[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GIII":3,"homepage-market-summary":35,"stock-historical-GIII":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GIII","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},"G-Iii Apparel Group Ltd","Nasdaq",null,"APPAREL & OTHER FINISHD PRODS OF FABRICS & SIMILAR MATL","G-III Apparel Group Ltd is an apparel manufacturing company. The company makes a wide range of apparel, footwear, and accessories that sells under its own brands, licensed brands, and private-label brands. It has a substantial portfolio for licensed and proprietary brands, anchored by brands: DKNY, Donna Karan, Karl Lagerfeld, Karl Lagerfeld Paris, Vilebrequin, and others. The reportable segments of the company are Wholesale Operations and Retail Operations. The Wholesale operations segment includes sales of products under brands licensed by from third parties, and sales of products under its own brands and private label brands. The retail operations segment consists of Wilsons Leather, G.H. Bass, and DKNY retail stores. It derives majority of its revenue from Wholesale operations.","4,500","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.4615,0.4,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},27.37,27.66,27.81,27.08,27.57,-0.2,-0.73,471077.988409,10736,27.3056,37.5387,24.61,527421.369741508,21.3,9197,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":158},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"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":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"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":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"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":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"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":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"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":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"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",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"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":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"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":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"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",[104,109,114,119,124,129,133,138,143,148,153],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":17,"price":132,"is_up":44},"Energy","XLE",62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":44},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":51,"page_size":178,"total_pages":51,"summary":179,"data":185},365,1000,{"period_high":30,"period_low":180,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},20.33,567960,207305342.435377,10.76,"2025-04-22",[186,187,197,208,219,230,239,249,259,269,279,289,298,308,319,329,338,347,355,365,375,385,396,407,418,427,438,449,458,468,479,490,498,508,518,529,536,546,557,568,578,588,598,606,614,624,634,644,655,665,675,684,693,703,713,721,728,736,743,750,758,763,768,775,780,785,791,799,807,815,824,830,835,844,851,859,865,872,880,888,893,899,907,913,921,928,936,944,952,960,967,976,983,990,999,1007,1014,1022,1027,1034,1041,1048,1056,1063,1069,1075,1083,1090,1099,1106,1111,1115,1121,1129,1135,1140,1146,1153,1161,1166,1172,1180,1186,1192,1198,1203,1208,1216,1222,1227,1235,1244,1249,1257,1262,1270,1278,1284,1292,1298,1305,1313,1320,1326,1333,1341,1347,1354,1362,1369,1374,1379,1383,1389,1395,1403,1410,1415,1419,1428,1434,1440,1445,1450,1458,1464,1472,1480,1485,1491,1497,1504,1509,1515,1520,1528,1533,1538,1544,1551,1559,1564,1567,1572,1578,1585,1590,1594,1600,1608,1613,1620,1627,1633,1639,1643,1648,1655,1662,1668,1672,1679,1684,1690,1695,1701,1706,1711,1714,1720,1724,1729,1733,1737,1741,1744,1750,1757,1762,1768,1775,1780,1786,1793,1798,1802,1806,1811,1819,1826,1830,1837,1843,1848,1853,1859,1865,1870,1875,1882,1887,1891,1894,1900,1908,1915,1924,1930,1935,1938,1942,1948,1952,1957,1961,1967,1973,1976,1980,1983,1988,1995,1998,2002,2006,2012,2017,2021,2028,2034,2039,2046,2053,2057,2060,2065,2068,2072,2075,2079,2084,2092,2100,2106,2110,2115,2122,2128,2136,2143,2150,2156,2163,2168,2176,2183,2190,2198,2204,2209,2214,2222,2228,2236,2243,2250,2256,2264,2269,2276,2281,2288,2292,2298,2304,2308,2313,2318,2325,2333,2341,2348,2355,2362,2370,2376,2383,2390,2398,2404,2411,2418,2424,2432,2436,2443,2448,2452,2456,2462,2466,2472,2475,2478,2483,2487,2491,2494,2499,2502,2507,2512,2516,2520,2528,2535,2541,2545,2550,2556,2564,2570,2574,2581,2587],{"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":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",27.07,27.65,26.83,0.45,1.66,673128.987426,12034,27.4412,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",27.32,27.435,26.855,27.12,-0.13,-0.48,808083.976201,11056,27.1167,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",27.04,27.28,26.735,27.25,0.12,0.44,614414.56329,10683,27.1568,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",27.05,27.46,26.755,27.13,0.01,0.04,659285.614537,10370,27.1338,{"date":231,"open":202,"high":232,"low":233,"close":202,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",27.24,26.75,0.07,0.26,446514.265316,8722,27.0884,{"date":240,"open":241,"high":242,"low":243,"close":221,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",26.94,27.325,26.63,0.11,0.41,657909.921677,13140,27.0366,{"date":250,"open":251,"high":252,"low":253,"close":241,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",27.87,28.15,26.86,-1.28,-4.54,613525.577052,9902,27.276,{"date":260,"open":252,"high":261,"low":262,"close":263,"change":264,"percent_change":265,"volume":266,"transactions":267,"vwap":268},"2026-09-22",28.59,27.9,28.22,0.56,2.02,733107.731483,11939,28.162,{"date":270,"open":271,"high":272,"low":273,"close":21,"change":274,"percent_change":275,"volume":276,"transactions":277,"vwap":278},"2026-09-21",27.52,27.91,27.33,0.09,0.33,714378.046863,9547,27.6917,{"date":280,"open":281,"high":282,"low":283,"close":24,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",27.29,27.67,27.27,-0.1,-0.36,1334795.176098,10884,27.5411,{"date":290,"open":291,"high":292,"low":190,"close":282,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-17",28.52,28.54,-0.5,-1.77,789888.292622,15312,27.8914,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":245,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",28.91,28.97,27.98,28.17,1.48,1247929.093072,17392,28.3749,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",27.74,27.88,27.39,27.76,-0.07,-0.25,807294.021479,13825,27.6746,{"date":320,"open":321,"high":322,"low":312,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",27.93,28.125,27.83,-0.06,-0.22,820728.09043,14683,27.8634,{"date":330,"open":331,"high":263,"low":24,"close":332,"change":333,"percent_change":334,"volume":335,"transactions":336,"vwap":337},"2026-09-11",28.08,27.89,0.22,0.8,893534.590004,14406,27.9659,{"date":339,"open":340,"high":310,"low":341,"close":282,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",27.54,27.045,0.13,0.47,1067499.80678,16260,27.6028,{"date":348,"open":190,"high":349,"low":20,"close":340,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",28.12,-0.08,-0.29,1179860.693124,17466,27.6137,{"date":356,"open":357,"high":358,"low":232,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",27.42,28.11,27.62,-0.12,-0.43,1161207.743226,17287,27.5604,{"date":366,"open":367,"high":368,"low":369,"close":310,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",26.97,27.78,26.9,0.51,1.87,924502.092442,17274,27.5184,{"date":376,"open":292,"high":377,"low":378,"close":379,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",29.22,27.175,27.23,-1.24,-4.36,1377047.570248,22368,27.527,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",32,32.44,28.28,28.47,-3.7,-11.5,2090813.576063,32215,29.1901,{"date":397,"open":398,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",32.28,32.87,31.78,32.17,-0.42,-1.29,701116.745457,13513,32.2638,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",33.14,33.42,32.25,32.59,-0.87,-2.6,800058.748927,12010,32.5701,{"date":419,"open":420,"high":421,"low":422,"close":423,"change":244,"percent_change":275,"volume":424,"transactions":425,"vwap":426},"2026-08-28",33.65,33.995,33.32,33.46,419244.834709,8046,33.4784,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",33.29,33.7,32.93,33.35,-0.18,-0.54,472219.872534,9258,33.2655,{"date":439,"open":440,"high":441,"low":442,"close":443,"change":444,"percent_change":445,"volume":446,"transactions":447,"vwap":448},"2026-08-26",33.37,33.755,33.05,33.53,0.24,0.72,403692.193048,8136,33.4804,{"date":450,"open":451,"high":451,"low":452,"close":429,"change":453,"percent_change":454,"volume":455,"transactions":456,"vwap":457},"2026-08-25",33.62,32.85,-0.51,-1.51,446203.105066,7349,33.2868,{"date":459,"open":460,"high":461,"low":462,"close":463,"change":464,"percent_change":112,"volume":465,"transactions":466,"vwap":467},"2026-08-24",33.74,34.08,33.59,33.8,0.02,352424.753845,7470,33.7728,{"date":469,"open":470,"high":471,"low":472,"close":473,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",33.66,33.92,33.3885,33.78,0.6,1.81,342638.330511,7648,33.7699,{"date":480,"open":481,"high":482,"low":483,"close":484,"change":485,"percent_change":486,"volume":487,"transactions":488,"vwap":489},"2026-08-20",33.56,33.675,32.736487,33.18,-0.92,-2.7,376376.644123,7988,33.1561,{"date":491,"open":492,"high":493,"low":492,"close":494,"change":151,"percent_change":122,"volume":495,"transactions":496,"vwap":497},"2026-08-19",33.73,34.34,34.1,317039.137902,6844,34.1025,{"date":499,"open":500,"high":501,"low":451,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",33.97,34.13,33.72,-0.05,-0.15,324799.351429,7880,33.7907,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":203,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",33.63,33.98,33.27,33.77,-0.38,681926.849231,10309,33.6025,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",33.81,34.05,33.52,33.9,0.1,0.3,329734.402984,7656,33.8232,{"date":530,"open":531,"high":493,"low":422,"close":463,"change":532,"percent_change":94,"volume":533,"transactions":534,"vwap":535},"2026-08-13",33.79,0.34,429146.86198,8248,33.9121,{"date":537,"open":538,"high":539,"low":540,"close":423,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-12",33.99,34.26,33.185,-0.65,-1.91,482923.08448,10296,33.5208,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-11",35.01,35.05,34.075,34.11,-1.03,-2.93,387758.953036,8480,34.4142,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",35.27,35.855,34.7,35.14,-0.32,-0.9,357039.077273,9326,35.1267,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":413,"volume":575,"transactions":576,"vwap":577},"2026-08-07",35.71,36.06,35.33,35.46,-0.31,409358.552059,8423,35.5906,{"date":579,"open":580,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-06",36.62,35.73,35.77,-0.7,-1.92,354160.489663,6973,35.9598,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":117,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",36.48,36.88,36.245,36.47,-0.03,317563.688415,7281,36.5228,{"date":599,"open":600,"high":601,"low":600,"close":590,"change":602,"percent_change":333,"volume":603,"transactions":604,"vwap":605},"2026-08-04",36.01,36.8,0.08,401691.882053,9149,36.4408,{"date":607,"open":608,"high":30,"low":609,"close":610,"change":117,"percent_change":594,"volume":611,"transactions":612,"vwap":613},"2026-08-03",37.13,36.19,36.4,498961.957652,9828,36.5496,{"date":615,"open":616,"high":601,"low":617,"close":618,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-31",36.73,36.27,36.41,-0.28,-0.76,421558.490499,8672,36.4614,{"date":625,"open":626,"high":627,"low":628,"close":629,"change":630,"percent_change":245,"volume":631,"transactions":632,"vwap":633},"2026-07-30",36.42,36.78,35.84,36.69,0.15,326682.781782,9184,36.5339,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":26,"volume":641,"transactions":642,"vwap":643},"2026-07-29",36.44,36.83,35.88,36.54,-0.27,322962.512681,7810,36.4074,{"date":645,"open":646,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",36.2,37,36.17,36.81,0.88,2.45,313973.887425,7271,36.8017,{"date":656,"open":657,"high":658,"low":657,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-27",35.43,35.965,35.93,0.98,2.8,388653.972702,9471,35.7953,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":343,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-24",34.41,35.26,34.07,34.95,1.36,287628.842951,6943,34.9646,{"date":676,"open":677,"high":559,"low":539,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-23",35.13,34.48,-1.27,-3.55,516217.71642,10756,34.5619,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":117,"percent_change":594,"volume":690,"transactions":691,"vwap":692},"2026-07-22",35.85,36.1,35.555,35.75,283585.084065,9008,35.762,{"date":694,"open":582,"high":695,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":701,"vwap":702},"2026-07-21",36.015,35.38,35.76,0.31,0.87,429919.710094,8225,35.7427,{"date":704,"open":705,"high":706,"low":707,"close":708,"change":709,"percent_change":602,"volume":710,"transactions":711,"vwap":712},"2026-07-20",35.6,35.7,35.04,35.45,0.03,417752.502539,7363,35.4068,{"date":714,"open":715,"high":716,"low":717,"close":718,"change":204,"percent_change":719,"volume":720,"transactions":9,"vwap":718},"2026-07-17",35.69,36.33,35.0099983,35.42,-1.34,457100,{"date":722,"open":723,"high":648,"low":723,"close":724,"change":725,"percent_change":726,"volume":727,"transactions":9,"vwap":724},"2026-07-16",35.4,35.9,0.69,1.96,912800,{"date":729,"open":730,"high":731,"low":730,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-15",34.14,35.55,35.21,1.03,3.01,531000,{"date":737,"open":678,"high":738,"low":739,"close":740,"change":563,"percent_change":741,"volume":742,"transactions":9,"vwap":740},"2026-07-14",34.66,33.94,34.18,-0.93,278900,{"date":744,"open":745,"high":746,"low":539,"close":747,"change":315,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-13",34.75,35.25,34.5,-0.72,373300,{"date":751,"open":752,"high":753,"low":754,"close":745,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":745},"2026-07-10",34.17,35.16,34.060001,0.58,1.7,406100,{"date":759,"open":463,"high":752,"low":422,"close":752,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":752},"2026-07-09",0.37,1.09,702900,{"date":764,"open":513,"high":740,"low":765,"close":463,"change":360,"percent_change":766,"volume":767,"transactions":9,"vwap":463},"2026-07-08",33.31,-0.35,698500,{"date":769,"open":770,"high":771,"low":772,"close":471,"change":146,"percent_change":773,"volume":774,"transactions":9,"vwap":471},"2026-07-07",33.75,34.099998,33.5,0.95,490400,{"date":776,"open":423,"high":777,"low":432,"close":778,"change":524,"percent_change":525,"volume":779,"transactions":9,"vwap":778},"2026-07-06",34.040001,33.6,632100,{"date":781,"open":463,"high":771,"low":782,"close":772,"change":314,"percent_change":783,"volume":784,"transactions":9,"vwap":772},"2026-07-02",33.080002,-0.21,461600,{"date":786,"open":492,"high":787,"low":484,"close":788,"change":789,"percent_change":402,"volume":790,"transactions":9,"vwap":788},"2026-07-01",33.96,33.57,-0.14,455200,{"date":792,"open":793,"high":492,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-06-30",32.78,32.3,33.71,0.79,2.4,671900,{"date":800,"open":801,"high":801,"low":802,"close":803,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":803},"2026-06-29",33.68,32.65,32.92,-1.14,-3.35,711900,{"date":808,"open":809,"high":810,"low":811,"close":754,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":754},"2026-06-26",33.34,34.33,33.2,0.68,2.04,1453500,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-25",34.3,34.77,32.82,33.38,-1.02,-2.97,752400,{"date":825,"open":531,"high":826,"low":443,"close":827,"change":136,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-24",34.56,34.4,2.32,618400,{"date":831,"open":551,"high":551,"low":422,"close":451,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":451},"2026-06-23",-0.53,-1.55,664500,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-22",34.64,35,34.049999,34.15,-0.62,-1.78,751600,{"date":845,"open":846,"high":847,"low":848,"close":818,"change":445,"percent_change":849,"volume":850,"transactions":9,"vwap":818},"2026-06-18",34.52,35.31,34.42,2.11,896100,{"date":852,"open":853,"high":854,"low":855,"close":839,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":839},"2026-06-17",35.029999,35.17,33.67,-0.81,-2.32,780000,{"date":860,"open":861,"high":572,"low":493,"close":862,"change":863,"percent_change":141,"volume":864,"transactions":9,"vwap":862},"2026-06-16",34.81,34.86,0.23,656200,{"date":866,"open":867,"high":706,"low":868,"close":869,"change":541,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-15",35.52,34.55,34.63,-1.84,647600,{"date":873,"open":874,"high":875,"low":668,"close":876,"change":877,"percent_change":878,"volume":879,"transactions":9,"vwap":876},"2026-06-12",35.67,36,35.28,-0.39,-1.09,472500,{"date":881,"open":882,"high":883,"low":884,"close":874,"change":885,"percent_change":886,"volume":887,"transactions":9,"vwap":874},"2026-06-11",34.36,36.049999,34.12,1.6,4.7,608000,{"date":889,"open":739,"high":882,"low":890,"close":669,"change":234,"percent_change":891,"volume":892,"transactions":9,"vwap":669},"2026-06-10",33.54,0.21,835700,{"date":894,"open":895,"high":638,"low":531,"close":896,"change":485,"percent_change":897,"volume":898,"transactions":9,"vwap":896},"2026-06-09",34.98,34,-2.63,917500,{"date":900,"open":901,"high":902,"low":669,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-08",34.71,36.53,34.92,1.21,3.59,1416900,{"date":908,"open":628,"high":628,"low":909,"close":795,"change":910,"percent_change":911,"volume":912,"transactions":9,"vwap":795},"2026-06-05",32.79,1.67,5.21,1733500,{"date":914,"open":915,"high":916,"low":917,"close":918,"change":315,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-04",32.35,32.63,31.36,32.040001,-0.77,701900,{"date":922,"open":923,"high":923,"low":924,"close":925,"change":351,"percent_change":926,"volume":927,"transactions":9,"vwap":925},"2026-06-03",32.55,32.080002,32.29,-0.89,467400,{"date":929,"open":930,"high":931,"low":932,"close":933,"change":760,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-02",32.060001,32.64,32.02,32.58,1.15,437100,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":360,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-01",32.14,32.4,31.44,32.21,-0.37,403400,{"date":945,"open":946,"high":946,"low":947,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-29",32.74,32.18,32.33,-0.6,-1.82,611400,{"date":953,"open":954,"high":955,"low":956,"close":431,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":431},"2026-05-28",32.26,33.16,31.66,0.64,1.98,413500,{"date":961,"open":387,"high":962,"low":963,"close":925,"change":964,"percent_change":965,"volume":966,"transactions":9,"vwap":925},"2026-05-27",32.67,31.89,0.61,1.93,486800,{"date":968,"open":969,"high":970,"low":971,"close":972,"change":973,"percent_change":974,"volume":975,"transactions":9,"vwap":972},"2026-05-26",30.93,31.76,30.92,31.68,0.86,2.79,353300,{"date":977,"open":978,"high":979,"low":980,"close":981,"change":156,"percent_change":934,"volume":982,"transactions":9,"vwap":981},"2026-05-22",30.52,30.89,30.33,30.82,340200,{"date":984,"open":985,"high":978,"low":986,"close":987,"change":988,"percent_change":661,"volume":989,"transactions":9,"vwap":987},"2026-05-21",29.36,29.14,30.47,0.83,370200,{"date":991,"open":992,"high":993,"low":994,"close":995,"change":996,"percent_change":997,"volume":998,"transactions":9,"vwap":995},"2026-05-20",28.4,29.71,27.96,29.64,1.31,4.62,450600,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":583,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-19",28.88,29.030001,28.27,28.33,-2.41,439100,{"date":1008,"open":1009,"high":1010,"low":1011,"close":1002,"change":525,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1002},"2026-05-18",28.85,29.67,28.67,1.04,529000,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":821,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-15",29.75,30.46,28.16,28.73,-3.43,965500,{"date":1023,"open":1024,"high":1025,"low":1024,"close":1016,"change":146,"percent_change":761,"volume":1026,"transactions":9,"vwap":1016},"2026-05-14",29.54,30.23,360000,{"date":1028,"open":995,"high":1029,"low":1030,"close":1031,"change":1032,"percent_change":856,"volume":1033,"transactions":9,"vwap":1031},"2026-05-13",29.73,29.07,29.43,-0.24,479700,{"date":1035,"open":1036,"high":987,"low":1037,"close":1010,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1010},"2026-05-12",30.13,29.4,-0.59,-1.95,376400,{"date":1042,"open":1043,"high":930,"low":1044,"close":1045,"change":454,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1045},"2026-05-11",31.8,30.25,30.26,-4.75,480900,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":343,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1053},"2026-05-08",31.39,31.87,31.23,31.77,1.5,255400,{"date":1057,"open":1058,"high":915,"low":1059,"close":1060,"change":541,"percent_change":1061,"volume":1062,"transactions":9,"vwap":1060},"2026-05-07",32.099998,31.22,31.3,-2.03,299100,{"date":1064,"open":1065,"high":925,"low":1060,"close":1066,"change":51,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1066},"2026-05-06",31.46,31.95,3.23,365500,{"date":1070,"open":1071,"high":1072,"low":1071,"close":1073,"change":525,"percent_change":660,"volume":1074,"transactions":9,"vwap":1073},"2026-05-05",30.72,31.4,30.95,380200,{"date":1076,"open":1077,"high":1078,"low":1079,"close":1080,"change":926,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-04",31.34,31.72,30.59,30.65,-2.82,465900,{"date":1084,"open":1085,"high":1086,"low":969,"close":1087,"change":156,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1087},"2026-05-01",31.24,31.65,31.54,1.12,313000,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":1096,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1095},"2026-04-30",30.96,31.48,30.81,31.19,0.29,0.94,436100,{"date":1100,"open":1101,"high":400,"low":1102,"close":1103,"change":434,"percent_change":1104,"volume":1105,"transactions":9,"vwap":1103},"2026-04-29",31.25,30.77,30.9,-1.72,484900,{"date":1107,"open":1043,"high":1108,"low":1109,"close":940,"change":1032,"percent_change":620,"volume":1110,"transactions":9,"vwap":940},"2026-04-28",32.029999,31.12,398500,{"date":1112,"open":1060,"high":1113,"low":1085,"close":972,"change":146,"percent_change":94,"volume":1114,"transactions":9,"vwap":972},"2026-04-27",31.84,290600,{"date":1116,"open":1072,"high":1117,"low":1118,"close":917,"change":789,"percent_change":1119,"volume":1120,"transactions":9,"vwap":917},"2026-04-24",31.71,31.059999,-0.44,356500,{"date":1122,"open":1123,"high":932,"low":1124,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-23",31.43,31.01,31.5,0.18,0.57,288000,{"date":1130,"open":1131,"high":1108,"low":1059,"close":1132,"change":1133,"percent_change":950,"volume":1134,"transactions":9,"vwap":1132},"2026-04-22",32.0099983,31.32,-0.58,311500,{"date":1136,"open":940,"high":930,"low":940,"close":1137,"change":370,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-21",31.9,1.62,524400,{"date":1141,"open":1142,"high":1143,"low":1142,"close":1050,"change":72,"percent_change":1144,"volume":1145,"transactions":9,"vwap":1050},"2026-04-20",30.27,31.52,2.95,392200,{"date":1147,"open":1148,"high":1092,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-17",30,30.49,0.99,3.36,513900,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":325,"percent_change":1159,"volume":1160,"transactions":9,"vwap":1158},"2026-04-16",29.74,30.1,29.12,29.5,-0.74,455900,{"date":1162,"open":1163,"high":1148,"low":1037,"close":1164,"change":235,"percent_change":650,"volume":1165,"transactions":9,"vwap":1164},"2026-04-15",29.48,29.72,366100,{"date":1167,"open":1168,"high":1164,"low":1169,"close":1170,"change":630,"percent_change":370,"volume":1171,"transactions":9,"vwap":1170},"2026-04-14",29.27,29.08,29.46,380700,{"date":1173,"open":1174,"high":1024,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-13",29.41,28.93,29.31,-0.26,-0.88,384200,{"date":1181,"open":1182,"high":1148,"low":1183,"close":1184,"change":1032,"percent_change":856,"volume":1185,"transactions":9,"vwap":1184},"2026-04-10",29.95,29.49,29.57,279500,{"date":1187,"open":1175,"high":1188,"low":1175,"close":1189,"change":445,"percent_change":1190,"volume":1191,"transactions":9,"vwap":1189},"2026-04-09",29.94,29.81,2.48,371000,{"date":1193,"open":1194,"high":995,"low":1194,"close":1195,"change":773,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1195},"2026-04-08",28.79,29.09,3.38,417300,{"date":1199,"open":1200,"high":992,"low":1201,"close":1202,"change":504,"percent_change":832,"volume":975,"transactions":9,"vwap":1202},"2026-04-07",28.24,27.73,28.14,{"date":1204,"open":1205,"high":992,"low":1205,"close":1206,"change":1096,"percent_change":1012,"volume":1207,"transactions":9,"vwap":1206},"2026-04-06",27.8,28.29,310300,{"date":1209,"open":1210,"high":1211,"low":1212,"close":1213,"change":532,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-02",27.3,28.02,26.87,28,1.23,627900,{"date":1217,"open":282,"high":1218,"low":1219,"close":21,"change":1220,"percent_change":789,"volume":1221,"transactions":9,"vwap":21},"2026-04-01",28.48,27.6,-0.04,742500,{"date":1223,"open":232,"high":1213,"low":369,"close":1224,"change":725,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1224},"2026-03-31",27.7,2.55,585800,{"date":1228,"open":1229,"high":273,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-03-30",26.76,26.73,27.01,0.46,1.73,638600,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-03-27",26.64,26.79,26.24,26.55,-0.34,-1.26,643900,{"date":1245,"open":1246,"high":20,"low":1246,"close":1247,"change":1032,"percent_change":1178,"volume":1248,"transactions":9,"vwap":1247},"2026-03-26",26.7,26.89,449600,{"date":1250,"open":1251,"high":1252,"low":1253,"close":224,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":224},"2026-03-25",27.030001,27.48,25.91,0.17,0.63,793900,{"date":1258,"open":23,"high":311,"low":241,"close":1259,"change":1177,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-24",26.96,-0.96,613900,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":755,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-23",27.58,27.69,27,27.22,2.18,582100,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1237,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1237},"2026-03-20",26.99,27.17,26.51,-0.41,-1.52,1309900,{"date":1279,"open":1280,"high":1267,"low":1253,"close":1281,"change":51,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1281},"2026-03-19",25.98,27.049999,3.84,636500,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1290,"percent_change":761,"volume":1291,"transactions":9,"vwap":1289},"2026-03-18",25.77,26.52,25.74,26.049999,0.28,653000,{"date":1293,"open":1294,"high":1295,"low":1296,"close":1286,"change":709,"percent_change":214,"volume":1297,"transactions":9,"vwap":1286},"2026-03-17",25.75,26.2,25.56,874500,{"date":1299,"open":1287,"high":1300,"low":1301,"close":1288,"change":1302,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1288},"2026-03-16",26.59,25.69,-0.64,-2.43,1041700,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":1311,"percent_change":43,"volume":1312,"transactions":9,"vwap":1310},"2026-03-13",25.67,26.65,25.030001,26.38,0.19,1309500,{"date":1314,"open":1315,"high":241,"low":31,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-12",26.16,26.19,-3.38,-11.43,2399500,{"date":1321,"open":995,"high":1322,"low":1323,"close":1184,"change":503,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1184},"2026-03-11",30.08,29.01,-0.17,592700,{"date":1327,"open":986,"high":1328,"low":1329,"close":1330,"change":1331,"percent_change":1214,"volume":1332,"transactions":9,"vwap":1330},"2026-03-10",30.57,28.89,29.62,0.36,595900,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":433,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-09",28.8,29.3,28.01,29.26,-0.61,674000,{"date":1342,"open":1031,"high":1343,"low":1009,"close":1344,"change":748,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1344},"2026-03-06",29.76,29.44,-2.39,395200,{"date":1348,"open":1349,"high":981,"low":1155,"close":1350,"change":1351,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1350},"2026-03-05",30.38,30.16,-0.52,-1.69,362700,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":863,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-04",30.66,30.88,29.65,30.68,0.76,379100,{"date":1363,"open":1364,"high":1365,"low":1168,"close":1366,"change":1367,"percent_change":285,"volume":1368,"transactions":9,"vwap":1366},"2026-03-03",29.51,30.55,30.45,-0.11,457400,{"date":1370,"open":1371,"high":1079,"low":1371,"close":1372,"change":594,"percent_change":284,"volume":1373,"transactions":9,"vwap":1372},"2026-03-02",29.1,30.56,430000,{"date":1375,"open":1087,"high":1087,"low":987,"close":1079,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1079},"2026-02-27",-1.18,-3.71,516200,{"date":1380,"open":1072,"high":1051,"low":1103,"close":1053,"change":755,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1053},"2026-02-26",1.86,370800,{"date":1384,"open":1385,"high":1077,"low":1386,"close":1095,"change":1387,"percent_change":192,"volume":1388,"transactions":9,"vwap":1095},"2026-02-25",31.17,30.64,0.14,444200,{"date":1390,"open":1391,"high":1101,"low":978,"close":1392,"change":192,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-02-24",30.83,31.049999,1.47,394400,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":403,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-02-23",31.64,31.75,30.030001,30.6,-4.05,531800,{"date":1404,"open":1405,"high":1406,"low":1407,"close":963,"change":1408,"percent_change":1409,"volume":843,"transactions":9,"vwap":963},"2026-02-20",31.6,32.8,31.37,0.27,0.85,{"date":1411,"open":1398,"high":1412,"low":1052,"close":1413,"change":203,"percent_change":1275,"volume":1414,"transactions":9,"vwap":1413},"2026-02-19",31.79,31.62,421600,{"date":1416,"open":1080,"high":963,"low":1400,"close":1398,"change":1088,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1398},"2026-02-18",3.66,489400,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1425,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1424},"2026-02-17",30.28,30.97,30.18,30.63,0.48,1.59,495400,{"date":1429,"open":1430,"high":1386,"low":1431,"close":1432,"change":602,"percent_change":1408,"volume":1433,"transactions":9,"vwap":1432},"2026-02-13",30.01,29.86,30.15,359100,{"date":1435,"open":1436,"high":1437,"low":1189,"close":1438,"change":350,"percent_change":640,"volume":1439,"transactions":9,"vwap":1438},"2026-02-12",30.5,30.94,30.07,350700,{"date":1441,"open":1442,"high":1443,"low":1188,"close":1432,"change":503,"percent_change":1324,"volume":1444,"transactions":9,"vwap":1432},"2026-02-11",30.36,30.99,291400,{"date":1446,"open":1044,"high":1356,"low":1447,"close":1448,"change":1126,"percent_change":474,"volume":1449,"transactions":9,"vwap":1448},"2026-02-10",29.2,30.2,327600,{"date":1451,"open":1452,"high":1094,"low":1453,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-09",30.54,29.83,30.02,-0.49,-1.61,407000,{"date":1459,"open":1448,"high":1460,"low":1399,"close":1461,"change":146,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1461},"2026-02-06",30.78,30.51,1.06,359200,{"date":1465,"open":1466,"high":1467,"low":1468,"close":1469,"change":926,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1469},"2026-02-05",30.8,31.07,30.049999,30.19,-2.86,537400,{"date":1473,"open":1366,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-04",31.27,29.88,31.08,1.08,3.6,363700,{"date":1481,"open":1482,"high":1437,"low":1483,"close":1148,"change":464,"percent_change":234,"volume":1484,"transactions":9,"vwap":1148},"2026-02-03",29.98,28.86,519500,{"date":1486,"open":1487,"high":1469,"low":1488,"close":1482,"change":1255,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1482},"2026-02-02",29.35,29.34,2.15,370900,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1487,"change":1127,"percent_change":958,"volume":1496,"transactions":9,"vwap":1487},"2026-01-30",28.63,29.39,28.39,529400,{"date":1498,"open":1499,"high":1500,"low":262,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-01-29",28.2,28.78,0.65,2.31,382700,{"date":1505,"open":389,"high":1506,"low":332,"close":1507,"change":314,"percent_change":315,"volume":1508,"transactions":9,"vwap":1507},"2026-01-28",28.6,28.13,436000,{"date":1510,"open":1511,"high":1483,"low":1512,"close":1499,"change":1119,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1499},"2026-01-27",28.71,27.92,-1.54,277800,{"date":1516,"open":291,"high":1517,"low":1499,"close":1518,"change":117,"percent_change":594,"volume":1519,"transactions":9,"vwap":1518},"2026-01-26",28.83,28.64,418000,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":453,"percent_change":1526,"volume":1527,"transactions":9,"vwap":1525},"2026-01-23",28.95,29.16,28.35,28.65,-1.75,290200,{"date":1529,"open":1024,"high":1431,"low":1530,"close":1523,"change":766,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1523},"2026-01-22",29,-1.19,360800,{"date":1534,"open":1535,"high":1016,"low":1011,"close":1364,"change":136,"percent_change":1536,"volume":1537,"transactions":9,"vwap":1364},"2026-01-21",28.96,2.71,383600,{"date":1539,"open":1540,"high":1453,"low":1206,"close":1019,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1019},"2026-01-20",29.7,-1.32,-4.39,379800,{"date":1545,"open":1079,"high":1546,"low":1547,"close":1468,"change":1548,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1468},"2026-01-16",31.38,29.66,-0.63,-2.05,417700,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1359,"change":1556,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1359},"2026-01-15",29.77,30.87,29.58,0.91,3.06,301900,{"date":1560,"open":1475,"high":1399,"low":1561,"close":1553,"change":315,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1553},"2026-01-14",29.53,-0.83,371600,{"date":1565,"open":993,"high":1142,"low":1344,"close":1454,"change":151,"percent_change":1566,"volume":1449,"transactions":9,"vwap":1454},"2026-01-13",1.28,{"date":1568,"open":1569,"high":1570,"low":300,"close":995,"change":325,"percent_change":1159,"volume":1571,"transactions":9,"vwap":995},"2026-01-12",29.52,29.93,336800,{"date":1573,"open":1574,"high":1102,"low":1174,"close":1431,"change":1575,"percent_change":1576,"volume":1577,"transactions":9,"vwap":1431},"2026-01-09",30.32,-0.45,-1.48,409700,{"date":1579,"open":1580,"high":1436,"low":1581,"close":1582,"change":136,"percent_change":1583,"volume":1584,"transactions":9,"vwap":1582},"2026-01-08",29.45,29.17,30.31,2.64,419600,{"date":1586,"open":1399,"high":980,"low":1587,"close":1561,"change":1575,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1561},"2026-01-07",29.23,-1.5,332100,{"date":1591,"open":1592,"high":1482,"low":1011,"close":1482,"change":796,"percent_change":1536,"volume":1593,"transactions":9,"vwap":1482},"2026-01-06",29.040001,335400,{"date":1595,"open":1031,"high":1596,"low":1597,"close":1598,"change":563,"percent_change":78,"volume":1599,"transactions":9,"vwap":1598},"2026-01-05",29.8,29.11,29.19,456100,{"date":1601,"open":1602,"high":1603,"low":1604,"close":1364,"change":1605,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1364},"2026-01-02",29.15,29.68,28.68,0.55,1.9,420500,{"date":1609,"open":1343,"high":1343,"low":1610,"close":1535,"change":919,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1535},"2025-12-31",28.92,-2.59,382100,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1029,"change":789,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1029},"2025-12-30",29.9,29.96,29.6,-0.47,237500,{"date":1621,"open":1025,"high":1622,"low":1364,"close":1623,"change":1624,"percent_change":1625,"volume":1626,"transactions":9,"vwap":1623},"2025-12-29",30.71,29.87,-0.55,-1.81,393400,{"date":1628,"open":1025,"high":1629,"low":1630,"close":1631,"change":1126,"percent_change":474,"volume":1632,"transactions":9,"vwap":1631},"2025-12-26",30.53,30.14,30.42,258100,{"date":1634,"open":1635,"high":1461,"low":1636,"close":1637,"change":117,"percent_change":594,"volume":1638,"transactions":9,"vwap":1637},"2025-12-24",30.41,30.22,30.24,136800,{"date":1640,"open":1622,"high":1391,"low":1431,"close":1044,"change":1641,"percent_change":1588,"volume":1642,"transactions":9,"vwap":1044},"2025-12-23",-0.46,388300,{"date":1644,"open":1366,"high":1466,"low":1645,"close":1622,"change":192,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1622},"2025-12-22",30.34,1.49,444600,{"date":1649,"open":1650,"high":1143,"low":1651,"close":1045,"change":1652,"percent_change":1653,"volume":1654,"transactions":9,"vwap":1045},"2025-12-19",31.51,29.97,-1.33,-4.21,1437800,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1660,"change":204,"percent_change":1588,"volume":1661,"transactions":9,"vwap":1660},"2025-12-18",32.12,32.47,31.35,31.59,594700,{"date":1663,"open":1664,"high":411,"low":1101,"close":1665,"change":215,"percent_change":1666,"volume":1667,"transactions":9,"vwap":1665},"2025-12-17",31.63,32.07,1.39,600200,{"date":1669,"open":1053,"high":918,"low":1101,"close":1664,"change":433,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1664},"2025-12-16",-0.57,703800,{"date":1673,"open":1674,"high":1675,"low":917,"close":1676,"change":17,"percent_change":1677,"volume":1678,"transactions":9,"vwap":1676},"2025-12-15",31.42,32.32,31.81,1.27,827500,{"date":1680,"open":1681,"high":1093,"low":1423,"close":1682,"change":964,"percent_change":958,"volume":1683,"transactions":9,"vwap":1682},"2025-12-12",30.85,31.41,518400,{"date":1685,"open":1397,"high":1686,"low":1687,"close":1466,"change":583,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1466},"2025-12-11",31.86,30.58,-2.22,600800,{"date":1691,"open":981,"high":1398,"low":1692,"close":1125,"change":812,"percent_change":1693,"volume":1694,"transactions":9,"vwap":1125},"2025-12-10",30.67,2.21,700600,{"date":1696,"open":1697,"high":1698,"low":1372,"close":981,"change":934,"percent_change":1699,"volume":1700,"transactions":9,"vwap":981},"2025-12-09",33.83,34.83,3.88,997000,{"date":1702,"open":1366,"high":1372,"low":1364,"close":1010,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1010},"2025-12-08",-0.71,-2.34,761200,{"date":1707,"open":1569,"high":1365,"low":1170,"close":1349,"change":1708,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1349},"2025-12-05",0.93,3.16,468500,{"date":1712,"open":1453,"high":1156,"low":1371,"close":1580,"change":433,"percent_change":1339,"volume":1713,"transactions":9,"vwap":1580},"2025-12-04",425400,{"date":1715,"open":985,"high":1148,"low":1716,"close":1717,"change":891,"percent_change":1718,"volume":1719,"transactions":9,"vwap":1717},"2025-12-03",29.18,29.63,0.71,342700,{"date":1721,"open":1158,"high":1164,"low":1030,"close":1722,"change":314,"percent_change":1032,"volume":1723,"transactions":9,"vwap":1722},"2025-12-02",29.42,480200,{"date":1725,"open":1329,"high":1561,"low":1726,"close":1183,"change":532,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1183},"2025-12-01",28.7,1.17,331900,{"date":1730,"open":1158,"high":1453,"low":1731,"close":1602,"change":563,"percent_change":878,"volume":1732,"transactions":9,"vwap":1602},"2025-11-28",28.99,160200,{"date":1734,"open":1494,"high":1475,"low":985,"close":1735,"change":1220,"percent_change":789,"volume":1736,"transactions":9,"vwap":1735},"2025-11-26",29.47,473400,{"date":1738,"open":390,"high":1717,"low":390,"close":1364,"change":1677,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1364},"2025-11-25",4.5,386500,{"date":1742,"open":389,"high":1011,"low":312,"close":1200,"change":203,"percent_change":1641,"volume":1743,"transactions":9,"vwap":1200},"2025-11-24",467900,{"date":1745,"open":1273,"high":1746,"low":1273,"close":1747,"change":1677,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-11-21",28.66,28.37,4.69,529100,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":244,"percent_change":245,"volume":1756,"transactions":9,"vwap":1755},"2025-11-20",27.18,27.55,26.93,27.1,357900,{"date":1758,"open":1759,"high":190,"low":1760,"close":1272,"change":783,"percent_change":919,"volume":1761,"transactions":9,"vwap":1272},"2025-11-19",27.16,26.82,321100,{"date":1763,"open":1764,"high":1765,"low":253,"close":1766,"change":117,"percent_change":1220,"volume":1767,"transactions":9,"vwap":1766},"2025-11-18",26.95,27.5,27.2,401800,{"date":1769,"open":1770,"high":311,"low":1771,"close":1772,"change":26,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-11-17",27.82,26.81,27.21,-2.61,477200,{"date":1776,"open":358,"high":358,"low":1777,"close":1778,"change":351,"percent_change":552,"volume":1779,"transactions":9,"vwap":1778},"2025-11-14",27.51,27.94,258900,{"date":1781,"open":1782,"high":1323,"low":252,"close":1783,"change":766,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-11-13",28.57,28.23,-1.22,239300,{"date":1787,"open":1788,"high":1009,"low":1202,"close":1789,"change":1790,"percent_change":1791,"volume":1792,"transactions":9,"vwap":1789},"2025-11-12",28.31,28.58,0.5,1.78,257400,{"date":1794,"open":1778,"high":992,"low":1795,"close":331,"change":891,"percent_change":1796,"volume":1797,"transactions":9,"vwap":331},"2025-11-11",27.84,0.75,234800,{"date":1799,"open":1778,"high":1211,"low":1800,"close":251,"change":127,"percent_change":1556,"volume":1801,"transactions":9,"vwap":251},"2025-11-10",27.47,241200,{"date":1803,"open":271,"high":1804,"low":1766,"close":359,"change":214,"percent_change":215,"volume":1805,"transactions":9,"vwap":359},"2025-11-07",27.85,320600,{"date":1807,"open":358,"high":1783,"low":1766,"close":1765,"change":1808,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1765},"2025-11-06",-0.75,-2.65,320300,{"date":1812,"open":1813,"high":1814,"low":1760,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-11-05",27.059999,28.49,28.25,1.33,4.94,364900,{"date":1820,"open":1821,"high":1822,"low":1823,"close":1824,"change":709,"percent_change":244,"volume":1825,"transactions":9,"vwap":1824},"2025-11-04",26.66,27.09,26.43,26.92,391000,{"date":1827,"open":191,"high":1281,"low":1828,"close":1247,"change":226,"percent_change":630,"volume":1829,"transactions":9,"vwap":1247},"2025-11-03",25.84,373400,{"date":1831,"open":1832,"high":1832,"low":1833,"close":1834,"change":1455,"percent_change":1835,"volume":1836,"transactions":9,"vwap":1834},"2025-10-31",27.15,26.44,26.85,-1.79,483700,{"date":1838,"open":1205,"high":1839,"low":213,"close":1840,"change":832,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-10-30",28.030001,27.34,-1.9,277700,{"date":1844,"open":1845,"high":1846,"low":1795,"close":251,"change":563,"percent_change":804,"volume":1847,"transactions":9,"vwap":251},"2025-10-29",28.1,28.56,309800,{"date":1849,"open":1499,"high":1850,"low":368,"close":1851,"change":504,"percent_change":832,"volume":1852,"transactions":9,"vwap":1851},"2025-10-28",28.84,28.19,343300,{"date":1854,"open":1855,"high":1610,"low":1856,"close":1857,"change":602,"percent_change":1290,"volume":1858,"transactions":9,"vwap":1857},"2025-10-27",28.46,28.32,28.34,206000,{"date":1860,"open":1524,"high":1861,"low":1862,"close":1863,"change":433,"percent_change":1548,"volume":1864,"transactions":9,"vwap":1863},"2025-10-24",28.55,27.97,28.26,259600,{"date":1866,"open":303,"high":261,"low":1845,"close":1867,"change":17,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-10-23",28.44,1.43,261600,{"date":1871,"open":321,"high":1863,"low":368,"close":1872,"change":1873,"percent_change":1126,"volume":1874,"transactions":9,"vwap":1872},"2025-10-22",28.040001,0.05,254100,{"date":1876,"open":1877,"high":263,"low":1231,"close":1878,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1878},"2025-10-21",27.31,27.99,0.52,1.89,225400,{"date":1883,"open":1884,"high":262,"low":1885,"close":1800,"change":503,"percent_change":433,"volume":1886,"transactions":9,"vwap":1800},"2025-10-20",27.64,27.43,273600,{"date":1888,"open":224,"high":1884,"low":241,"close":271,"change":333,"percent_change":1889,"volume":1890,"transactions":9,"vwap":271},"2025-10-17",0.81,237300,{"date":1892,"open":211,"high":1252,"low":1760,"close":1210,"change":117,"percent_change":1220,"volume":1893,"transactions":9,"vwap":1210},"2025-10-16",329100,{"date":1895,"open":1896,"high":1897,"low":1240,"close":1877,"change":136,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1877},"2025-10-15",26.74,27.95,2.94,417500,{"date":1901,"open":1902,"high":1903,"low":1904,"close":1905,"change":1708,"percent_change":1906,"volume":1907,"transactions":9,"vwap":1905},"2025-10-14",25.42,26.57,25.38,26.53,3.63,404100,{"date":1909,"open":1910,"high":1911,"low":1910,"close":1912,"change":1913,"percent_change":1489,"volume":1914,"transactions":9,"vwap":1912},"2025-10-13",25.34,26.1,25.6,0.54,407400,{"date":1916,"open":1917,"high":1918,"low":1919,"close":1920,"change":1921,"percent_change":1922,"volume":1923,"transactions":9,"vwap":1920},"2025-10-10",26.25,26.35,24.84,25.059999,-1.13,-4.31,957400,{"date":1925,"open":1926,"high":1927,"low":1828,"close":1316,"change":1178,"percent_change":1928,"volume":1929,"transactions":9,"vwap":1316},"2025-10-09",27.040001,27.11,-3.25,355000,{"date":1931,"open":369,"high":1777,"low":1932,"close":189,"change":235,"percent_change":1933,"volume":1934,"transactions":9,"vwap":189},"2025-10-08",26.49,0.97,382300,{"date":1936,"open":281,"high":1753,"low":1937,"close":1771,"change":402,"percent_change":1513,"volume":1740,"transactions":9,"vwap":1771},"2025-10-07",26.32,{"date":1939,"open":340,"high":368,"low":1766,"close":379,"change":1177,"percent_change":1940,"volume":1941,"transactions":9,"vwap":379},"2025-10-06",-0.95,346500,{"date":1943,"open":369,"high":313,"low":1944,"close":1945,"change":1127,"percent_change":1946,"volume":1947,"transactions":9,"vwap":1945},"2025-10-03",26.84,27.49,2.12,344500,{"date":1949,"open":1834,"high":202,"low":1950,"close":1824,"change":112,"percent_change":333,"volume":1951,"transactions":9,"vwap":1824},"2025-10-02",26.62,303100,{"date":1953,"open":1954,"high":1247,"low":1955,"close":253,"change":127,"percent_change":1097,"volume":1956,"transactions":9,"vwap":253},"2025-10-01",26.58,26.29,476100,{"date":1958,"open":1246,"high":1212,"low":1955,"close":1959,"change":1367,"percent_change":1275,"volume":1960,"transactions":9,"vwap":1959},"2025-09-30",26.61,401500,{"date":1962,"open":1210,"high":1963,"low":1308,"close":1964,"change":1548,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-09-29",27.36,26.72,-2.3,485400,{"date":1968,"open":1954,"high":1969,"low":1905,"close":1970,"change":1501,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-09-26",27.44,27.35,2.43,425000,{"date":1974,"open":191,"high":367,"low":1937,"close":1246,"change":25,"percent_change":1159,"volume":1975,"transactions":9,"vwap":1246},"2025-09-25",504300,{"date":1977,"open":1237,"high":1978,"low":1903,"close":369,"change":127,"percent_change":1097,"volume":1979,"transactions":9,"vwap":369},"2025-09-24",27.14,349800,{"date":1981,"open":1237,"high":281,"low":1237,"close":1308,"change":1873,"percent_change":1311,"volume":1982,"transactions":9,"vwap":1308},"2025-09-23",376000,{"date":1984,"open":1955,"high":1985,"low":1239,"close":1986,"change":235,"percent_change":1150,"volume":1987,"transactions":9,"vwap":1986},"2025-09-22",26.88,26.6,516500,{"date":1989,"open":1759,"high":1759,"low":1990,"close":1991,"change":1992,"percent_change":1993,"volume":1994,"transactions":9,"vwap":1991},"2025-09-19",26.22,26.34,-0.99,-3.62,1623300,{"date":1996,"open":357,"high":1264,"low":189,"close":273,"change":342,"percent_change":1425,"volume":1997,"transactions":9,"vwap":273},"2025-09-18",490300,{"date":1999,"open":199,"high":2000,"low":189,"close":1766,"change":464,"percent_change":234,"volume":2001,"transactions":9,"vwap":1766},"2025-09-17",27.72,493400,{"date":2003,"open":1877,"high":1969,"low":2004,"close":1752,"change":25,"percent_change":26,"volume":2005,"transactions":9,"vwap":1752},"2025-09-16",26.91,451500,{"date":2007,"open":2008,"high":271,"low":1240,"close":2009,"change":2010,"percent_change":86,"volume":2011,"transactions":9,"vwap":2009},"2025-09-15",26.71,27.38,0.82,534400,{"date":2013,"open":1926,"high":1813,"low":1316,"close":2014,"change":1339,"percent_change":2015,"volume":2016,"transactions":9,"vwap":2014},"2025-09-12",26.56,-2.25,753900,{"date":2018,"open":233,"high":1963,"low":233,"close":1273,"change":1425,"percent_change":2019,"volume":2020,"transactions":9,"vwap":1273},"2025-09-11",1.8,607400,{"date":2022,"open":2023,"high":1759,"low":2024,"close":2025,"change":783,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2025},"2025-09-10",26.78,26.42,26.69,-0.78,874800,{"date":2029,"open":1760,"high":2030,"low":2031,"close":369,"change":433,"percent_change":2032,"volume":2033,"transactions":9,"vwap":369},"2025-09-09",27.26,26.48,-0.66,888700,{"date":2035,"open":2036,"high":202,"low":2036,"close":23,"change":1088,"percent_change":2037,"volume":2038,"transactions":9,"vwap":23},"2025-09-08",26.13,4.31,988700,{"date":2040,"open":1765,"high":1795,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-09-05",25.78,25.96,-1.67,-6.04,1154000,{"date":2047,"open":2048,"high":313,"low":2049,"close":2050,"change":370,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-09-04",26.01,25.049999,27.63,1.88,1312600,{"date":2054,"open":2055,"high":2050,"low":1834,"close":202,"change":274,"percent_change":275,"volume":2056,"transactions":9,"vwap":202},"2025-09-03",27.02,1329800,{"date":2058,"open":1991,"high":224,"low":1991,"close":1251,"change":709,"percent_change":244,"volume":2059,"transactions":9,"vwap":1251},"2025-09-02",680800,{"date":2061,"open":1251,"high":2062,"low":2063,"close":1266,"change":314,"percent_change":1177,"volume":2064,"transactions":9,"vwap":1266},"2025-08-29",27.41,26.77,579800,{"date":2066,"open":1927,"high":1832,"low":1246,"close":189,"change":234,"percent_change":235,"volume":2067,"transactions":9,"vwap":189},"2025-08-28",530400,{"date":2069,"open":1308,"high":224,"low":1237,"close":1266,"change":245,"percent_change":2070,"volume":2071,"transactions":9,"vwap":1266},"2025-08-27",1.54,516000,{"date":2073,"open":1237,"high":1259,"low":2031,"close":1300,"change":360,"percent_change":1575,"volume":2074,"transactions":9,"vwap":1300},"2025-08-26",563800,{"date":2076,"open":1251,"high":232,"low":2025,"close":2008,"change":619,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2008},"2025-08-25",-1.04,409900,{"date":2080,"open":2081,"high":1840,"low":2036,"close":1272,"change":1097,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1272},"2025-08-22",26.23,3.61,465000,{"date":2085,"open":2086,"high":2087,"low":2088,"close":1289,"change":2089,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1289},"2025-08-21",25.58,26.059999,25.44,0.2,0.77,434000,{"date":2093,"open":2094,"high":2095,"low":2096,"close":2097,"change":325,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2097},"2025-08-20",25.89,26.36,25.81,25.85,-0.84,474800,{"date":2101,"open":1295,"high":2102,"low":2103,"close":2104,"change":594,"percent_change":1367,"volume":2105,"transactions":9,"vwap":2104},"2025-08-19",26.54,25.9,26.07,366000,{"date":2107,"open":2108,"high":1955,"low":2108,"close":1911,"change":333,"percent_change":1409,"volume":2109,"transactions":9,"vwap":1911},"2025-08-18",25.82,378900,{"date":2111,"open":2112,"high":1280,"low":1912,"close":2113,"change":127,"percent_change":660,"volume":2114,"transactions":9,"vwap":2113},"2025-08-15",25.87,25.88,623700,{"date":2116,"open":2117,"high":2094,"low":2118,"close":2119,"change":1455,"percent_change":2120,"volume":2121,"transactions":9,"vwap":2119},"2025-08-14",25.64,24.92,25.63,-1.88,444300,{"date":2123,"open":2124,"high":2081,"low":2125,"close":2126,"change":1097,"percent_change":2127,"volume":1368,"transactions":9,"vwap":2126},"2025-08-13",25.24,25.15,26.12,3.73,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2090,"percent_change":2134,"volume":2135,"transactions":9,"vwap":2133},"2025-08-12",24.67,25.4,24.66,25.18,3.15,505300,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2141,"change":464,"percent_change":602,"volume":2142,"transactions":9,"vwap":2141},"2025-08-11",24.4,24.59,24.02,24.41,349000,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":274,"percent_change":760,"volume":2149,"transactions":9,"vwap":2148},"2025-08-08",24.3,24.45,23.95,24.39,412400,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2145,"change":789,"percent_change":1670,"volume":2155,"transactions":9,"vwap":2145},"2025-08-07",24.6,24.82,24.01,482600,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":1873,"percent_change":891,"volume":2162,"transactions":9,"vwap":2161},"2025-08-06",24.37,24.73,24.2,24.44,519800,{"date":2164,"open":2165,"high":2159,"low":2166,"close":2148,"change":1387,"percent_change":755,"volume":2167,"transactions":9,"vwap":2148},"2025-08-05",24.28,24.1,818700,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":51,"percent_change":2174,"volume":2175,"transactions":9,"vwap":2173},"2025-08-04",23.27,24.26,23.22,24.25,4.3,597800,{"date":2177,"open":2178,"high":2179,"low":2180,"close":2181,"change":766,"percent_change":1576,"volume":2182,"transactions":9,"vwap":2181},"2025-08-01",23.56,23.68,23.01,23.25,610400,{"date":2184,"open":2185,"high":2186,"low":2187,"close":2188,"change":503,"percent_change":783,"volume":2189,"transactions":9,"vwap":2188},"2025-07-31",23.46,23.89,23.24,23.6,615300,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":766,"percent_change":2196,"volume":2197,"transactions":9,"vwap":2195},"2025-07-30",24.059999,24.11,23.38,23.65,-1.46,425900,{"date":2199,"open":2158,"high":2200,"low":2201,"close":2202,"change":285,"percent_change":1576,"volume":2203,"transactions":9,"vwap":2202},"2025-07-29",24.48,23.86,24,401100,{"date":2205,"open":2206,"high":2139,"low":2202,"close":2207,"change":235,"percent_change":1477,"volume":2208,"transactions":9,"vwap":2207},"2025-07-28",24.16,24.36,539400,{"date":2210,"open":2165,"high":2165,"low":2211,"close":2166,"change":524,"percent_change":2212,"volume":2213,"transactions":9,"vwap":2166},"2025-07-25",23.4,0.42,451200,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2202,"change":2219,"percent_change":2220,"volume":2221,"transactions":9,"vwap":2202},"2025-07-24",24.14,24.29,23.8,-0.33,-1.36,487200,{"date":2223,"open":2147,"high":2139,"low":2224,"close":2225,"change":2010,"percent_change":2226,"volume":2227,"transactions":9,"vwap":2225},"2025-07-23",23.76,24.33,3.49,501600,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":525,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-07-22",23.32,23.78,23.13,23.51,1.29,527100,{"date":2237,"open":2238,"high":2239,"low":2240,"close":2241,"change":342,"percent_change":264,"volume":2242,"transactions":9,"vwap":2241},"2025-07-21",23.12,23.37,22.99,23.21,520200,{"date":2244,"open":2166,"high":2166,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-07-18",23.030001,23.08,-0.79,-3.31,564700,{"date":2251,"open":2246,"high":2252,"low":2246,"close":2253,"change":1718,"percent_change":2254,"volume":2255,"transactions":9,"vwap":2253},"2025-07-17",24.040001,23.87,3.07,666200,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":314,"percent_change":2262,"volume":2263,"transactions":9,"vwap":2261},"2025-07-16",23.43,23.59,22.91,23.16,-0.3,783900,{"date":2265,"open":2266,"high":2140,"low":2172,"close":2267,"change":1703,"percent_change":822,"volume":2268,"transactions":9,"vwap":2267},"2025-07-15",23.99,23.23,661700,{"date":2270,"open":2271,"high":2272,"low":2273,"close":2274,"change":594,"percent_change":203,"volume":2275,"transactions":9,"vwap":2274},"2025-07-14",23.97,24.030001,23.36,23.94,666000,{"date":2277,"open":2231,"high":2278,"low":2279,"close":2271,"change":333,"percent_change":1708,"volume":2280,"transactions":9,"vwap":2271},"2025-07-11",24.12,23.52,540500,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2089,"percent_change":1409,"volume":2287,"transactions":9,"vwap":2286},"2025-07-10",23.61,24.18,23.45,23.75,697300,{"date":2289,"open":2290,"high":2290,"low":2181,"close":2291,"change":1367,"percent_change":1641,"volume":1332,"transactions":9,"vwap":2291},"2025-07-09",23.81,23.55,{"date":2293,"open":2294,"high":2295,"low":2241,"close":2296,"change":214,"percent_change":370,"volume":2297,"transactions":9,"vwap":2296},"2025-07-08",23.67,23.79,23.66,727400,{"date":2299,"open":2300,"high":2179,"low":2301,"close":2302,"change":525,"percent_change":2234,"volume":2303,"transactions":9,"vwap":2302},"2025-07-07",22.95,22.83,23.54,1128400,{"date":2305,"open":2306,"high":2291,"low":2246,"close":2187,"change":1367,"percent_change":1618,"volume":2307,"transactions":9,"vwap":2187},"2025-07-03",23.35,423500,{"date":2309,"open":2181,"high":2310,"low":2311,"close":2306,"change":214,"percent_change":1879,"volume":2312,"transactions":9,"vwap":2306},"2025-07-02",23.88,23,932500,{"date":2314,"open":2315,"high":2201,"low":2315,"close":2267,"change":988,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2267},"2025-07-01",22.26,3.71,790300,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":112,"percent_change":1408,"volume":2324,"transactions":9,"vwap":2323},"2025-06-30",22.5,22.84,22.36,22.4,779600,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":504,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-06-27",22.72,22.94,22.32,22.34,-0.67,1619000,{"date":2334,"open":2335,"high":2336,"low":2337,"close":2338,"change":163,"percent_change":2339,"volume":2340,"transactions":9,"vwap":2338},"2025-06-26",22.17,22.53,21.8,22.49,3.4,717900,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":1177,"percent_change":1376,"volume":2347,"transactions":9,"vwap":2346},"2025-06-25",22.12,22.2,21.67,21.75,708100,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2353,"change":333,"percent_change":107,"volume":2354,"transactions":9,"vwap":2353},"2025-06-24",21.94,22.15,21.71,22.01,818200,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":1324,"percent_change":919,"volume":2361,"transactions":9,"vwap":2360},"2025-06-23",21.64,22.07,21.12,21.79,1377400,{"date":2363,"open":2364,"high":2365,"low":2366,"close":2367,"change":370,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2367},"2025-06-20",22.09,22.64,21.83,21.96,2.38,2110200,{"date":2371,"open":2372,"high":2337,"low":2373,"close":2374,"change":203,"percent_change":949,"volume":2375,"transactions":9,"vwap":2374},"2025-06-18",21.6,21.1,21.45,1481200,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":214,"percent_change":264,"volume":2382,"transactions":9,"vwap":2381},"2025-06-17",21.22,21.66,21.049999,21.58,857900,{"date":2384,"open":2385,"high":2352,"low":180,"close":2386,"change":2387,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2386},"2025-06-16",20.68,21.46,0.92,4.48,1096600,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":1703,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-06-13",20.86,21.13,20.37,20.54,-3.34,1217100,{"date":2399,"open":2400,"high":2337,"low":2401,"close":2402,"change":1351,"percent_change":1345,"volume":2403,"transactions":9,"vwap":2402},"2025-06-12",21.59,20.83,21.25,1174000,{"date":2405,"open":2406,"high":2407,"low":2408,"close":2409,"change":619,"percent_change":679,"volume":2410,"transactions":9,"vwap":2409},"2025-06-11",22.25,22.37,21.74,21.77,1093000,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":1367,"percent_change":293,"volume":2417,"transactions":9,"vwap":2416},"2025-06-10",22.28,22.54,22.02,22.049999,1083700,{"date":2419,"open":2420,"high":2246,"low":2421,"close":2422,"change":766,"percent_change":833,"volume":2423,"transactions":9,"vwap":2422},"2025-06-09",22.76,21.68,22.16,2240800,{"date":2425,"open":2426,"high":2427,"low":2409,"close":2428,"change":2429,"percent_change":2430,"volume":2431,"transactions":9,"vwap":2428},"2025-06-06",24.52,24.99,22.51,-5.16,-18.65,2374900,{"date":2433,"open":262,"high":1206,"low":1252,"close":282,"change":26,"percent_change":2434,"volume":2435,"transactions":9,"vwap":282},"2025-06-05",-2.57,809900,{"date":2437,"open":2438,"high":1176,"low":2439,"close":992,"change":2440,"percent_change":2441,"volume":2442,"transactions":9,"vwap":992},"2025-06-04",28.94,28.3,-0.69,-2.37,444400,{"date":2444,"open":2445,"high":1176,"low":291,"close":1195,"change":2446,"percent_change":671,"volume":2447,"transactions":9,"vwap":1195},"2025-06-03",28.53,0.39,663000,{"date":2449,"open":1019,"high":1610,"low":1211,"close":1726,"change":766,"percent_change":2450,"volume":2451,"transactions":9,"vwap":1726},"2025-06-02",-1.2,764500,{"date":2453,"open":390,"high":1168,"low":263,"close":2454,"change":474,"percent_change":849,"volume":2455,"transactions":9,"vwap":2454},"2025-05-30",29.049999,1095100,{"date":2457,"open":1726,"high":2458,"low":2459,"close":2460,"change":433,"percent_change":1548,"volume":2461,"transactions":9,"vwap":2460},"2025-05-29",28.82,27.71,28.45,506100,{"date":2463,"open":292,"high":2464,"low":992,"close":1493,"change":214,"percent_change":2212,"volume":2465,"transactions":9,"vwap":1493},"2025-05-28",28.98,521800,{"date":2467,"open":1224,"high":2445,"low":271,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-05-27",28.51,1.24,4.55,305100,{"date":2473,"open":253,"high":312,"low":1964,"close":283,"change":1032,"percent_change":413,"volume":2474,"transactions":9,"vwap":283},"2025-05-23",490000,{"date":2476,"open":281,"high":1884,"low":1273,"close":1777,"change":274,"percent_change":275,"volume":2477,"transactions":9,"vwap":1777},"2025-05-22",311100,{"date":2479,"open":262,"high":1815,"low":2009,"close":357,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":357},"2025-05-21",-1,-3.52,339100,{"date":2484,"open":1004,"high":300,"low":1200,"close":2485,"change":244,"percent_change":2446,"volume":2486,"transactions":9,"vwap":2485},"2025-05-20",28.42,259400,{"date":2488,"open":1795,"high":2489,"low":1264,"close":1788,"change":1126,"percent_change":957,"volume":2490,"transactions":9,"vwap":1788},"2025-05-19",28.36,283200,{"date":2492,"open":311,"high":1857,"low":190,"close":1507,"change":127,"percent_change":72,"volume":2493,"transactions":9,"vwap":1507},"2025-05-16",265700,{"date":2495,"open":2496,"high":2497,"low":312,"close":311,"change":1324,"percent_change":1339,"volume":2498,"transactions":9,"vwap":311},"2025-05-15",28.049999,28.059999,515800,{"date":2500,"open":1507,"high":1194,"low":994,"close":2496,"change":2501,"percent_change":563,"volume":1040,"transactions":9,"vwap":2496},"2025-05-14",-0.09,{"date":2503,"open":1788,"high":2504,"low":2505,"close":1202,"change":630,"percent_change":1913,"volume":2506,"transactions":9,"vwap":1202},"2025-05-13",28.72,28.07,298200,{"date":2508,"open":263,"high":1195,"low":21,"close":1878,"change":2509,"percent_change":2510,"volume":2511,"transactions":9,"vwap":1878},"2025-05-12",1.57,5.94,401400,{"date":2513,"open":2008,"high":1212,"low":1917,"close":2024,"change":2219,"percent_change":2514,"volume":2515,"transactions":9,"vwap":2024},"2025-05-09",-1.23,269500,{"date":2517,"open":2518,"high":2030,"low":1955,"close":233,"change":445,"percent_change":2519,"volume":1532,"transactions":9,"vwap":233},"2025-05-08",26.39,2.77,{"date":2521,"open":1294,"high":2522,"low":2523,"close":2524,"change":2525,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2524},"2025-05-07",26.41,25.7,26.030001,0.53,2.08,330400,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":1873,"percent_change":2089,"volume":2534,"transactions":9,"vwap":2533},"2025-05-06",25.32,25.59,25.12,25.5,316500,{"date":2536,"open":2537,"high":2538,"low":2253,"close":2539,"change":1367,"percent_change":361,"volume":2540,"transactions":9,"vwap":2539},"2025-05-05",25.11,25.99,25.45,296200,{"date":2542,"open":1289,"high":1911,"low":2543,"close":1296,"change":1331,"percent_change":1868,"volume":2544,"transactions":9,"vwap":1296},"2025-05-02",25.19,323600,{"date":2546,"open":2427,"high":1902,"low":1919,"close":2547,"change":2548,"percent_change":350,"volume":2549,"transactions":9,"vwap":2547},"2025-05-01",25.2,-0.02,389100,{"date":2551,"open":2552,"high":2131,"low":2553,"close":2554,"change":1290,"percent_change":1088,"volume":2555,"transactions":9,"vwap":2554},"2025-04-30",25.29,24.42,25.22,448300,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":284,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2561},"2025-04-29",24.96,25.37,24.65,24.94,-0.4,416800,{"date":2565,"open":2566,"high":1833,"low":2118,"close":2567,"change":1562,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-04-28",25.31,25.040001,-3.21,403100,{"date":2571,"open":2117,"high":2094,"low":2118,"close":2112,"change":1331,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2112},"2025-04-25",1.41,345300,{"date":2575,"open":2576,"high":2117,"low":2577,"close":2578,"change":2010,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2578},"2025-04-24",24.86,24.85,25.51,3.32,396900,{"date":2582,"open":2124,"high":2583,"low":2584,"close":2585,"change":2548,"percent_change":350,"volume":2586,"transactions":9,"vwap":2585},"2025-04-23",25.72,24.64,24.69,588300,{"date":184,"open":1919,"high":2558,"low":2186,"close":2588,"change":203,"percent_change":1351,"volume":2589,"transactions":9,"vwap":2588},24.71,612300]