[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GIC":3,"homepage-market-summary":34,"stock-historical-GIC":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GIC","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},"Global Industrial Company","NYSE",null,"WHOLESALE-INDUSTRIAL MACHINERY & EQUIPMENT","Global Industrial Co is a value-added industrial distributor. The company distributes a wide range of industrial and maintenance, repair, and operations (MRO) products to customers across North America, including storage and shelving, safety and security, carts and trucks, HVAC and fans, furniture and decor, material handling, janitorial and facility maintenance, workbenches and shop desks, tools and instruments, plumbing and pumps, office and school supplies, packaging and shipping, lighting and electrical, food service and retail, medical and laboratory, motors and power transmission, building supplies, machining, fasteners and hardware, vehicle maintenance, and raw material.","1,980","Port Washington, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},2.5682,1.12,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":22,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},43.61,43.21,43.9028,43.12,43.07,0.54,1.25,121313.705701,3993,43.4993,26.4,111409.0751851,98.3,7868,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"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":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"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":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"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":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"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":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":22,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},21.01,108109,39459768.796275,100.41,"2025-04-22",[186,187,196,207,218,228,239,250,261,271,281,292,302,313,321,331,341,352,363,373,382,392,401,409,420,429,438,448,455,464,474,484,494,505,516,525,535,544,552,561,572,582,592,603,614,625,636,645,654,665,674,684,693,703,713,722,729,737,744,751,757,764,772,779,785,793,802,809,816,824,832,840,848,854,861,869,876,884,891,896,902,910,919,926,935,944,950,957,964,969,975,984,991,999,1004,1010,1019,1026,1031,1039,1046,1053,1061,1069,1076,1084,1090,1095,1103,1111,1117,1124,1129,1136,1143,1147,1152,1158,1166,1173,1178,1184,1192,1198,1205,1212,1219,1225,1232,1240,1247,1253,1262,1268,1273,1277,1283,1289,1295,1301,1308,1314,1323,1328,1335,1339,1346,1351,1358,1364,1371,1376,1380,1389,1395,1401,1405,1411,1418,1424,1428,1433,1437,1443,1450,1455,1461,1468,1474,1481,1486,1492,1500,1505,1512,1518,1523,1529,1536,1540,1546,1549,1554,1558,1563,1570,1574,1579,1585,1592,1596,1602,1607,1611,1618,1624,1630,1636,1641,1647,1650,1654,1658,1664,1669,1675,1680,1687,1691,1697,1702,1708,1713,1718,1725,1730,1737,1743,1750,1756,1762,1768,1774,1781,1788,1793,1798,1804,1812,1817,1824,1830,1835,1841,1848,1854,1861,1867,1872,1876,1881,1886,1891,1897,1900,1904,1910,1914,1920,1926,1933,1938,1945,1953,1960,1965,1972,1979,1985,1989,1995,2002,2007,2013,2018,2025,2033,2039,2046,2053,2060,2066,2073,2079,2086,2092,2096,2102,2107,2112,2116,2121,2126,2130,2137,2141,2147,2152,2157,2162,2166,2170,2173,2177,2184,2189,2194,2198,2206,2212,2216,2223,2228,2234,2240,2244,2249,2254,2258,2263,2269,2272,2278,2283,2286,2291,2295,2300,2307,2313,2317,2323,2329,2334,2340,2347,2352,2357,2364,2368,2371,2375,2379,2383,2388,2392,2398,2406,2413,2419,2425,2432,2438,2443,2450,2454,2457,2461,2467,2473,2478,2483,2488,2494,2501,2507,2514,2521,2527,2535,2542,2549,2555,2561,2568],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":121,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",42,43.17,41.88,2.69,166820.307204,4122,42.8829,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":203,"volume":204,"transactions":205,"vwap":206},"2026-09-30",42.55,42.72,41.792,41.94,-0.43,-1.01,146222.426922,3620,42.0891,{"date":208,"open":209,"high":210,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",42.32,42.9399,41.63,42.37,0.05,0.12,120993.401853,3361,42.2043,{"date":219,"open":220,"high":221,"low":222,"close":209,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",41.45,42.49,40.9,0.82,1.98,185572.782066,4479,42.1179,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",41.29,41.95,41.18,41.5,0.27,0.65,331139.987601,3582,41.5173,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",41.55,41.75,41.1001,41.23,-0.47,-1.13,107033.162697,3253,41.3153,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",41.99,42.4029,41.4725,41.7,-0.15,-0.36,113412.8886,4384,41.7285,{"date":262,"open":263,"high":264,"low":263,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",41.08,42.085,41.85,1.05,2.57,238581.89841,5028,41.7613,{"date":272,"open":273,"high":273,"low":274,"close":275,"change":276,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",41.83,40,40.8,0.42,1.04,157268.201204,3844,40.7847,{"date":282,"open":283,"high":284,"low":285,"close":286,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-18",40.25,40.5099,39.66,40.38,-0.04,-0.1,234684.815346,3747,40.3047,{"date":293,"open":274,"high":294,"low":295,"close":296,"change":297,"percent_change":298,"volume":299,"transactions":300,"vwap":301},"2026-09-17",40.6,39.8,40.42,0.57,1.43,181982.535479,3913,40.3715,{"date":303,"open":304,"high":305,"low":306,"close":307,"change":308,"percent_change":309,"volume":310,"transactions":311,"vwap":312},"2026-09-16",39.96,40.06,39.29,39.85,0.11,0.28,148008.270589,2920,39.819,{"date":314,"open":315,"high":152,"low":316,"close":317,"change":57,"percent_change":26,"volume":318,"transactions":319,"vwap":320},"2026-09-15",39.58,39.25,39.74,123301.420339,3679,39.6159,{"date":322,"open":323,"high":324,"low":325,"close":316,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",39.03,39.53,38.98,0.26,0.67,93279.353891,3404,39.2738,{"date":332,"open":333,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",39.16,38.82,38.99,0.33,0.85,71253.342614,2738,38.972,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",39.22,39.46,38.36,38.66,-0.85,-2.15,84020.691498,3456,38.6578,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-09",39.6,39.805,39.05,39.51,-0.25,-0.63,163868.24969,5186,39.4518,{"date":364,"open":285,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",40.08,39.44,39.76,-0.05,-0.13,137248.137006,4393,39.8212,{"date":374,"open":375,"high":274,"low":334,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",39.14,39.81,0.64,1.63,125915.786005,4456,39.7453,{"date":383,"open":384,"high":344,"low":385,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",39.35,39.01,39.17,0.16,0.41,93070.602086,3744,39.175,{"date":393,"open":394,"high":395,"low":396,"close":385,"change":156,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",38.97,39.65,38.63,0.91,99978.797254,3710,39.1855,{"date":402,"open":394,"high":403,"low":404,"close":346,"change":405,"percent_change":246,"volume":406,"transactions":407,"vwap":408},"2026-09-01",39.34,38.58,-0.44,107138.977889,3726,38.8004,{"date":410,"open":411,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",39.69,39.98,38.925,39.1,-0.5,-1.26,145096.569933,3269,39.1321,{"date":421,"open":422,"high":423,"low":424,"close":354,"change":425,"percent_change":368,"volume":426,"transactions":427,"vwap":428},"2026-08-28",39.86,40.28,39.41,-0.02,127242.59773,3422,39.6335,{"date":430,"open":431,"high":422,"low":432,"close":433,"change":434,"percent_change":151,"volume":435,"transactions":436,"vwap":437},"2026-08-27",39.23,38.86,39.62,0.15,77194.987452,3980,39.5527,{"date":439,"open":440,"high":441,"low":403,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",39.78,40.15,39.47,-0.16,-0.4,95933.81248,3943,39.539,{"date":449,"open":317,"high":450,"low":323,"close":451,"change":111,"percent_change":434,"volume":452,"transactions":453,"vwap":454},"2026-08-25",39.815,39.63,82217.680756,3276,39.4456,{"date":456,"open":457,"high":458,"low":366,"close":459,"change":214,"percent_change":460,"volume":461,"transactions":462,"vwap":463},"2026-08-24",39.61,40.315,39.57,0.3,105609.832874,4727,39.7721,{"date":465,"open":466,"high":324,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",38.81,38.24,39.45,0.72,1.86,184984.00426,4646,39.3076,{"date":475,"open":476,"high":477,"low":478,"close":479,"change":256,"percent_change":480,"volume":481,"transactions":482,"vwap":483},"2026-08-20",38.41,38.8267,38.2811,38.73,-0.39,109626.182364,4057,38.593,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":443,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-19",39.32,39.725,38.735,38.88,-0.41,106523.743078,3493,38.9658,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-18",38.76,39.36,38.4097,39.04,0.43,1.11,153501.788186,4927,39.0028,{"date":506,"open":507,"high":508,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-17",38.35,38.94,38.16,38.61,-0.35,-0.9,93419.09684,3698,38.6402,{"date":517,"open":394,"high":518,"low":519,"close":520,"change":521,"percent_change":522,"volume":523,"transactions":350,"vwap":524},"2026-08-14",39.5,38.56,38.96,-0.11,-0.28,77404.078712,38.9044,{"date":526,"open":414,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",39.3,38.5602,39.07,0.04,0.1,99299.332531,2856,38.9555,{"date":536,"open":537,"high":538,"low":510,"close":323,"change":539,"percent_change":540,"volume":541,"transactions":542,"vwap":543},"2026-08-12",39.24,39.423,-0.32,-0.81,164330.929312,4669,38.8865,{"date":545,"open":395,"high":546,"low":547,"close":384,"change":548,"percent_change":246,"volume":549,"transactions":550,"vwap":551},"2026-08-11",40.7109,39.28,-0.45,170055.51345,4697,39.7067,{"date":553,"open":554,"high":555,"low":556,"close":295,"change":327,"percent_change":557,"volume":558,"transactions":559,"vwap":560},"2026-08-10",39.59,40.215,39.135,1.71,178973.526682,5525,39.8876,{"date":562,"open":563,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-07",39.54,39.9199,38.945,39.13,-0.55,-1.39,185323.46844,4962,39.3163,{"date":573,"open":574,"high":317,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-06",38.93,38.32,39.68,0.94,2.43,216899.316783,5035,39.2871,{"date":583,"open":323,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-05",40.26,37.35,38.74,1.35,3.61,239530.905796,5354,38.8312,{"date":593,"open":594,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-04",36.35,37.42,36.09,37.39,0.96,2.64,144768.218815,4358,37.1806,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-03",36,36.57,35.81,36.43,0.69,1.93,87468.050455,3482,36.2862,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-31",35.43,35.8,35.06,35.74,0.53,1.51,81610.742096,3263,35.5775,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",36.06,36.16,34.88,35.21,-0.77,-2.14,162042.72494,5456,35.3388,{"date":637,"open":638,"high":638,"low":639,"close":640,"change":480,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",36.37,35.4,35.98,-1.07,113372.946221,3161,35.8317,{"date":646,"open":647,"high":606,"low":648,"close":638,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",36.04,35.32,0.75,2.11,101748.213834,3303,36.3734,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-27",35.19,35.715,35.15,35.62,0.5,1.42,91468.621343,3450,35.4717,{"date":666,"open":667,"high":639,"low":668,"close":669,"change":670,"percent_change":557,"volume":671,"transactions":672,"vwap":673},"2026-07-24",34.8,34.66,35.12,0.59,85879.642148,2565,35.0329,{"date":675,"open":676,"high":677,"low":678,"close":679,"change":358,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-23",34.63,34.9,33.5,34.53,-0.72,110967.035458,3169,34.4884,{"date":685,"open":686,"high":687,"low":688,"close":687,"change":689,"percent_change":609,"volume":690,"transactions":691,"vwap":692},"2026-07-22",34.46,34.78,34.14,0.24,58510.375931,2385,34.5715,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":397,"volume":700,"transactions":701,"vwap":702},"2026-07-21",34,34.56,33.66,34.54,0.31,80368.6481,2523,34.4166,{"date":704,"open":668,"high":705,"low":706,"close":707,"change":708,"percent_change":709,"volume":710,"transactions":711,"vwap":712},"2026-07-20",34.73,33.78,34.23,-0.22,-0.64,89786.467331,3368,34.3259,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-17",34.64,35.51,34.13,34.45,-0.53,-1.52,107600,{"date":723,"open":724,"high":725,"low":724,"close":726,"change":86,"percent_change":727,"volume":728,"transactions":9,"vwap":726},"2026-07-16",33.92,34.99,34.98,3.98,94300,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":287,"percent_change":735,"volume":736,"transactions":9,"vwap":734},"2026-07-15",33.67,34.12,33.029999,33.64,-0.12,136000,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":368,"percent_change":256,"volume":743,"transactions":9,"vwap":742},"2026-07-14",34.0099983,34.24,33.37,33.68,171100,{"date":745,"open":746,"high":747,"low":741,"close":748,"change":234,"percent_change":749,"volume":750,"transactions":9,"vwap":748},"2026-07-13",33.65,33.99,33.73,0.81,83600,{"date":752,"open":753,"high":754,"low":753,"close":755,"change":609,"percent_change":650,"volume":756,"transactions":9,"vwap":755},"2026-07-10",32.77,33.57,33.46,93700,{"date":758,"open":759,"high":760,"low":761,"close":753,"change":762,"percent_change":689,"volume":763,"transactions":9,"vwap":753},"2026-07-09",32.58,32.83,31.82,0.08,73900,{"date":765,"open":766,"high":760,"low":767,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-08",32.57,32.33,32.69,-0.17,-0.52,117000,{"date":773,"open":774,"high":755,"low":775,"close":776,"change":708,"percent_change":777,"volume":778,"transactions":9,"vwap":776},"2026-07-07",33.25,32.62,32.86,-0.67,88900,{"date":780,"open":781,"high":695,"low":782,"close":783,"change":369,"percent_change":480,"volume":784,"transactions":9,"vwap":783},"2026-07-06",33.21,32.46,33.080002,73400,{"date":786,"open":787,"high":788,"low":789,"close":781,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":781},"2026-07-02",33.42,33.55,32.93,0.01,0.03,107800,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-01",33.34,33.98,33.0099983,33.2,-0.26,-0.78,153400,{"date":803,"open":804,"high":805,"low":806,"close":755,"change":444,"percent_change":807,"volume":808,"transactions":9,"vwap":755},"2026-06-30",34.09,34.25,33.45,-1.18,162700,{"date":810,"open":811,"high":811,"low":812,"close":812,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":812},"2026-06-29",34.84,33.86,-1.28,-3.64,190100,{"date":817,"open":818,"high":658,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-26",34.26,33.94,35.14,0.8,2.33,810800,{"date":825,"open":787,"high":826,"low":827,"close":828,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":828},"2026-06-25",34.42,33.09,34.34,0.95,2.85,89000,{"date":833,"open":834,"high":835,"low":834,"close":836,"change":837,"percent_change":838,"volume":839,"transactions":9,"vwap":836},"2026-06-24",33.31,34.32,33.39,0.2,0.6,120400,{"date":841,"open":842,"high":843,"low":844,"close":845,"change":846,"percent_change":64,"volume":847,"transactions":9,"vwap":845},"2026-06-23",32.65,33.24,32.09,33.19,0.39,208400,{"date":849,"open":760,"high":843,"low":850,"close":851,"change":521,"percent_change":852,"volume":853,"transactions":9,"vwap":851},"2026-06-22",32.73,32.8,-0.33,99100,{"date":855,"open":856,"high":857,"low":856,"close":858,"change":277,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-18",32.11,32.95,32.91,3.26,332700,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":257,"percent_change":867,"volume":868,"transactions":9,"vwap":866},"2026-06-17",32.16,32.37,31.54,31.87,-1.12,80800,{"date":870,"open":871,"high":767,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-16",31.91,32.23,0.47,1.48,81400,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":358,"volume":883,"transactions":9,"vwap":881},"2026-06-15",32,32.27,31.08,31.76,-0.08,67900,{"date":885,"open":886,"high":887,"low":888,"close":889,"change":214,"percent_change":151,"volume":890,"transactions":9,"vwap":889},"2026-06-12",31.98,32.49,31.7,31.84,83200,{"date":892,"open":888,"high":889,"low":893,"close":894,"change":214,"percent_change":151,"volume":895,"transactions":9,"vwap":894},"2026-06-11",31.33,31.72,63600,{"date":897,"open":898,"high":889,"low":899,"close":900,"change":214,"percent_change":151,"volume":901,"transactions":9,"vwap":900},"2026-06-10",31.75,31.37,31.6,66600,{"date":903,"open":904,"high":905,"low":906,"close":907,"change":649,"percent_change":908,"volume":909,"transactions":9,"vwap":907},"2026-06-09",30.95,31.58,30.82,31.48,2.44,70400,{"date":911,"open":912,"high":913,"low":914,"close":915,"change":916,"percent_change":917,"volume":918,"transactions":9,"vwap":915},"2026-06-08",30.98,31.22,30.68,30.73,-0.06,-0.19,52500,{"date":920,"open":914,"high":921,"low":922,"close":923,"change":924,"percent_change":469,"volume":925,"transactions":9,"vwap":923},"2026-06-05",31.12,30.33,30.79,0.22,58200,{"date":927,"open":928,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-04",30.7,30.71,30.19,30.57,0.17,0.56,61000,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-03",30.43,30.55,29.94,30.4,-0.21,-0.69,76300,{"date":945,"open":946,"high":947,"low":946,"close":948,"change":214,"percent_change":846,"volume":949,"transactions":9,"vwap":948},"2026-06-02",30.36,30.65,30.61,56500,{"date":951,"open":952,"high":953,"low":954,"close":953,"change":955,"percent_change":460,"volume":956,"transactions":9,"vwap":953},"2026-06-01",30.13,30.49,29.82,0.09,86000,{"date":958,"open":959,"high":960,"low":961,"close":940,"change":962,"percent_change":962,"volume":963,"transactions":9,"vwap":940},"2026-05-29",30.25,30.9,29.99,0,97500,{"date":965,"open":961,"high":966,"low":967,"close":940,"change":234,"percent_change":71,"volume":968,"transactions":9,"vwap":940},"2026-05-28",30.41,29.65,76200,{"date":970,"open":952,"high":931,"low":971,"close":952,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":952},"2026-05-27",30,0.21,0.7,86200,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-05-26",29.72,30.23,29.69,29.92,0.18,0.61,131300,{"date":985,"open":986,"high":971,"low":987,"close":988,"change":377,"percent_change":989,"volume":990,"transactions":9,"vwap":988},"2026-05-22",29.38,29.040001,29.74,2.2,114600,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":522,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-21",29.12,29.19,28.57,29.1,-0.95,156200,{"date":1000,"open":1001,"high":986,"low":1001,"close":986,"change":163,"percent_change":1002,"volume":1003,"transactions":9,"vwap":986},"2026-05-20",28.64,2.58,125600,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1001,"change":972,"percent_change":163,"volume":1009,"transactions":9,"vwap":1001},"2026-05-19",28.17,28.77,28,114200,{"date":1011,"open":1012,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-18",28.69,29.030001,28.35,28.43,-0.56,-1.93,135500,{"date":1020,"open":1021,"high":1022,"low":1023,"close":1024,"change":762,"percent_change":309,"volume":1025,"transactions":9,"vwap":1024},"2026-05-15",28.91,29.08,28.56,28.99,153500,{"date":1027,"open":1028,"high":1029,"low":1028,"close":1021,"change":146,"percent_change":17,"volume":1030,"transactions":9,"vwap":1021},"2026-05-14",28.59,29.52,126500,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1028,"change":1036,"percent_change":1037,"volume":1038,"transactions":9,"vwap":1028},"2026-05-13",29.09,29.39,28.02,-0.51,-1.75,142400,{"date":1040,"open":1041,"high":1042,"low":1043,"close":996,"change":846,"percent_change":1044,"volume":1045,"transactions":9,"vwap":996},"2026-05-12",28.88,29.25,28.5,1.36,157700,{"date":1047,"open":1048,"high":1049,"low":1050,"close":1051,"change":719,"percent_change":1052,"volume":792,"transactions":9,"vwap":1051},"2026-05-11",28.83,29.33,28.61,28.71,-1.81,{"date":1054,"open":1055,"high":1055,"low":1056,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-08",30.44,28.78,29.24,-0.98,-3.24,99600,{"date":1062,"open":1063,"high":1064,"low":1065,"close":1066,"change":873,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-07",29.75,30.64,29.59,30.22,1.58,112200,{"date":1070,"open":1071,"high":1071,"low":1072,"close":1063,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1063},"2026-05-06",31.85,28.75,-3.09,-9.41,181200,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-05",32.94,33.96,32.84,-0.09,-0.27,61600,{"date":1085,"open":1086,"high":774,"low":1087,"close":789,"change":288,"percent_change":1088,"volume":1089,"transactions":9,"vwap":789},"2026-05-04",32.85,32.29,-0.3,102300,{"date":1091,"open":1078,"high":1092,"low":863,"close":733,"change":882,"percent_change":1093,"volume":1094,"transactions":9,"vwap":733},"2026-05-01",33.23,-0.24,125800,{"date":1096,"open":760,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-30",33.41,32.82,33.11,0.52,1.6,53000,{"date":1104,"open":1105,"high":1105,"low":1106,"close":1107,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1107},"2026-04-29",33.82,32.43,32.59,-1.44,-4.23,72200,{"date":1112,"open":717,"high":1113,"low":754,"close":1114,"change":1115,"percent_change":1081,"volume":1116,"transactions":9,"vwap":1114},"2026-04-28",34.15,34.029999,-0.03,53900,{"date":1118,"open":1119,"high":1120,"low":731,"close":1121,"change":689,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1121},"2026-04-27",33.91,34.48,34.060001,0.71,54200,{"date":1125,"open":1126,"high":1079,"low":1127,"close":1105,"change":111,"percent_change":981,"volume":1128,"transactions":9,"vwap":1105},"2026-04-24",33.6,33.3,58400,{"date":1130,"open":1131,"high":1132,"low":774,"close":1133,"change":469,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-04-23",33.26,34.33,33.76,2.18,76100,{"date":1137,"open":1138,"high":1139,"low":733,"close":1140,"change":709,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-22",33.88,33.95,33.040001,-1.9,56100,{"date":1144,"open":678,"high":1145,"low":834,"close":742,"change":308,"percent_change":336,"volume":1146,"transactions":9,"vwap":742},"2026-04-21",33.89,68700,{"date":1148,"open":1149,"high":724,"low":741,"close":754,"change":1150,"percent_change":111,"volume":1151,"transactions":9,"vwap":754},"2026-04-20",33.58,0.02,86900,{"date":1153,"open":1154,"high":1139,"low":1154,"close":788,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":788},"2026-04-17",32.78,1.14,3.52,65700,{"date":1159,"open":1160,"high":783,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-16",32.68,32.35,32.41,-0.38,-1.16,89200,{"date":1167,"open":1168,"high":1168,"low":1169,"close":1170,"change":415,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-15",33.17,32.42,32.79,-1.5,72900,{"date":1174,"open":806,"high":1149,"low":1175,"close":1176,"change":941,"percent_change":359,"volume":1177,"transactions":9,"vwap":1176},"2026-04-14",33.12,33.29,75500,{"date":1179,"open":741,"high":1180,"low":1181,"close":678,"change":932,"percent_change":1182,"volume":1183,"transactions":9,"vwap":678},"2026-04-13",33.53,33,0.51,65300,{"date":1185,"open":1186,"high":1187,"low":774,"close":1188,"change":1189,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1188},"2026-04-10",33.72,33.8,33.33,-0.46,-1.36,79500,{"date":1193,"open":1194,"high":1195,"low":1098,"close":1195,"change":141,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-09",32.98,33.79,1.99,54000,{"date":1199,"open":1200,"high":741,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-08",32.51,33.13,1.57,4.97,122700,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":287,"percent_change":369,"volume":1211,"transactions":9,"vwap":1210},"2026-04-07",31.53,32.07,31.15,31.56,90400,{"date":1213,"open":1214,"high":1215,"low":1216,"close":900,"change":1217,"percent_change":42,"volume":1218,"transactions":9,"vwap":900},"2026-04-06",31.16,31.74,30.83,0.23,52400,{"date":1220,"open":865,"high":1221,"low":1222,"close":899,"change":1223,"percent_change":641,"volume":1224,"transactions":9,"vwap":899},"2026-04-02",32.28,30.94,-0.34,72100,{"date":1226,"open":1227,"high":878,"low":1228,"close":1229,"change":1230,"percent_change":838,"volume":1231,"transactions":9,"vwap":1229},"2026-04-01",31.45,31.19,31.71,0.19,65500,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":989,"volume":1239,"transactions":9,"vwap":1237},"2026-03-31",31.28,31.8,30.67,31.52,0.68,71100,{"date":1241,"open":1242,"high":1242,"low":1243,"close":1244,"change":358,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1244},"2026-03-30",31.43,30.5,30.84,-0.8,73000,{"date":1248,"open":1214,"high":1249,"low":1216,"close":1250,"change":1251,"percent_change":709,"volume":1252,"transactions":9,"vwap":1250},"2026-03-27",31.3,31.09,-0.2,74800,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-26",31.68,32.17,31.23,31.29,-0.59,-1.85,68200,{"date":1263,"open":878,"high":1264,"low":1265,"close":1266,"change":1217,"percent_change":42,"volume":1267,"transactions":9,"vwap":1266},"2026-03-25",32.47,31.14,31.88,64300,{"date":1269,"open":1216,"high":1270,"low":1271,"close":1272,"change":276,"percent_change":86,"volume":1211,"transactions":9,"vwap":1272},"2026-03-24",31.99,30.6,31.65,{"date":1274,"open":904,"high":888,"low":1216,"close":1257,"change":577,"percent_change":1275,"volume":1276,"transactions":9,"vwap":1257},"2026-03-23",3.1,112600,{"date":1278,"open":1279,"high":1279,"low":1280,"close":1281,"change":735,"percent_change":480,"volume":1282,"transactions":9,"vwap":1281},"2026-03-20",30.47,29.76,30.29,176000,{"date":1284,"open":1285,"high":1286,"low":1049,"close":966,"change":388,"percent_change":1287,"volume":1288,"transactions":9,"vwap":966},"2026-03-19",29.79,30.62,1.37,211000,{"date":1290,"open":1291,"high":948,"low":939,"close":971,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":971},"2026-03-18",30.39,-0.49,-1.61,85800,{"date":1296,"open":1297,"high":1297,"low":922,"close":953,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":953},"2026-03-17",31.27,-0.48,-1.55,87900,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":460,"percent_change":1307,"volume":1204,"transactions":9,"vwap":1306},"2026-03-16",31,31.31,30.78,30.97,0.98,{"date":1309,"open":921,"high":1258,"low":1310,"close":1236,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1236},"2026-03-13",30.17,-0.18,-0.58,96300,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1319},"2026-03-12",31.47,31.9,30.81,30.85,-0.84,-2.65,166600,{"date":1324,"open":1227,"high":1325,"low":1326,"close":1325,"change":387,"percent_change":1182,"volume":1327,"transactions":9,"vwap":1325},"2026-03-11",31.69,30.74,121000,{"date":1329,"open":1330,"high":1331,"low":1332,"close":1207,"change":917,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1207},"2026-03-10",31.55,32.080002,31.35,-0.6,100100,{"date":1336,"open":1214,"high":1337,"low":953,"close":894,"change":708,"percent_change":942,"volume":1338,"transactions":9,"vwap":894},"2026-03-09",31.83,128400,{"date":1340,"open":1341,"high":887,"low":865,"close":1342,"change":1343,"percent_change":1344,"volume":1345,"transactions":9,"vwap":1342},"2026-03-06",32.22,31.94,-0.83,-2.53,123900,{"date":1347,"open":1140,"high":1348,"low":1349,"close":753,"change":415,"percent_change":1171,"volume":1350,"transactions":9,"vwap":753},"2026-03-05",33.36,32.64,137300,{"date":1352,"open":1353,"high":1187,"low":1354,"close":1355,"change":1356,"percent_change":972,"volume":1357,"transactions":9,"vwap":1355},"2026-03-04",33.47,33.060001,33.27,0.07,106600,{"date":1359,"open":1360,"high":843,"low":1361,"close":798,"change":1292,"percent_change":1362,"volume":1363,"transactions":9,"vwap":798},"2026-03-03",33.16,32.060001,-1.45,132700,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1367,"change":1122,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1367},"2026-03-02",32.67,33.69,32.54,2.15,134700,{"date":1372,"open":789,"high":1373,"low":1374,"close":1194,"change":522,"percent_change":1320,"volume":1375,"transactions":9,"vwap":1194},"2026-02-27",33.35,32.53,113100,{"date":1377,"open":834,"high":1378,"low":1106,"close":1131,"change":530,"percent_change":214,"volume":1379,"transactions":9,"vwap":1131},"2026-02-26",33.81,154400,{"date":1381,"open":1382,"high":1383,"low":1384,"close":1385,"change":1386,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1385},"2026-02-25",33.15,34.39,32.5,33.22,2.29,7.4,191600,{"date":1390,"open":1391,"high":893,"low":1392,"close":1393,"change":790,"percent_change":791,"volume":1394,"transactions":9,"vwap":1393},"2026-02-24",31.17,30.86,30.93,93900,{"date":1396,"open":886,"high":886,"low":1319,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-02-23",30.92,-1.09,-3.41,95200,{"date":1402,"open":1235,"high":1162,"low":907,"close":1403,"change":214,"percent_change":151,"volume":1404,"transactions":9,"vwap":1403},"2026-02-20",32.0099983,160500,{"date":1406,"open":1407,"high":1208,"low":1209,"close":1408,"change":131,"percent_change":1409,"volume":1410,"transactions":9,"vwap":1408},"2026-02-19",31.39,31.89,1.27,95900,{"date":1412,"open":1413,"high":1270,"low":1304,"close":1414,"change":1415,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1414},"2026-02-18",31.78,31.49,-0.31,-0.97,113500,{"date":1419,"open":1420,"high":872,"low":905,"close":1235,"change":1421,"percent_change":1422,"volume":1423,"transactions":9,"vwap":1235},"2026-02-17",32.21,-0.37,-1.15,85500,{"date":1425,"open":1403,"high":1264,"low":1426,"close":1256,"change":981,"percent_change":933,"volume":1427,"transactions":9,"vwap":1256},"2026-02-13",31.61,51900,{"date":1429,"open":1099,"high":1099,"low":889,"close":1270,"change":1430,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1270},"2026-02-12",-0.94,-2.85,78500,{"date":1434,"open":1435,"high":1360,"low":1160,"close":789,"change":955,"percent_change":234,"volume":1436,"transactions":9,"vwap":789},"2026-02-11",32.99,91000,{"date":1438,"open":1160,"high":1439,"low":1440,"close":1080,"change":1441,"percent_change":501,"volume":1442,"transactions":9,"vwap":1080},"2026-02-10",33.56,32.049999,0.36,61900,{"date":1444,"open":1445,"high":789,"low":1446,"close":1447,"change":1251,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-09",32.76,32.39,32.48,-0.61,64000,{"date":1451,"open":1256,"high":789,"low":1210,"close":1160,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1160},"2026-02-06",0.48,1.49,118500,{"date":1456,"open":1447,"high":1457,"low":886,"close":1458,"change":444,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-02-05",32.6,32.2,-1.23,93800,{"date":1462,"open":1463,"high":1464,"low":1229,"close":1457,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1457},"2026-02-04",32.14,32.72,0.76,2.39,69600,{"date":1469,"open":1297,"high":1470,"low":921,"close":889,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":889},"2026-02-03",31.97,0.44,1.4,82900,{"date":1475,"open":948,"high":894,"low":1476,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-02-02",30.45,31.4,0.84,2.75,100800,{"date":1482,"open":1066,"high":914,"low":1483,"close":1484,"change":116,"percent_change":1115,"volume":1485,"transactions":9,"vwap":1484},"2026-01-30",30.08,30.56,121500,{"date":1487,"open":1488,"high":1271,"low":1489,"close":931,"change":25,"percent_change":1490,"volume":1491,"transactions":9,"vwap":931},"2026-01-29",30.14,29.97,1.8,72300,{"date":1493,"open":1494,"high":1495,"low":971,"close":1496,"change":1497,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1496},"2026-01-28",30.28,30.38,30.030001,-0.23,-0.76,74300,{"date":1501,"open":1066,"high":1502,"low":939,"close":1503,"change":368,"percent_change":443,"volume":1504,"transactions":9,"vwap":1503},"2026-01-27",30.35,30.26,102900,{"date":1506,"open":1507,"high":1508,"low":1503,"close":1509,"change":1510,"percent_change":997,"volume":1511,"transactions":9,"vwap":1509},"2026-01-26",30.77,31.2,30.31,-0.29,60400,{"date":1513,"open":1249,"high":1249,"low":1514,"close":1271,"change":1515,"percent_change":1516,"volume":1517,"transactions":9,"vwap":1271},"2026-01-23",30.46,-0.79,-2.52,64800,{"date":1519,"open":1520,"high":1071,"low":1521,"close":1407,"change":368,"percent_change":443,"volume":1522,"transactions":9,"vwap":1407},"2026-01-22",31.59,30.66,82700,{"date":1524,"open":1525,"high":905,"low":1397,"close":1526,"change":297,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1526},"2026-01-21",31.1,31.44,1.85,245400,{"date":1530,"open":1397,"high":1531,"low":1532,"close":1533,"change":719,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-01-20",31.040001,30.72,30.87,-1.69,51400,{"date":1537,"open":900,"high":898,"low":1538,"close":1477,"change":358,"percent_change":1515,"volume":1539,"transactions":9,"vwap":1477},"2026-01-16",31.26,97600,{"date":1541,"open":1234,"high":1542,"low":1234,"close":1272,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1272},"2026-01-15",31.77,0.34,1.09,81300,{"date":1547,"open":899,"high":1227,"low":1228,"close":1304,"change":1356,"percent_change":924,"volume":1548,"transactions":9,"vwap":1304},"2026-01-14",81800,{"date":1550,"open":921,"high":1526,"low":1551,"close":1552,"change":1230,"percent_change":982,"volume":1553,"transactions":9,"vwap":1552},"2026-01-13",31.030001,31.24,56800,{"date":1555,"open":1244,"high":1552,"low":1244,"close":1556,"change":837,"percent_change":235,"volume":1557,"transactions":9,"vwap":1556},"2026-01-12",31.049999,42400,{"date":1559,"open":1560,"high":1265,"low":1561,"close":1319,"change":287,"percent_change":369,"volume":1562,"transactions":9,"vwap":1319},"2026-01-09",31.059999,30.58,69100,{"date":1564,"open":1565,"high":1531,"low":1565,"close":1566,"change":1567,"percent_change":1568,"volume":1569,"transactions":9,"vwap":1566},"2026-01-08",29.83,30.89,0.89,2.97,98600,{"date":1571,"open":922,"high":922,"low":1063,"close":971,"change":1251,"percent_change":1572,"volume":1573,"transactions":9,"vwap":971},"2026-01-07",-0.66,60900,{"date":1575,"open":1489,"high":1514,"low":1576,"close":1577,"change":213,"percent_change":932,"volume":1578,"transactions":9,"vwap":1577},"2026-01-06",29.91,30.2,88100,{"date":1580,"open":1581,"high":922,"low":1581,"close":1582,"change":42,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-01-05",29.41,30.15,2.48,89300,{"date":1586,"open":1587,"high":1588,"low":1589,"close":1590,"change":837,"percent_change":1238,"volume":1591,"transactions":9,"vwap":1590},"2026-01-02",29.22,29.81,29.07,29.42,73800,{"date":1593,"open":1594,"high":1594,"low":994,"close":1587,"change":567,"percent_change":1260,"volume":1595,"transactions":9,"vwap":1587},"2025-12-31",29.77,65900,{"date":1597,"open":1598,"high":1598,"low":1599,"close":1594,"change":708,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1594},"2025-12-30",30.01,29.73,-0.73,79400,{"date":1603,"open":1604,"high":1605,"low":1063,"close":961,"change":521,"percent_change":1421,"volume":1606,"transactions":9,"vwap":961},"2025-12-29",30.040001,30.1,91500,{"date":1608,"open":1609,"high":1066,"low":1594,"close":1605,"change":924,"percent_change":163,"volume":1610,"transactions":9,"vwap":1605},"2025-12-26",29.95,51500,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":287,"percent_change":369,"volume":1617,"transactions":9,"vwap":1616},"2025-12-24",29.86,29.98,29.7,29.88,45600,{"date":1619,"open":1620,"high":1614,"low":1621,"close":980,"change":1622,"percent_change":1471,"volume":1623,"transactions":9,"vwap":980},"2025-12-23",29.66,29.46,0.13,101300,{"date":1625,"open":1626,"high":1627,"low":1626,"close":1285,"change":308,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1285},"2025-12-22",29.61,30.07,0.37,81600,{"date":1631,"open":1632,"high":1594,"low":1633,"close":1634,"change":762,"percent_change":234,"volume":1635,"transactions":9,"vwap":1634},"2025-12-19",29.51,29.26,29.68,129800,{"date":1637,"open":1066,"high":940,"low":1638,"close":1639,"change":1036,"percent_change":1534,"volume":1640,"transactions":9,"vwap":1639},"2025-12-18",29.55,29.6,163200,{"date":1642,"open":1643,"high":1644,"low":1643,"close":1645,"change":791,"percent_change":531,"volume":1646,"transactions":9,"vwap":1645},"2025-12-17",29.96,30.32,30.11,74400,{"date":1648,"open":1489,"high":1577,"low":1620,"close":1483,"change":234,"percent_change":397,"volume":1649,"transactions":9,"vwap":1483},"2025-12-16",63500,{"date":1651,"open":1582,"high":1509,"low":1615,"close":1588,"change":769,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1588},"2025-12-15",-0.57,75600,{"date":1655,"open":1656,"high":930,"low":1657,"close":1614,"change":1115,"percent_change":288,"volume":831,"transactions":9,"vwap":1614},"2025-12-12",30.059999,29.37,{"date":1659,"open":1660,"high":1598,"low":1660,"close":1598,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1598},"2025-12-11",29.44,0.77,2.63,116600,{"date":1665,"open":1666,"high":1639,"low":1666,"close":1057,"change":1465,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1057},"2025-12-10",28.37,2.67,149000,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1674,"change":689,"percent_change":337,"volume":949,"transactions":9,"vwap":1674},"2025-12-09",28.24,28.62,28.15,28.48,{"date":1676,"open":1677,"high":1012,"low":1678,"close":1671,"change":214,"percent_change":500,"volume":1679,"transactions":9,"vwap":1671},"2025-12-08",28.36,28.13,106500,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1497,"percent_change":540,"volume":1686,"transactions":9,"vwap":1685},"2025-12-05",28.28,28.82,28.030001,28.12,92100,{"date":1688,"open":1043,"high":1689,"low":1690,"close":1014,"change":539,"percent_change":867,"volume":1539,"transactions":9,"vwap":1014},"2025-12-04",28.93,28.25,{"date":1692,"open":1001,"high":1693,"low":1694,"close":1695,"change":1217,"percent_change":749,"volume":1696,"transactions":9,"vwap":1695},"2025-12-03",28.73,28.34,28.67,84000,{"date":1698,"open":1674,"high":1023,"low":1699,"close":1700,"change":214,"percent_change":276,"volume":1701,"transactions":9,"vwap":1700},"2025-12-02",28.01,28.44,81700,{"date":1703,"open":1704,"high":1693,"low":1705,"close":1706,"change":539,"percent_change":867,"volume":1707,"transactions":9,"vwap":1706},"2025-12-01",28.26,28.22,28.32,113300,{"date":1709,"open":995,"high":1710,"low":1711,"close":1001,"change":1356,"percent_change":126,"volume":1712,"transactions":9,"vwap":1001},"2025-11-28",28.65,28.4,49400,{"date":1714,"open":1715,"high":1051,"low":1715,"close":995,"change":660,"percent_change":1716,"volume":1717,"transactions":9,"vwap":995},"2025-11-26",27.97,1.78,91700,{"date":1719,"open":1720,"high":1014,"low":1721,"close":1722,"change":873,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1722},"2025-11-25",27.84,27.72,28.07,1.7,102200,{"date":1726,"open":1727,"high":1728,"low":1729,"close":1728,"change":955,"percent_change":336,"volume":1668,"transactions":9,"vwap":1728},"2025-11-24",27.42,27.6,27.030001,{"date":1731,"open":1732,"high":1720,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-11-21",26.88,27.51,0.83,3.11,95800,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1742,"change":916,"percent_change":708,"volume":1591,"transactions":9,"vwap":1742},"2025-11-20",27.09,27.18,26.57,26.68,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1748,"change":443,"percent_change":1259,"volume":1749,"transactions":9,"vwap":1748},"2025-11-19",26.83,27.29,26.73,26.74,84800,{"date":1751,"open":1752,"high":1753,"low":30,"close":1754,"change":762,"percent_change":460,"volume":1755,"transactions":9,"vwap":1754},"2025-11-18",26.82,26.99,26.9,103400,{"date":1757,"open":1758,"high":1759,"low":1760,"close":1752,"change":1093,"percent_change":1761,"volume":839,"transactions":9,"vwap":1752},"2025-11-17",27.059999,27.5,26.79,-0.89,{"date":1763,"open":1764,"high":1765,"low":1766,"close":1758,"change":387,"percent_change":670,"volume":1767,"transactions":9,"vwap":1758},"2025-11-14",26.76,27.14,26.6,128700,{"date":1769,"open":1770,"high":1771,"low":1772,"close":1754,"change":288,"percent_change":1421,"volume":1773,"transactions":9,"vwap":1754},"2025-11-13",26.93,27.16,26.77,109800,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":156,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1778},"2025-11-12",26.65,27.36,27,1.31,97700,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1776,"change":1497,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1776},"2025-11-11",26.91,26.97,26.55,-0.86,138400,{"date":1789,"open":1790,"high":1790,"low":1791,"close":1732,"change":490,"percent_change":1171,"volume":1792,"transactions":9,"vwap":1732},"2025-11-10",27.22,26.58,102700,{"date":1794,"open":1795,"high":1727,"low":1796,"close":1746,"change":287,"percent_change":256,"volume":1797,"transactions":9,"vwap":1746},"2025-11-07",27.33,27.049999,133300,{"date":1799,"open":1800,"high":1801,"low":1802,"close":1795,"change":1088,"percent_change":1398,"volume":1803,"transactions":9,"vwap":1795},"2025-11-06",27.73,28.059999,27.12,133100,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1809,"change":1421,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-11-05",27.95,28.09,27.4,27.63,-1.32,138000,{"date":1813,"open":1814,"high":1814,"low":1815,"close":1008,"change":443,"percent_change":1652,"volume":1816,"transactions":9,"vwap":1008},"2025-11-04",28.18,27.66,119900,{"date":1818,"open":1819,"high":1820,"low":1807,"close":1821,"change":799,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1821},"2025-11-03",28.42,28.74,28.16,-0.91,184900,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1819,"change":837,"percent_change":1122,"volume":1829,"transactions":9,"vwap":1819},"2025-10-31",28.1,28.72,27.89,144500,{"date":1831,"open":1051,"high":994,"low":1832,"close":1705,"change":719,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1705},"2025-10-30",27.93,-1.84,218900,{"date":1836,"open":1795,"high":959,"low":1837,"close":1072,"change":1838,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1072},"2025-10-29",26.61,-6.36,-18.11,385000,{"date":1842,"open":1843,"high":1844,"low":1845,"close":1846,"change":126,"percent_change":469,"volume":1847,"transactions":9,"vwap":1846},"2025-10-28",34.74,35.29,34.38,35.11,149100,{"date":1849,"open":1850,"high":1851,"low":705,"close":1852,"change":962,"percent_change":962,"volume":1853,"transactions":9,"vwap":1852},"2025-10-27",35,35.5,34.86,116900,{"date":1855,"open":1856,"high":1857,"low":1858,"close":1852,"change":1859,"percent_change":444,"volume":1860,"transactions":9,"vwap":1852},"2025-10-24",35.23,35.31,34.81,-0.14,51700,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1850,"change":972,"percent_change":838,"volume":1866,"transactions":9,"vwap":1850},"2025-10-23",34.75,35.080002,34.41,68400,{"date":1868,"open":1864,"high":639,"low":1869,"close":1870,"change":1415,"percent_change":1871,"volume":1646,"transactions":9,"vwap":1870},"2025-10-22",34.59,34.79,-0.88,{"date":1873,"open":705,"high":648,"low":1874,"close":1875,"change":234,"percent_change":136,"volume":1083,"transactions":9,"vwap":1875},"2025-10-21",34.6,35.099998,{"date":1877,"open":1878,"high":1856,"low":718,"close":1879,"change":214,"percent_change":156,"volume":1880,"transactions":9,"vwap":1879},"2025-10-20",34.87,34.83,62300,{"date":1882,"open":1883,"high":705,"low":796,"close":1884,"change":1100,"percent_change":1885,"volume":1629,"transactions":9,"vwap":1884},"2025-10-17",34.17,34.71,1.52,{"date":1887,"open":1888,"high":686,"low":1889,"close":1890,"change":735,"percent_change":511,"volume":1204,"transactions":9,"vwap":1890},"2025-10-16",34.29,33.87,34.19,{"date":1892,"open":1893,"high":1894,"low":819,"close":1895,"change":111,"percent_change":981,"volume":1896,"transactions":9,"vwap":1895},"2025-10-15",34.28,35.2,34.31,99300,{"date":1898,"open":836,"high":686,"low":836,"close":805,"change":838,"percent_change":1716,"volume":1899,"transactions":9,"vwap":805},"2025-10-14",102500,{"date":1901,"open":1845,"high":698,"low":754,"close":746,"change":1036,"percent_change":1902,"volume":1903,"transactions":9,"vwap":746},"2025-10-13",-1.49,77800,{"date":1905,"open":1906,"high":726,"low":1907,"close":1908,"change":415,"percent_change":1108,"volume":1909,"transactions":9,"vwap":1908},"2025-10-10",34.67,34.02,34.16,68100,{"date":1911,"open":1912,"high":1850,"low":696,"close":668,"change":522,"percent_change":1245,"volume":1913,"transactions":9,"vwap":668},"2025-10-09",34.94,66900,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1912,"change":689,"percent_change":609,"volume":1919,"transactions":9,"vwap":1912},"2025-10-08",34.77,35.24,34.5,67300,{"date":1921,"open":648,"high":1922,"low":1865,"close":1923,"change":1924,"percent_change":1833,"volume":1925,"transactions":9,"vwap":1923},"2025-10-07",35.52,34.7,-0.65,187800,{"date":1927,"open":1928,"high":1928,"low":1929,"close":1930,"change":1036,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1930},"2025-10-06",35.92,35.26,35.35,-1.42,77400,{"date":1934,"open":1935,"high":638,"low":1936,"close":1937,"change":369,"percent_change":257,"volume":1183,"transactions":9,"vwap":1937},"2025-10-03",36.02,35.57,35.86,{"date":1939,"open":1940,"high":1941,"low":1942,"close":1943,"change":460,"percent_change":1478,"volume":1944,"transactions":9,"vwap":1943},"2025-10-02",35.59,36.029999,35.25,35.99,63400,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":1058,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1950},"2025-10-01",36.51,36.7,35.66,35.69,-2.67,68500,{"date":1954,"open":1955,"high":1956,"low":1957,"close":1958,"change":1628,"percent_change":93,"volume":1959,"transactions":9,"vwap":1958},"2025-09-30",36.34,36.79,36.19,36.67,84100,{"date":1961,"open":1962,"high":1962,"low":1963,"close":1964,"change":511,"percent_change":997,"volume":1231,"transactions":9,"vwap":1964},"2025-09-29",36.9,36.12,36.3,{"date":1966,"open":1967,"high":1968,"low":1969,"close":1970,"change":531,"percent_change":234,"volume":1971,"transactions":9,"vwap":1970},"2025-09-26",36.62,36.95,36.39,36.65,55000,{"date":1973,"open":1974,"high":1975,"low":1976,"close":1977,"change":521,"percent_change":1088,"volume":1978,"transactions":9,"vwap":1977},"2025-09-25",36.54,36.75,36.28,36.55,64600,{"date":1980,"open":1977,"high":1981,"low":1982,"close":1983,"change":530,"percent_change":308,"volume":1984,"transactions":9,"vwap":1983},"2025-09-24",36.93,36.099998,36.66,110000,{"date":1986,"open":1987,"high":1988,"low":1977,"close":1967,"change":882,"percent_change":708,"volume":1606,"transactions":9,"vwap":1967},"2025-09-23",36.99,37.36,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1948,"change":235,"percent_change":1490,"volume":1994,"transactions":9,"vwap":1948},"2025-09-22",35.94,36.76,35.45,132300,{"date":1996,"open":1997,"high":1997,"low":1998,"close":1999,"change":1298,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1999},"2025-09-19",36.71,35.79,36.049999,-1.31,177900,{"date":2003,"open":606,"high":1987,"low":2004,"close":2005,"change":791,"percent_change":762,"volume":2006,"transactions":9,"vwap":2005},"2025-09-18",36.52,36.53,114900,{"date":2008,"open":2009,"high":2010,"low":1969,"close":2011,"change":202,"percent_change":1164,"volume":2012,"transactions":9,"vwap":2011},"2025-09-17",36.8,37.49,36.5,76900,{"date":2014,"open":2015,"high":2016,"low":1977,"close":1981,"change":1859,"percent_change":1163,"volume":2017,"transactions":9,"vwap":1981},"2025-09-16",37.15,37.5,73600,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":762,"percent_change":924,"volume":2024,"transactions":9,"vwap":2023},"2025-09-15",37.24,37.27,36.25,37.07,99000,{"date":2026,"open":2027,"high":2028,"low":2029,"close":1987,"change":2030,"percent_change":2031,"volume":2032,"transactions":9,"vwap":1987},"2025-09-12",38.14,38.2,36.97,-1.37,-3.57,98000,{"date":2034,"open":2035,"high":2036,"low":595,"close":345,"change":1465,"percent_change":2037,"volume":2038,"transactions":9,"vwap":345},"2025-09-11",37.68,38.43,2.02,120300,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":762,"percent_change":972,"volume":2045,"transactions":9,"vwap":2044},"2025-09-10",37.46,37.92,37.2,37.6,89600,{"date":2047,"open":509,"high":2048,"low":2049,"close":2050,"change":1430,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-09-09",38.38,36.88,37.52,-2.44,118900,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":620,"percent_change":1472,"volume":2059,"transactions":9,"vwap":2058},"2025-09-08",38.25,38.79,37.86,38.46,218300,{"date":2061,"open":2062,"high":2063,"low":2010,"close":2064,"change":1510,"percent_change":1498,"volume":2065,"transactions":9,"vwap":2064},"2025-09-05",38.23,38.53,37.93,163800,{"date":2067,"open":2068,"high":2069,"low":2043,"close":2070,"change":1567,"percent_change":2071,"volume":2072,"transactions":9,"vwap":2070},"2025-09-04",37.44,38.3,38.22,2.38,118800,{"date":2074,"open":2075,"high":2076,"low":1962,"close":2077,"change":882,"percent_change":941,"volume":2078,"transactions":9,"vwap":2077},"2025-09-03",37.34,37.64,37.33,108000,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":762,"percent_change":972,"volume":2085,"transactions":9,"vwap":2084},"2025-09-02",36.98,37.62,36.82,37.41,159600,{"date":2087,"open":2088,"high":2089,"low":2081,"close":2077,"change":2090,"percent_change":917,"volume":2091,"transactions":9,"vwap":2077},"2025-08-29",37.47,37.71,-0.07,91400,{"date":2093,"open":2094,"high":2094,"low":2015,"close":2095,"change":1421,"percent_change":1058,"volume":1038,"transactions":9,"vwap":2095},"2025-08-28",37.9,37.4,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2099,"change":126,"percent_change":327,"volume":2101,"transactions":9,"vwap":2099},"2025-08-27",37.37,37.77,37.09,168000,{"date":2103,"open":2104,"high":2105,"low":1987,"close":2050,"change":276,"percent_change":121,"volume":2106,"transactions":9,"vwap":2050},"2025-08-26",37.080002,37.61,137700,{"date":2108,"open":2109,"high":2020,"low":1943,"close":2110,"change":136,"percent_change":1369,"volume":2111,"transactions":9,"vwap":2110},"2025-08-25",36.32,37.099998,180600,{"date":2113,"open":659,"high":1956,"low":659,"close":2109,"change":1478,"percent_change":2114,"volume":2115,"transactions":9,"vwap":2109},"2025-08-22",2.37,234700,{"date":2117,"open":2118,"high":2119,"low":1875,"close":2120,"change":955,"percent_change":126,"volume":1224,"transactions":9,"vwap":2120},"2025-08-21",35.39,35.73,35.48,{"date":2122,"open":605,"high":2123,"low":1856,"close":2118,"change":1259,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2118},"2025-08-20",36.07,-1.64,77900,{"date":2127,"open":1941,"high":2128,"low":1928,"close":640,"change":531,"percent_change":309,"volume":2129,"transactions":9,"vwap":640},"2025-08-19",36.41,98300,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2133,"change":1567,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2133},"2025-08-18",35.060001,35.88,35.02,2.54,109700,{"date":2138,"open":2139,"high":1857,"low":668,"close":725,"change":916,"percent_change":769,"volume":2140,"transactions":9,"vwap":725},"2025-08-15",35.17,104300,{"date":2142,"open":2133,"high":2143,"low":1912,"close":2144,"change":77,"percent_change":2145,"volume":2146,"transactions":9,"vwap":2144},"2025-08-14",36.26,35.049999,-2.99,117300,{"date":2148,"open":716,"high":608,"low":639,"close":2149,"change":163,"percent_change":2150,"volume":2151,"transactions":9,"vwap":2149},"2025-08-13",36.13,2.09,127100,{"date":2153,"open":1888,"high":639,"low":818,"close":2118,"change":2154,"percent_change":2155,"volume":2156,"transactions":9,"vwap":2118},"2025-08-12",1.21,3.54,117500,{"date":2158,"open":835,"high":1845,"low":2159,"close":2160,"change":245,"percent_change":1190,"volume":2161,"transactions":9,"vwap":2160},"2025-08-11",33.7,34.18,119100,{"date":2163,"open":1843,"high":667,"low":2160,"close":2164,"change":1622,"percent_change":151,"volume":2165,"transactions":9,"vwap":2164},"2025-08-08",34.65,133500,{"date":2167,"open":1865,"high":667,"low":1133,"close":2168,"change":234,"percent_change":2169,"volume":2072,"transactions":9,"vwap":2168},"2025-08-07",34.52,0.79,{"date":2171,"open":1884,"high":1884,"low":1079,"close":805,"change":358,"percent_change":680,"volume":2172,"transactions":9,"vwap":805},"2025-08-06",115700,{"date":2174,"open":1918,"high":677,"low":2175,"close":1918,"change":425,"percent_change":916,"volume":2176,"transactions":9,"vwap":1918},"2025-08-05",34.049999,160600,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2168,"change":1779,"percent_change":2182,"volume":2183,"transactions":9,"vwap":2168},"2025-08-04",33.54,34.92,33.51,3.94,231800,{"date":2185,"open":2186,"high":1139,"low":797,"close":781,"change":347,"percent_change":2187,"volume":2188,"transactions":9,"vwap":781},"2025-08-01",33.61,-2.5,195800,{"date":2190,"open":1145,"high":2191,"low":1384,"close":1121,"change":539,"percent_change":2192,"volume":2193,"transactions":9,"vwap":1121},"2025-07-31",34.47,-0.93,334300,{"date":2195,"open":1621,"high":1918,"low":1015,"close":1845,"change":2196,"percent_change":1752,"volume":2197,"transactions":9,"vwap":1845},"2025-07-30",7.27,496700,{"date":2199,"open":2200,"high":2201,"low":2202,"close":2203,"change":522,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-07-29",27.53,27.61,27.07,27.11,-1.02,114100,{"date":2207,"open":2208,"high":2209,"low":1729,"close":2210,"change":1859,"percent_change":1036,"volume":2211,"transactions":9,"vwap":2210},"2025-07-28",27.54,27.77,27.39,64200,{"date":2213,"open":2214,"high":1728,"low":2215,"close":2200,"change":981,"percent_change":141,"volume":934,"transactions":9,"vwap":2200},"2025-07-25",27.49,27.19,{"date":2217,"open":2218,"high":2219,"low":2220,"close":2221,"change":245,"percent_change":1534,"volume":2222,"transactions":9,"vwap":2221},"2025-07-24",27.57,27.82,27.28,27.35,59100,{"date":2224,"open":2225,"high":1828,"low":1759,"close":2219,"change":146,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2219},"2025-07-23",27.74,1.16,50700,{"date":2229,"open":1778,"high":2230,"low":2231,"close":1759,"change":982,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1759},"2025-07-22",27.71,26.96,2.27,75400,{"date":2235,"open":2236,"high":2237,"low":2238,"close":2238,"change":425,"percent_change":2090,"volume":2239,"transactions":9,"vwap":2238},"2025-07-21",27.02,27.27,26.89,60700,{"date":2241,"open":1771,"high":2242,"low":1745,"close":1783,"change":1081,"percent_change":852,"volume":2243,"transactions":9,"vwap":1783},"2025-07-18",27.26,47700,{"date":2245,"open":2246,"high":1808,"low":2247,"close":1778,"change":287,"percent_change":256,"volume":2248,"transactions":9,"vwap":1778},"2025-07-17",27.040001,26.94,45800,{"date":2250,"open":2251,"high":2251,"low":2252,"close":2246,"change":1081,"percent_change":852,"volume":2253,"transactions":9,"vwap":2246},"2025-07-16",27.2,26.69,64700,{"date":2255,"open":1800,"high":1800,"low":1802,"close":2256,"change":1036,"percent_change":1260,"volume":2257,"transactions":9,"vwap":2256},"2025-07-15",27.13,77700,{"date":2259,"open":1809,"high":2260,"low":2237,"close":2261,"change":916,"percent_change":708,"volume":2262,"transactions":9,"vwap":2261},"2025-07-14",27.65,27.64,63200,{"date":2264,"open":2265,"high":2266,"low":2201,"close":2267,"change":680,"percent_change":1344,"volume":2268,"transactions":9,"vwap":2267},"2025-07-11",28.2,28.23,27.7,59600,{"date":2270,"open":2265,"high":1028,"low":1035,"close":1819,"change":972,"percent_change":163,"volume":2271,"transactions":9,"vwap":1819},"2025-07-10",65100,{"date":2273,"open":2274,"high":1694,"low":2275,"close":2276,"change":214,"percent_change":500,"volume":2277,"transactions":9,"vwap":2276},"2025-07-09",28.3,27.88,28.21,40200,{"date":2279,"open":2280,"high":2281,"low":1801,"close":1807,"change":116,"percent_change":287,"volume":2282,"transactions":9,"vwap":1807},"2025-07-08",28.11,28.55,57500,{"date":2284,"open":2265,"high":2285,"low":1801,"close":1826,"change":1311,"percent_change":709,"volume":1944,"transactions":9,"vwap":1826},"2025-07-07",28.47,{"date":2287,"open":2288,"high":1706,"low":2289,"close":1682,"change":1230,"percent_change":1238,"volume":2290,"transactions":9,"vwap":1682},"2025-07-03",28.29,27.81,30900,{"date":2292,"open":1684,"high":1705,"low":2293,"close":1807,"change":791,"percent_change":308,"volume":2294,"transactions":9,"vwap":1807},"2025-07-02",27.92,51600,{"date":2296,"open":1760,"high":2297,"low":1760,"close":1801,"change":266,"percent_change":2298,"volume":2299,"transactions":9,"vwap":1801},"2025-07-01",28.41,3.89,72500,{"date":2301,"open":2221,"high":2302,"low":2303,"close":2304,"change":1421,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-06-30",27.45,26.95,27.01,-1.35,46300,{"date":2308,"open":2309,"high":2310,"low":2237,"close":2311,"change":1311,"percent_change":1924,"volume":2312,"transactions":9,"vwap":2311},"2025-06-27",27.68,27.85,27.38,198600,{"date":2314,"open":2315,"high":2219,"low":2316,"close":2315,"change":1230,"percent_change":609,"volume":1135,"transactions":9,"vwap":2315},"2025-06-26",27.56,27.41,{"date":2318,"open":1808,"high":2319,"low":2320,"close":2321,"change":425,"percent_change":2090,"volume":2322,"transactions":9,"vwap":2321},"2025-06-25",27.59,26.85,27.37,101800,{"date":2324,"open":2325,"high":2326,"low":1802,"close":2210,"change":1441,"percent_change":2327,"volume":2328,"transactions":9,"vwap":2210},"2025-06-24",27.17,27.48,1.33,66300,{"date":2330,"open":2331,"high":1729,"low":2331,"close":1729,"change":25,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1729},"2025-06-23",26.38,2.04,105100,{"date":2335,"open":1752,"high":2336,"low":2337,"close":2338,"change":369,"percent_change":1292,"volume":2339,"transactions":9,"vwap":2338},"2025-06-20",26.92,26.42,26.49,111900,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2345,"change":981,"percent_change":1238,"volume":2346,"transactions":9,"vwap":2345},"2025-06-18",26.46,26.72,26.44,26.62,110300,{"date":2348,"open":2349,"high":2252,"low":2350,"close":2344,"change":521,"percent_change":490,"volume":2351,"transactions":9,"vwap":2344},"2025-06-17",26.39,26.24,79900,{"date":2353,"open":2354,"high":1747,"low":2355,"close":1785,"change":846,"percent_change":1453,"volume":2356,"transactions":9,"vwap":1785},"2025-06-16",26.31,26.040001,81100,{"date":2358,"open":1752,"high":2359,"low":2360,"close":2361,"change":1600,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-06-13",26.84,26.07,26.16,-2.71,58800,{"date":2365,"open":2366,"high":1771,"low":2252,"close":2238,"change":769,"percent_change":359,"volume":2367,"transactions":9,"vwap":2238},"2025-06-12",26.98,69300,{"date":2369,"open":1759,"high":2208,"low":1796,"close":1758,"change":257,"percent_change":2000,"volume":2370,"transactions":9,"vwap":1758},"2025-06-11",110700,{"date":2372,"open":2373,"high":2214,"low":1771,"close":1727,"change":388,"percent_change":1885,"volume":2374,"transactions":9,"vwap":1727},"2025-06-10",27.21,71000,{"date":2376,"open":1765,"high":2377,"low":2366,"close":2304,"change":735,"percent_change":405,"volume":2378,"transactions":9,"vwap":2304},"2025-06-09",27.34,59500,{"date":2380,"open":2381,"high":2381,"low":1753,"close":2256,"change":213,"percent_change":981,"volume":2382,"transactions":9,"vwap":2256},"2025-06-06",27.46,70500,{"date":2384,"open":1770,"high":2385,"low":1745,"close":2386,"change":146,"percent_change":2387,"volume":918,"transactions":9,"vwap":2386},"2025-06-05",27.23,27.08,1.2,{"date":2389,"open":1758,"high":2215,"low":1747,"close":1764,"change":511,"percent_change":2390,"volume":2391,"transactions":9,"vwap":1764},"2025-06-04",-1.29,47300,{"date":2393,"open":2394,"high":2215,"low":2394,"close":2203,"change":2395,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2203},"2025-06-03",26.26,0.92,3.51,71300,{"date":2399,"open":2400,"high":2401,"low":2402,"close":2403,"change":2404,"percent_change":25,"volume":2405,"transactions":9,"vwap":2403},"2025-06-02",25.98,26.22,25.62,26.19,0.14,80000,{"date":2407,"open":2408,"high":2354,"low":2409,"close":2410,"change":799,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-05-30",26.25,26.01,26.049999,-0.99,85100,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2354,"change":962,"percent_change":962,"volume":2418,"transactions":9,"vwap":2354},"2025-05-29",26.35,26.54,25.97,34800,{"date":2420,"open":2421,"high":2421,"low":2422,"close":2354,"change":480,"percent_change":2423,"volume":2424,"transactions":9,"vwap":2354},"2025-05-28",26.67,26.23,-1.46,37900,{"date":2426,"open":2427,"high":1772,"low":2428,"close":2429,"change":660,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2429},"2025-05-27",26.56,26.34,26.7,1.91,83700,{"date":2433,"open":2434,"high":2354,"low":2434,"close":2435,"change":1311,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2435},"2025-05-23",26,26.2,-0.68,50100,{"date":2439,"open":2440,"high":1741,"low":2441,"close":2331,"change":288,"percent_change":1163,"volume":2442,"transactions":9,"vwap":2331},"2025-05-22",26.3,26.12,60100,{"date":2444,"open":2359,"high":2359,"low":2445,"close":2446,"change":2447,"percent_change":2448,"volume":2449,"transactions":9,"vwap":2446},"2025-05-21",26.43,26.48,-0.62,-2.29,60800,{"date":2451,"open":2237,"high":2452,"low":2202,"close":2453,"change":1082,"percent_change":2411,"volume":1142,"transactions":9,"vwap":2453},"2025-05-20",27.52,27.1,{"date":2455,"open":2366,"high":2452,"low":2366,"close":2321,"change":1150,"percent_change":1356,"volume":2456,"transactions":9,"vwap":2321},"2025-05-19",56900,{"date":2458,"open":2220,"high":2210,"low":1758,"close":2221,"change":309,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2221},"2025-05-16",1.03,71500,{"date":2462,"open":2463,"high":1740,"low":2464,"close":2202,"change":973,"percent_change":2465,"volume":2466,"transactions":9,"vwap":2202},"2025-05-15",26.45,26.32,2.65,116400,{"date":2468,"open":1745,"high":2320,"low":2469,"close":2470,"change":1259,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2470},"2025-05-14",26.27,26.37,-2.19,103600,{"date":2474,"open":1754,"high":2373,"low":2475,"close":2231,"change":2476,"percent_change":1544,"volume":2477,"transactions":9,"vwap":2231},"2025-05-13",26.81,0.29,72700,{"date":2479,"open":2349,"high":2247,"low":2410,"close":2421,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":2421},"2025-05-12",0.86,3.33,107000,{"date":2484,"open":2485,"high":2485,"low":2486,"close":2487,"change":443,"percent_change":2447,"volume":1595,"transactions":9,"vwap":2487},"2025-05-09",26.030001,25.78,25.81,{"date":2489,"open":2490,"high":2422,"low":2491,"close":2417,"change":1441,"percent_change":2492,"volume":2493,"transactions":9,"vwap":2417},"2025-05-08",25.66,25.63,1.41,70900,{"date":2495,"open":2496,"high":2497,"low":2498,"close":2499,"change":1217,"percent_change":397,"volume":2500,"transactions":9,"vwap":2499},"2025-05-07",25.55,25.8,25.34,25.61,85200,{"date":2502,"open":2498,"high":2503,"low":2504,"close":2505,"change":708,"percent_change":1786,"volume":2506,"transactions":9,"vwap":2505},"2025-05-06",25.73,25.18,25.38,79600,{"date":2508,"open":2509,"high":2485,"low":2510,"close":2511,"change":1415,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-05-05",25.67,25.53,25.6,-1.2,70600,{"date":2515,"open":2516,"high":2361,"low":2517,"close":2518,"change":460,"percent_change":2519,"volume":2520,"transactions":9,"vwap":2518},"2025-05-02",25.79,25.44,25.91,1.17,140900,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2499,"change":2090,"percent_change":1082,"volume":2526,"transactions":9,"vwap":2499},"2025-05-01",25.46,25.89,24.72,128900,{"date":2528,"open":2529,"high":2410,"low":2530,"close":2531,"change":2532,"percent_change":2533,"volume":2534,"transactions":9,"vwap":2531},"2025-04-30",25.43,24.71,25.68,3.49,15.73,303200,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":434,"percent_change":1238,"volume":2541,"transactions":9,"vwap":2540},"2025-04-29",22.030001,22.39,21.95,22.19,134200,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":882,"percent_change":257,"volume":2548,"transactions":9,"vwap":2547},"2025-04-28",22.1,22.15,21.86,22.040001,69500,{"date":2550,"open":2551,"high":2552,"low":2553,"close":2552,"change":791,"percent_change":2404,"volume":2554,"transactions":9,"vwap":2552},"2025-04-25",21.85,22.12,21.61,76500,{"date":2556,"open":2557,"high":2558,"low":2557,"close":2559,"change":1182,"percent_change":2560,"volume":1491,"transactions":9,"vwap":2559},"2025-04-24",21.6,22.24,22.09,2.36,{"date":2562,"open":2563,"high":2564,"low":2565,"close":2566,"change":1311,"percent_change":1343,"volume":2567,"transactions":9,"vwap":2566},"2025-04-23",22.2,22.42,21.57,21.58,70700,{"date":184,"open":2569,"high":2570,"low":180,"close":2571,"change":689,"percent_change":17,"volume":2572,"transactions":9,"vwap":2571},21.52,21.78,21.76,125900]