,{"date":2001,"open":2002,"high":2003,"low":2004,"close":1981,"change":2005,"percent_change":188,"volume":2006,"transactions":9,"vwap":1981},"2025-10-24",30.66,30.77,30.21,0.59,66700,{"date":2008,"open":1504,"high":2009,"low":1504,"close":2010,"change":1916,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-10-23",30.22,30.17,3.82,117100,{"date":2014,"open":2015,"high":2016,"low":1977,"close":2017,"change":2018,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2017},"2025-10-22",29.79,29.98,29.059999,-0.68,-2.29,75000,{"date":2022,"open":2023,"high":2024,"low":2023,"close":2025,"change":2026,"percent_change":777,"volume":2027,"transactions":9,"vwap":2025},"2025-10-21",29.44,29.94,29.74,0.24,46200,{"date":2029,"open":1533,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":390,"volume":2034,"transactions":9,"vwap":2032},"2025-10-20",29.53,28.94,29.5,0.89,61100,{"date":2036,"open":1977,"high":1244,"low":1250,"close":2037,"change":2038,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2037},"2025-10-17",28.61,-0.33,-1.14,93900,{"date":2042,"open":2043,"high":2044,"low":2045,"close":2031,"change":2046,"percent_change":502,"volume":2047,"transactions":9,"vwap":2031},"2025-10-16",29.26,29.51,28.26,-0.46,123600,{"date":2049,"open":2050,"high":2051,"low":1227,"close":2052,"change":38,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-10-15",29,29.87,29.4,2.55,92500,{"date":2056,"open":2057,"high":1518,"low":2058,"close":1541,"change":1446,"percent_change":2059,"volume":2060,"transactions":9,"vwap":1541},"2025-10-14",27.18,26.87,3.84,89500,{"date":2062,"open":1403,"high":1475,"low":1403,"close":2063,"change":1392,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-10-13",27.61,5.58,109400,{"date":2067,"open":2068,"high":2068,"low":1276,"close":2069,"change":2070,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2069},"2025-10-10",28.17,26.15,-1.88,-6.71,92400,{"date":2074,"open":2075,"high":2075,"low":2076,"close":2077,"change":501,"percent_change":2078,"volume":2079,"transactions":9,"vwap":2077},"2025-10-09",28.48,27.72,28.030001,-1.92,71300,{"date":2081,"open":2082,"high":2083,"low":2084,"close":1260,"change":121,"percent_change":744,"volume":2085,"transactions":9,"vwap":1260},"2025-10-08",28.46,28.91,28.14,82500,{"date":2087,"open":2043,"high":1534,"low":2088,"close":1461,"change":513,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1461},"2025-10-07",28.059999,-2.98,123100,{"date":2092,"open":2093,"high":2004,"low":2050,"close":2094,"change":2095,"percent_change":876,"volume":2096,"transactions":9,"vwap":2094},"2025-10-06",30.16,29.2,-1,76300,{"date":2098,"open":1217,"high":1950,"low":2099,"close":1201,"change":707,"percent_change":38,"volume":2100,"transactions":9,"vwap":1201},"2025-10-03",30.059999,79100,{"date":2102,"open":2103,"high":1885,"low":2104,"close":2016,"change":636,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2016},"2025-10-02",29.84,29.040001,0.5,86400,{"date":2108,"open":1495,"high":1878,"low":1495,"close":2109,"change":1749,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-10-01",29.83,2.9,122100,{"date":2113,"open":2114,"high":2115,"low":2116,"close":1244,"change":1476,"percent_change":1339,"volume":2117,"transactions":9,"vwap":1244},"2025-09-30",29.34,29.38,28.32,94100,{"date":2119,"open":2120,"high":2120,"low":1970,"close":1460,"change":2121,"percent_change":2122,"volume":2123,"transactions":9,"vwap":1460},"2025-09-29",30.59,-1.19,-3.93,124200,{"date":2125,"open":1037,"high":2126,"low":1871,"close":1992,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":1992},"2025-09-26",30.86,-0.45,-1.47,110400,{"date":2131,"open":2132,"high":1194,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":1661,"transactions":9,"vwap":2134},"2025-09-25",31.52,30.45,30.71,-1.22,-3.82,{"date":2138,"open":2139,"high":2140,"low":2141,"close":2142,"change":796,"percent_change":1071,"volume":2143,"transactions":9,"vwap":2142},"2025-09-24",31.9,32.67,31.69,31.93,87600,{"date":2145,"open":2146,"high":754,"low":2147,"close":2148,"change":1826,"percent_change":1406,"volume":2149,"transactions":9,"vwap":2148},"2025-09-23",32.38,31.61,31.8,96200,{"date":2151,"open":763,"high":2152,"low":2153,"close":2154,"change":2155,"percent_change":2156,"volume":2157,"transactions":9,"vwap":2154},"2025-09-22",33.51,32.060001,32.14,-0.99,-2.99,148300,{"date":2159,"open":2160,"high":2160,"low":2161,"close":1075,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":1075},"2025-09-19",35.26,33.09,-2.13,-6.04,312500,{"date":2166,"open":2167,"high":2168,"low":2169,"close":2160,"change":187,"percent_change":1195,"volume":2170,"transactions":9,"vwap":2160},"2025-09-18",34.88,35.36,34.49,127800,{"date":2172,"open":387,"high":509,"low":387,"close":489,"change":379,"percent_change":2173,"volume":2174,"transactions":9,"vwap":489},"2025-09-17",2.73,309100,{"date":2176,"open":1163,"high":2177,"low":774,"close":772,"change":1070,"percent_change":2178,"volume":2179,"transactions":9,"vwap":772},"2025-09-16",33.8,0.42,230800,{"date":2181,"open":2182,"high":742,"low":2183,"close":2184,"change":523,"percent_change":89,"volume":2185,"transactions":9,"vwap":2184},"2025-09-15",33.46,33.099998,33.53,280100,{"date":2187,"open":2152,"high":788,"low":2146,"close":2188,"change":1089,"percent_change":2078,"volume":2189,"transactions":9,"vwap":2188},"2025-09-12",33.19,221800,{"date":2191,"open":2192,"high":1161,"low":420,"close":437,"change":1031,"percent_change":2193,"volume":2194,"transactions":9,"vwap":437},"2025-09-11",32.99,2.89,143300,{"date":2196,"open":2197,"high":2188,"low":2198,"close":1160,"change":2199,"percent_change":2011,"volume":2200,"transactions":9,"vwap":1160},"2025-09-10",31.33,31.26,1.21,164100,{"date":2202,"open":756,"high":2203,"low":1030,"close":2204,"change":2205,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2204},"2025-09-09",33.41,31.68,-1.36,-4.12,146600,{"date":2209,"open":757,"high":2210,"low":766,"close":2211,"change":1923,"percent_change":400,"volume":2212,"transactions":9,"vwap":2211},"2025-09-08",34.32,33.040001,170400,{"date":2214,"open":1163,"high":1088,"low":2215,"close":2216,"change":1923,"percent_change":1827,"volume":2217,"transactions":9,"vwap":2216},"2025-09-05",33.07,33.36,207900,{"date":2219,"open":2141,"high":1113,"low":2220,"close":957,"change":2221,"percent_change":2222,"volume":2223,"transactions":9,"vwap":957},"2025-09-04",31.44,2.09,6.62,207800,{"date":2225,"open":1029,"high":2226,"low":2227,"close":1200,"change":1120,"percent_change":1082,"volume":2228,"transactions":9,"vwap":1200},"2025-09-03",32.56,31.18,176600,{"date":2230,"open":2231,"high":2232,"low":1178,"close":2233,"change":796,"percent_change":1071,"volume":2234,"transactions":9,"vwap":2233},"2025-09-02",31.38,32.35,32.11,230300,{"date":2236,"open":1982,"high":774,"low":1637,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-08-29",31.98,0.94,3.03,315100,{"date":2242,"open":1178,"high":757,"low":1665,"close":2243,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2243},"2025-08-28",31.040001,-1.95,-5.91,436100,{"date":2248,"open":2249,"high":274,"low":2249,"close":2192,"change":1433,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2192},"2025-08-27",31.85,2.58,244400,{"date":2253,"open":1883,"high":2254,"low":2255,"close":1899,"change":890,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1899},"2025-08-26",33.61,30.12,13,777500,{"date":2259,"open":2260,"high":1498,"low":2260,"close":2082,"change":1529,"percent_change":715,"volume":2261,"transactions":9,"vwap":2082},"2025-08-25",27.94,181200,{"date":2263,"open":2264,"high":1504,"low":2057,"close":2265,"change":2266,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2265},"2025-08-22",27.3,28.56,1.53,5.66,293900,{"date":2270,"open":2271,"high":2264,"low":2272,"close":1416,"change":2273,"percent_change":2274,"volume":2275,"transactions":9,"vwap":1416},"2025-08-21",25.68,24.98,1.41,5.5,132600,{"date":2277,"open":1300,"high":2278,"low":2279,"close":2280,"change":1923,"percent_change":627,"volume":2281,"transactions":9,"vwap":2280},"2025-08-20",26.040001,25.25,25.62,316200,{"date":2283,"open":2284,"high":2285,"low":1310,"close":2286,"change":776,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2286},"2025-08-19",25.87,26.37,25.94,1.05,81600,{"date":2290,"open":1283,"high":2285,"low":1283,"close":2291,"change":2292,"percent_change":1476,"volume":2293,"transactions":9,"vwap":2291},"2025-08-18",25.67,-0.02,175000,{"date":2295,"open":1284,"high":2296,"low":1693,"close":1293,"change":2297,"percent_change":2089,"volume":2298,"transactions":9,"vwap":1293},"2025-08-15",26.69,-0.79,105000,{"date":2300,"open":2301,"high":2302,"low":1293,"close":2303,"change":767,"percent_change":2304,"volume":2305,"transactions":9,"vwap":2303},"2025-08-14",26.43,26.68,26.48,-2.47,133500,{"date":2307,"open":1291,"high":2308,"low":1310,"close":1657,"change":2309,"percent_change":2310,"volume":2311,"transactions":9,"vwap":1657},"2025-08-13",27.23,1.54,6.01,182400,{"date":2313,"open":2314,"high":2315,"low":2314,"close":2316,"change":1109,"percent_change":2317,"volume":2318,"transactions":9,"vwap":2316},"2025-08-12",24.07,25.76,25.61,7.47,222400,{"date":2320,"open":2321,"high":2321,"low":2322,"close":2323,"change":1476,"percent_change":2038,"volume":2324,"transactions":9,"vwap":2323},"2025-08-11",23.99,23.13,23.83,119000,{"date":2326,"open":2327,"high":2328,"low":1768,"close":1701,"change":950,"percent_change":2329,"volume":2330,"transactions":9,"vwap":1701},"2025-08-08",25.23,25.34,-4.44,161400,{"date":2332,"open":1397,"high":2333,"low":2272,"close":2334,"change":767,"percent_change":697,"volume":2335,"transactions":9,"vwap":2334},"2025-08-07",26.29,25.02,143400,{"date":2337,"open":2338,"high":2339,"low":1685,"close":1293,"change":1245,"percent_change":2340,"volume":2341,"transactions":9,"vwap":1293},"2025-08-06",24.75,25.81,4.81,143200,{"date":2343,"open":2344,"high":2344,"low":2345,"close":2346,"change":20,"percent_change":1679,"volume":2261,"transactions":9,"vwap":2346},"2025-08-05",24.56,23.79,24.51,{"date":2348,"open":1745,"high":2349,"low":2350,"close":2351,"change":744,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2351},"2025-08-04",24.97,23.89,24.52,3.72,152300,{"date":2355,"open":1755,"high":2356,"low":2357,"close":2358,"change":1770,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-08-01",23.84,22.67,23.64,-1.75,221900,{"date":2362,"open":2363,"high":2364,"low":2365,"close":2366,"change":1070,"percent_change":2005,"volume":2367,"transactions":9,"vwap":2366},"2025-07-31",23.62,24.22,22.98,24.059999,245600,{"date":2369,"open":1368,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2372},"2025-07-30",24.69,23.63,23.92,-0.53,-2.17,137400,{"date":2377,"open":2378,"high":2379,"low":1760,"close":1337,"change":2095,"percent_change":2122,"volume":2380,"transactions":9,"vwap":1337},"2025-07-29",25.47,25.59,171800,{"date":2382,"open":2383,"high":1283,"low":1746,"close":1283,"change":136,"percent_change":268,"volume":2384,"transactions":9,"vwap":1283},"2025-07-28",24.89,183700,{"date":2386,"open":2387,"high":1702,"low":2388,"close":2389,"change":2390,"percent_change":2391,"volume":1953,"transactions":9,"vwap":2389},"2025-07-25",24.61,24.049999,24.79,0.46,1.89,{"date":2393,"open":2394,"high":2394,"low":2395,"close":2396,"change":1406,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2396},"2025-07-24",25.29,24.27,24.33,-4.17,108500,{"date":2400,"open":2272,"high":2401,"low":2389,"close":1361,"change":67,"percent_change":2402,"volume":2403,"transactions":9,"vwap":1361},"2025-07-23",25.92,3.67,138200,{"date":2405,"open":2358,"high":2406,"low":2407,"close":2408,"change":1278,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2408},"2025-07-22",24.92,23.38,24.49,4.57,153000,{"date":2412,"open":1788,"high":2413,"low":2414,"close":1755,"change":2390,"percent_change":2415,"volume":2416,"transactions":9,"vwap":1755},"2025-07-21",23.69,23.09,2,315500,{"date":2418,"open":2363,"high":2363,"low":2419,"close":2420,"change":554,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2420},"2025-07-18",22.87,22.96,-1.16,151500,{"date":2424,"open":1731,"high":2425,"low":2426,"close":1707,"change":1938,"percent_change":2427,"volume":2428,"transactions":9,"vwap":1707},"2025-07-17",23.68,22.4,3.02,361200,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2435,"percent_change":2436,"volume":1867,"transactions":9,"vwap":2434},"2025-07-16",22.66,22.8,21.55,22.55,0.07,0.31,{"date":2438,"open":2439,"high":2407,"low":2440,"close":2441,"change":1347,"percent_change":2089,"volume":2442,"transactions":9,"vwap":2441},"2025-07-15",23.030001,22.35,22.48,176100,{"date":2444,"open":2358,"high":2358,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-07-14",22.94,23.17,-0.4,-1.7,102500,{"date":2451,"open":2452,"high":2321,"low":2453,"close":1761,"change":2373,"percent_change":2454,"volume":2455,"transactions":9,"vwap":1761},"2025-07-11",23.86,23.45,-2.2,163900,{"date":2457,"open":2445,"high":1685,"low":2445,"close":2458,"change":2459,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2458},"2025-07-10",24.1,1.23,5.38,237400,{"date":2463,"open":2464,"high":1739,"low":2465,"close":2419,"change":483,"percent_change":465,"volume":2466,"transactions":9,"vwap":2419},"2025-07-09",22.31,22.13,153800,{"date":2468,"open":2469,"high":2470,"low":2471,"close":2472,"change":136,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-07-08",21.79,22.61,21.26,22.27,3.05,212100,{"date":2476,"open":2477,"high":2478,"low":2479,"close":2480,"change":350,"percent_change":1264,"volume":1039,"transactions":9,"vwap":2480},"2025-07-07",22.01,22.26,21.28,21.61,{"date":2482,"open":2483,"high":2484,"low":2485,"close":2486,"change":289,"percent_change":974,"volume":2487,"transactions":9,"vwap":2486},"2025-07-03",22.3,22.57,22.09,22.25,106600,{"date":2489,"open":2490,"high":2491,"low":2492,"close":2493,"change":2494,"percent_change":2495,"volume":2496,"transactions":9,"vwap":2493},"2025-07-02",21.46,22.42,21.23,22.37,0.98,4.58,231300,{"date":2498,"open":2499,"high":2472,"low":2499,"close":2500,"change":2501,"percent_change":2502,"volume":2503,"transactions":9,"vwap":2500},"2025-07-01",19.62,21.39,1.7,8.63,221200,{"date":2505,"open":2506,"high":2507,"low":2508,"close":2508,"change":1406,"percent_change":2509,"volume":2510,"transactions":9,"vwap":2508},"2025-06-30",20.8,20.9,19.69,-5.11,186300,{"date":2512,"open":2513,"high":2514,"low":2515,"close":2516,"change":236,"percent_change":2517,"volume":2518,"transactions":9,"vwap":2516},"2025-06-27",20.68,21.31,20.38,20.75,1.42,301100,{"date":2520,"open":2521,"high":2522,"low":2523,"close":2524,"change":1833,"percent_change":2373,"volume":2525,"transactions":9,"vwap":2524},"2025-06-26",20.6,20.84,20.25,20.46,152400,{"date":2527,"open":2471,"high":2471,"low":2528,"close":2529,"change":2297,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-06-25",20.54,20.57,-3.7,163400,{"date":2533,"open":2500,"high":2534,"low":2535,"close":2536,"change":596,"percent_change":2537,"volume":2538,"transactions":9,"vwap":2536},"2025-06-24",21.59,20.96,21.36,1.71,158300,{"date":2540,"open":2541,"high":2542,"low":2543,"close":2544,"change":859,"percent_change":2245,"volume":2545,"transactions":9,"vwap":2544},"2025-06-23",22,22.2,20.89,21,271200,{"date":2547,"open":2548,"high":2549,"low":2548,"close":2550,"change":1623,"percent_change":2551,"volume":2552,"transactions":9,"vwap":2550},"2025-06-20",21.53,22.46,22.32,5.08,1049900,{"date":2554,"open":2555,"high":2556,"low":2557,"close":2557,"change":2558,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-06-18",21.71,22.16,21.24,-0.6,-2.75,243400,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":289,"percent_change":501,"volume":2567,"transactions":9,"vwap":2566},"2025-06-17",21.64,22.64,21.4,21.84,280900,{"date":2569,"open":2570,"high":2541,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-06-16",21.17,20.86,21.96,1.59,7.81,362200,{"date":2577,"open":2578,"high":2570,"low":2579,"close":2580,"change":198,"percent_change":2581,"volume":2582,"transactions":9,"vwap":2580},"2025-06-13",20.83,20.13,20.37,-4.86,388500,{"date":2584,"open":2585,"high":2586,"low":2587,"close":2588,"change":208,"percent_change":2589,"volume":2590,"transactions":9,"vwap":2588},"2025-06-12",21.47,22.030001,21.3,21.41,-1.79,349800,{"date":2592,"open":1716,"high":2593,"low":2594,"close":2595,"change":2596,"percent_change":838,"volume":2597,"transactions":9,"vwap":2595},"2025-06-11",23.4,21.78,21.8,-1.27,363400,{"date":2599,"open":2600,"high":2601,"low":2602,"close":2603,"change":1846,"percent_change":2604,"volume":2605,"transactions":9,"vwap":2603},"2025-06-10",22.84,23.29,22.51,23.07,1.63,268400,{"date":2607,"open":1796,"high":2608,"low":2609,"close":2610,"change":456,"percent_change":796,"volume":2611,"transactions":9,"vwap":2610},"2025-06-09",23.32,22.21,22.7,241200,{"date":2613,"open":2614,"high":2593,"low":2484,"close":2357,"change":20,"percent_change":1679,"volume":2615,"transactions":9,"vwap":2357},"2025-06-06",23.22,176000,{"date":2617,"open":2464,"high":1783,"low":2618,"close":2619,"change":637,"percent_change":2620,"volume":2621,"transactions":9,"vwap":2619},"2025-06-05",22.14,22.68,1.75,386900,{"date":2623,"open":2624,"high":2624,"low":2544,"close":2625,"change":2626,"percent_change":554,"volume":2627,"transactions":9,"vwap":2625},"2025-06-04",26.17,22.29,-0.06,916100,{"date":2629,"open":2500,"high":2630,"low":2500,"close":2440,"change":1024,"percent_change":2631,"volume":2632,"transactions":9,"vwap":2440},"2025-06-03",22.6,4.88,371800,{"date":2634,"open":2635,"high":2469,"low":2636,"close":2514,"change":1770,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2514},"2025-06-02",21.56,21.030001,-1.93,333200,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":225,"volume":2646,"transactions":9,"vwap":2644},"2025-05-30",21.25,21.83,21.13,21.73,0.02,236000,{"date":2648,"open":2541,"high":2541,"low":2649,"close":2555,"change":21,"percent_change":1454,"volume":2650,"transactions":9,"vwap":2555},"2025-05-29",21.21,189000,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":289,"percent_change":501,"volume":2657,"transactions":9,"vwap":2656},"2025-05-28",21.81,21.86,21.38,21.74,232800,{"date":2659,"open":2660,"high":2661,"low":2662,"close":2654,"change":2663,"percent_change":2664,"volume":2665,"transactions":9,"vwap":2654},"2025-05-27",21.29,22.02,21.07,0.99,4.74,294100,{"date":2667,"open":2543,"high":2641,"low":2529,"close":2668,"change":2155,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-05-23",20.87,-4.53,241700,{"date":2672,"open":2471,"high":1715,"low":2471,"close":2654,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2654},"2025-05-22",0.7,3.31,254800,{"date":2677,"open":2566,"high":2542,"low":2571,"close":2678,"change":2448,"percent_change":2679,"volume":2680,"transactions":9,"vwap":2678},"2025-05-21",21.16,-7.44,251100,{"date":2682,"open":2683,"high":2684,"low":2564,"close":2685,"change":1211,"percent_change":2095,"volume":1612,"transactions":9,"vwap":2685},"2025-05-20",23.16,23.61,22.86,{"date":2687,"open":2358,"high":2688,"low":2365,"close":2414,"change":209,"percent_change":2689,"volume":1188,"transactions":9,"vwap":2414},"2025-05-19",23.71,-4.63,{"date":2691,"open":2692,"high":2693,"low":2407,"close":2694,"change":20,"percent_change":1679,"volume":2695,"transactions":9,"vwap":2694},"2025-05-16",24.17,24.58,24.21,223700,{"date":2697,"open":2698,"high":2699,"low":1747,"close":2364,"change":1146,"percent_change":2700,"volume":2701,"transactions":9,"vwap":2364},"2025-05-15",23.9,24.68,2.28,251600,{"date":2703,"open":2704,"high":1783,"low":2704,"close":2425,"change":318,"percent_change":1740,"volume":2705,"transactions":9,"vwap":2425},"2025-05-14",23.28,171900,{"date":2707,"open":1753,"high":2708,"low":2709,"close":2323,"change":1543,"percent_change":2710,"volume":2711,"transactions":9,"vwap":2323},"2025-05-13",24.41,23.46,0.17,160700,{"date":2713,"open":2714,"high":2272,"low":2630,"close":2345,"change":268,"percent_change":2715,"volume":2716,"transactions":9,"vwap":2345},"2025-05-12",22.99,12.59,355400,{"date":2718,"open":2719,"high":2719,"low":2720,"close":2643,"change":1139,"percent_change":791,"volume":2721,"transactions":9,"vwap":2643},"2025-05-09",21.66,21.059999,153300,{"date":2723,"open":2529,"high":2469,"low":2724,"close":2725,"change":2266,"percent_change":2726,"volume":2335,"transactions":9,"vwap":2725},"2025-05-08",20.52,21.6,7.62,{"date":2728,"open":2729,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-05-07",20.12,20.53,19.77,20.07,0.23,1.16,170100,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2741,"change":208,"percent_change":2637,"volume":2742,"transactions":9,"vwap":2741},"2025-05-06",19.78,20.049999,19.18,19.84,148200,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":736,"percent_change":616,"volume":2749,"transactions":9,"vwap":2748},"2025-05-05",20.29,20.81,20.09,20.23,102200,{"date":2751,"open":2741,"high":2752,"low":2753,"close":2754,"change":1031,"percent_change":2631,"volume":2755,"transactions":9,"vwap":2754},"2025-05-02",21.02,19.81,20.43,164800,{"date":2757,"open":2758,"high":2741,"low":2759,"close":2760,"change":2761,"percent_change":1071,"volume":2762,"transactions":9,"vwap":2760},"2025-05-01",19.52,19.24,19.48,0.08,153900,{"date":2764,"open":2765,"high":2766,"low":175,"close":2767,"change":1120,"percent_change":697,"volume":2768,"transactions":9,"vwap":2767},"2025-04-30",19.3,19.47,19.4,172200,{"date":2770,"open":2771,"high":2772,"low":2773,"close":2774,"change":2435,"percent_change":151,"volume":2775,"transactions":9,"vwap":2774},"2025-04-29",19.86,19.97,19.08,19.92,135000,{"date":2777,"open":2778,"high":2528,"low":2766,"close":2779,"change":1211,"percent_change":2780,"volume":2781,"transactions":9,"vwap":2779},"2025-04-28",20.19,19.85,-1.15,358700,{"date":2783,"open":2784,"high":2747,"low":2785,"close":2786,"change":1543,"percent_change":1187,"volume":2787,"transactions":9,"vwap":2786},"2025-04-25",19.53,19.38,20.08,166100,{"date":2789,"open":2790,"high":2791,"low":2792,"close":2793,"change":743,"percent_change":2794,"volume":2795,"transactions":9,"vwap":2793},"2025-04-24",19.5,20.33,19.32,20.040001,1.52,169900,{"date":2797,"open":2798,"high":2644,"low":2799,"close":2800,"change":637,"percent_change":2801,"volume":2802,"transactions":9,"vwap":2800},"2025-04-23",20.66,19.72,19.74,2.02,279000,{"date":179,"open":2804,"high":2805,"low":2806,"close":2807,"change":1529,"percent_change":278,"volume":2808,"transactions":9,"vwap":2807},19.45,19.75,18.77,19.35,621500]