[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GLBE":3,"homepage-market-summary":30,"stock-historical-GLBE":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":14},"GLBE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Global-E Online Ltd. Ordinary Shares","Nasdaq",null,"Common Stock","Global E Online Ltd provides e-commerce solutions. The company offers a platform to enable and accelerate direct-to-consumer cross-border e-commerce. The platform was purpose-built for international shoppers to buy seamlessly online and for merchants to sell from, and to, anywhere in the world. The company localizes the shopper experience to make international transactions as seamless as domestic ones. The platform increases the conversion of international traffic into sales by removing much of the complexity associated with international e-commerce. The company derives maximum revenue from the United States.","1,219",false,{"close":15,"open":16,"high":17,"low":18,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},39.31,40.3,40.71,38.43,40.21,-0.9,-2.24,892322.703211,15000,39.1585,43.99,26.845,1489801.475074452,72.7,1355,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":13,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":13},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":15,"start_date":179,"end_date":5},1591011,580718968.768613,19.34,"2025-04-22",[181,182,192,202,212,223,233,244,254,264,275,285,295,306,317,327,336,347,356,366,377,387,398,407,418,427,438,448,458,468,478,489,499,509,518,528,539,546,556,566,577,587,597,607,616,624,634,645,656,666,677,688,698,707,718,727,735,742,749,756,763,769,778,782,789,797,804,813,819,826,835,844,852,861,870,877,886,894,903,911,917,925,931,939,947,956,963,972,981,988,996,1003,1009,1018,1026,1033,1042,1051,1058,1065,1072,1081,1089,1098,1105,1113,1122,1129,1137,1145,1153,1160,1167,1175,1182,1188,1195,1201,1208,1213,1221,1228,1233,1240,1249,1258,1264,1272,1278,1286,1294,1303,1311,1320,1328,1334,1342,1350,1355,1362,1370,1377,1383,1390,1397,1404,1412,1420,1427,1434,1440,1448,1455,1463,1471,1478,1487,1494,1501,1508,1514,1520,1526,1533,1540,1547,1553,1559,1567,1574,1580,1587,1595,1602,1608,1614,1621,1628,1634,1642,1650,1656,1662,1669,1676,1683,1691,1698,1704,1711,1716,1723,1730,1734,1737,1742,1748,1755,1762,1767,1771,1777,1782,1787,1793,1802,1810,1815,1820,1826,1834,1841,1847,1852,1858,1864,1870,1875,1880,1886,1893,1900,1906,1911,1916,1923,1930,1938,1945,1952,1956,1961,1967,1971,1978,1985,1991,1998,2005,2012,2019,2025,2028,2034,2041,2048,2054,2060,2065,2070,2077,2083,2090,2097,2105,2111,2117,2123,2126,2132,2137,2143,2148,2153,2158,2165,2170,2173,2180,2185,2191,2197,2204,2208,2214,2220,2225,2231,2235,2242,2250,2255,2260,2264,2268,2275,2283,2289,2296,2300,2306,2311,2315,2321,2325,2334,2337,2341,2345,2352,2356,2361,2365,2372,2376,2379,2385,2390,2398,2404,2409,2412,2418,2422,2426,2431,2437,2443,2450,2455,2462,2467,2473,2480,2484,2489,2495,2502,2509,2515,2521,2526,2532,2537,2543,2549,2553,2557,2563,2569,2573,2579,2585,2590,2595,2599,2602,2606,2612,2619,2625,2631,2637,2643,2646,2650,2656,2662,2666,2671,2675,2679,2683,2688,2696],{"date":5,"open":16,"high":17,"low":18,"close":15,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":186,"close":19,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",39.73,40.6,39.58,0.48,1.21,1704555.899822,20553,40.1877,{"date":193,"open":194,"high":195,"low":196,"close":184,"change":197,"percent_change":198,"volume":199,"transactions":200,"vwap":201},"2026-09-30",40.11,40.475,39.635,-0.33,-0.82,1436889.879627,17900,39.8978,{"date":203,"open":204,"high":205,"low":206,"close":207,"change":132,"percent_change":208,"volume":209,"transactions":210,"vwap":211},"2026-09-29",39.07,40.12,38.89,40.06,1.99,1666799.780882,18812,39.7441,{"date":213,"open":214,"high":215,"low":216,"close":217,"change":218,"percent_change":219,"volume":220,"transactions":221,"vwap":222},"2026-09-28",39.55,40.37,38.42,39.28,-0.89,-2.22,1705938.305262,15668,39.2862,{"date":224,"open":225,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",41.35,39.94,40.17,-0.71,-1.74,1339646.86314,16229,40.2774,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",41.24,42.3,40.415,40.88,-0.36,-0.87,1519273.83946,17121,41.1413,{"date":245,"open":246,"high":247,"low":248,"close":235,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",41.55,42.1,40.63,-0.31,-0.75,1679509.566661,20187,41.4387,{"date":255,"open":256,"high":257,"low":258,"close":246,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",40,42.39,39.89,1.86,4.69,2106724.929583,25213,41.4798,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",38.38,39.86,38.17,39.69,1.65,4.34,1862309.455024,21058,39.4226,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":218,"volume":282,"transactions":283,"vwap":284},"2026-09-18",38.02,38.36,37.5,38.04,-0.34,2164802.807287,17920,38.063,{"date":286,"open":287,"high":288,"low":289,"close":266,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-17",37.26,38.6,36.88,1.45,3.93,1505383.60653,20165,38.0368,{"date":296,"open":297,"high":298,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",36.45,37.24,36.14,36.93,0.45,1.23,3034735.261102,35524,36.9173,{"date":307,"open":308,"high":309,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-15",36.92,37.54,36.3,36.48,-1.01,-2.69,1516419.626297,19752,36.7416,{"date":318,"open":319,"high":320,"low":319,"close":321,"change":322,"percent_change":323,"volume":324,"transactions":325,"vwap":326},"2026-09-14",37.18,38.1,37.49,0.31,0.83,1265515.749264,16911,37.5586,{"date":328,"open":329,"high":330,"low":331,"close":319,"change":332,"percent_change":259,"volume":333,"transactions":334,"vwap":335},"2026-09-11",36.99,37.41,36.75,0.68,2087493.51523,16730,37.1816,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-10",35.57,36.65,35.525,36.5,0.39,1.08,1045201.845245,12601,36.4616,{"date":348,"open":349,"high":350,"low":351,"close":352,"change":198,"percent_change":219,"volume":353,"transactions":354,"vwap":355},"2026-09-09",36.73,36.985,35.91,36.11,1091219.305315,14314,36.3674,{"date":357,"open":358,"high":359,"low":360,"close":300,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-08",37.89,37.975,36.36,-1.44,-3.75,1083857.695709,16330,36.8754,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":373,"volume":374,"transactions":375,"vwap":376},"2026-09-04",37.99,38.76,37.4,38.37,0.08,0.21,899509.557586,15408,38.319,{"date":378,"open":379,"high":380,"low":280,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-03",38.99,39.67,38.29,-0.51,-1.31,1217988.263855,19027,38.4955,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":393,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-09-02",36.97,38.94,36.8,38.8,1.81,4.89,1795259.545703,26120,38.4855,{"date":399,"open":400,"high":401,"low":402,"close":329,"change":239,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-01",37.77,37.82,36.89,-0.96,1391187.444047,21913,37.1774,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":414,"volume":415,"transactions":416,"vwap":417},"2026-08-31",39.66,39.95,37.03,37.35,-2.6,-6.51,2060495.604547,22853,37.7439,{"date":419,"open":380,"high":420,"low":421,"close":410,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-08-28",40.18,39.01,0.46,1.16,923596.236711,12024,39.8528,{"date":428,"open":429,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-08-27",39.25,39.82,38.97,39.49,0.36,0.92,604535.770521,10587,39.3431,{"date":439,"open":440,"high":441,"low":392,"close":442,"change":443,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",39.29,39.5725,39.13,-0.3,-0.76,593647.319175,11574,39.2068,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":73,"volume":455,"transactions":456,"vwap":457},"2026-08-25",39.6,40.3811,38.96,39.43,-0.43,838686.464431,15763,39.5667,{"date":459,"open":460,"high":461,"low":462,"close":267,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",40.52,40.99,39.68,-0.69,-1.7,983116.987914,14970,40.0741,{"date":469,"open":470,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",41.23,40.23,40.55,-0.24,-0.59,840791.462767,15575,40.7102,{"date":479,"open":480,"high":481,"low":482,"close":483,"change":484,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-20",40.86,41.2,40.19,40.79,-0.45,-1.09,796141.359514,13721,40.8477,{"date":490,"open":491,"high":492,"low":493,"close":235,"change":494,"percent_change":495,"volume":496,"transactions":497,"vwap":498},"2026-08-19",41.29,42.33,41.1,-0.07,-0.17,982338.529141,15710,41.5829,{"date":500,"open":501,"high":502,"low":503,"close":504,"change":505,"percent_change":142,"volume":506,"transactions":507,"vwap":508},"2026-08-18",41.32,41.86,40.96,41.31,0.13,913832.46636,15200,41.3601,{"date":510,"open":511,"high":236,"low":483,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",42.08,41.18,-1.18,-2.79,1233331.415222,18330,41.2487,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":127,"volume":525,"transactions":526,"vwap":527},"2026-08-14",42,42.745,41.36,42.36,0.17,1575300.84085,24730,42.2816,{"date":529,"open":530,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",41.37,42.34,40.375,42.19,1.64,4.04,1587796.131486,22694,41.8535,{"date":540,"open":541,"high":25,"low":542,"close":472,"change":249,"percent_change":444,"volume":543,"transactions":544,"vwap":545},"2026-08-12",41.06,39.65,3320277.791771,40609,41.2042,{"date":547,"open":548,"high":549,"low":550,"close":480,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",41.08,41.415,39.92,-0.29,-0.7,2446733.881966,29532,40.8752,{"date":557,"open":558,"high":559,"low":238,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",41.07,42.15,41.15,-1.17,-2.76,2665034.253794,24012,41.396,{"date":567,"open":568,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-07",41.5,42.51,41.22,42.32,1.3,3.17,1154509.425054,15729,42.1023,{"date":578,"open":579,"high":481,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",40.97,40.46,41.02,-0.55,-1.32,1180846.308476,19311,40.7961,{"date":588,"open":589,"high":590,"low":493,"close":591,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-05",42.11,42.38,41.57,0.04,0.1,1329458.965274,17777,41.6189,{"date":598,"open":599,"high":591,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",40.44,40.305,41.53,1.33,3.31,1017166.158052,18072,41.3019,{"date":608,"open":550,"high":609,"low":186,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",40.77,40.2,0.89,2.26,1159367.601058,18061,40.1617,{"date":617,"open":618,"high":618,"low":206,"close":15,"change":619,"percent_change":620,"volume":621,"transactions":622,"vwap":623},"2026-07-31",40.03,-0.56,-1.4,996583.077884,15886,39.3589,{"date":625,"open":626,"high":226,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-30",39.51,38.58,39.87,-0.39,-0.97,1416889.645846,16881,39.6058,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",38.75,40.31,38.47,40.26,1.36,3.5,2719696.272922,27934,39.552,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-28",38.642,39.21,38.21,38.9,1.14,3.02,1137765.284675,15761,38.8782,{"date":657,"open":658,"high":659,"low":658,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",36.66,38.22,37.76,1.55,4.28,1160853.335106,14401,37.8281,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-24",35.19,36.27,35.055,36.21,1.71,4.96,1028001.705279,16856,35.9476,{"date":678,"open":679,"high":680,"low":681,"close":682,"change":683,"percent_change":684,"volume":685,"transactions":686,"vwap":687},"2026-07-23",35.0801,35.58,33.865,34.5,-1.05,-2.95,1233700.366904,16532,34.4838,{"date":689,"open":690,"high":691,"low":692,"close":693,"change":694,"percent_change":474,"volume":695,"transactions":696,"vwap":697},"2026-07-22",36.09,36.41,35.25,35.55,-0.21,1169654.104733,14770,35.6571,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":198,"percent_change":21,"volume":704,"transactions":705,"vwap":706},"2026-07-21",36.07,36.455,34.87,35.76,4611383.36706,30800,35.4065,{"date":708,"open":709,"high":710,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-20",37.96,38.09,36.42,36.58,-1.54,-4.04,2420291.188278,27488,37.0573,{"date":719,"open":720,"high":721,"low":722,"close":723,"change":724,"percent_change":725,"volume":726,"transactions":9,"vwap":723},"2026-07-17",37.84,38.49,37.555,38.12,-0.23,-0.6,607800,{"date":728,"open":729,"high":730,"low":710,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-16",39.029999,39.099998,38.35,-0.63,-1.62,919100,{"date":736,"open":729,"high":256,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-15",38.91,38.98,0.23,0.59,1028600,{"date":743,"open":744,"high":429,"low":745,"close":636,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":636},"2026-07-14",38.27,37.765,0.07,0.18,797200,{"date":750,"open":721,"high":650,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-13",37.8,38.68,0.2,0.52,599600,{"date":757,"open":720,"high":758,"low":720,"close":759,"change":760,"percent_change":761,"volume":762,"transactions":9,"vwap":759},"2026-07-10",39.17,38.48,0.64,1.69,1243700,{"date":764,"open":765,"high":358,"low":766,"close":720,"change":259,"percent_change":767,"volume":768,"transactions":9,"vwap":720},"2026-07-09",35.85,35.22,5.17,1268900,{"date":770,"open":771,"high":772,"low":773,"close":774,"change":775,"percent_change":776,"volume":777,"transactions":9,"vwap":774},"2026-07-08",36.49,36.82,35.4,35.98,-0.94,-2.55,1102800,{"date":779,"open":309,"high":368,"low":780,"close":308,"change":629,"percent_change":683,"volume":781,"transactions":9,"vwap":308},"2026-07-07",36.835,1394500,{"date":783,"open":784,"high":785,"low":693,"close":786,"change":422,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-06",36.31,37.32,37.31,1.25,967500,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":89,"percent_change":795,"volume":796,"transactions":9,"vwap":794},"2026-07-02",35.83,37.68,35.825,36.85,2.85,1507800,{"date":798,"open":799,"high":800,"low":801,"close":791,"change":802,"percent_change":573,"volume":803,"transactions":9,"vwap":791},"2026-07-01",35.14,36.26,35,1.1,1743700,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-06-30",35.35,36.039001,34.455,34.73,-0.98,-2.74,1823300,{"date":814,"open":691,"high":298,"low":815,"close":816,"change":552,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-29",35.7,35.71,-1.92,1948600,{"date":820,"open":682,"high":821,"low":822,"close":691,"change":823,"percent_change":824,"volume":825,"transactions":9,"vwap":691},"2026-06-26",36.64,33.755,2.08,6.06,2716800,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-25",33.88,35.36,33.355,34.33,0.28,0.82,2533100,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":841,"percent_change":842,"volume":843,"transactions":9,"vwap":840},"2026-06-24",32.2,34.255,31.778,34.049999,1.88,5.84,1319000,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":137,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-23",31.54,32.275,31.27,32.17,2.09,1029000,{"date":853,"open":854,"high":855,"low":856,"close":857,"change":858,"percent_change":859,"volume":860,"transactions":9,"vwap":857},"2026-06-22",32.555,33.365,31.365,31.51,-1.33,-4.05,1717000,{"date":862,"open":863,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-18",31.9,32.92,31.701,32.84,0.86,2.69,1439700,{"date":871,"open":872,"high":873,"low":874,"close":872,"change":443,"percent_change":875,"volume":876,"transactions":9,"vwap":872},"2026-06-17",31.98,32.74,31.64,-0.93,2185300,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":883,"percent_change":884,"volume":885,"transactions":9,"vwap":882},"2026-06-16",31.61,32.765,31.1,32.28,0.67,2.12,2483600,{"date":887,"open":888,"high":889,"low":890,"close":879,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":879},"2026-06-15",33.19,33.79,31.485,-1.12,-3.42,1968300,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-12",33.44,33.54,32.55,32.73,-0.49,-1.48,2816400,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":53,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-11",32.68,33.47,32.029999,33.22,1.5,2278700,{"date":912,"open":913,"high":914,"low":915,"close":899,"change":152,"percent_change":343,"volume":916,"transactions":9,"vwap":899},"2026-06-10",32.75,33.62,32.5,1342300,{"date":918,"open":919,"high":920,"low":921,"close":922,"change":739,"percent_change":923,"volume":924,"transactions":9,"vwap":922},"2026-06-09",32.15,32.99,31.571,32.38,0.72,1278300,{"date":926,"open":927,"high":880,"low":928,"close":919,"change":929,"percent_change":107,"volume":930,"transactions":9,"vwap":919},"2026-06-08",32.35,31.67,0.02,1720000,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":444,"percent_change":937,"volume":938,"transactions":9,"vwap":936},"2026-06-05",32.78,33.35,32.049999,32.13,-2.31,1211200,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":802,"percent_change":945,"volume":946,"transactions":9,"vwap":944},"2026-06-04",33.56,33.7,32.69,32.89,3.46,1025000,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-03",32.64,32.9,31.059999,31.79,-1.51,-4.53,1453300,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":484,"percent_change":858,"volume":962,"transactions":9,"vwap":961},"2026-06-02",33.049999,34.02,32.86,33.3,2413700,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":969,"percent_change":970,"volume":971,"transactions":9,"vwap":968},"2026-06-01",30.91,34.22,30.71,33.75,3.11,10.15,4193000,{"date":973,"open":974,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-05-29",30.09,30.83,29.9,30.64,0.55,1.83,1480700,{"date":982,"open":983,"high":984,"low":985,"close":974,"change":38,"percent_change":986,"volume":987,"transactions":9,"vwap":974},"2026-05-28",29.49,30.38,29.325,2.49,1586900,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":994,"percent_change":73,"volume":995,"transactions":9,"vwap":993},"2026-05-27",29.25,29.95,28.9,29.36,-0.32,1479000,{"date":997,"open":998,"high":999,"low":1000,"close":998,"change":1001,"percent_change":20,"volume":1002,"transactions":9,"vwap":998},"2026-05-26",29.68,30.8,29.54,-0.27,1338900,{"date":1004,"open":1005,"high":999,"low":1006,"close":991,"change":1007,"percent_change":732,"volume":1008,"transactions":9,"vwap":991},"2026-05-22",30.29,29.73,-0.19,678400,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1014},"2026-05-21",29.55,30.7,29.5,30.14,0.15,0.5,1794600,{"date":1019,"open":1020,"high":1021,"low":1022,"close":1023,"change":640,"percent_change":1024,"volume":1025,"transactions":9,"vwap":1023},"2026-05-20",28.6,30.094999,28,29.99,4.75,1648800,{"date":1027,"open":1028,"high":1028,"low":1029,"close":1030,"change":473,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-19",29.57,28.59,28.63,-0.83,1488200,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-18",27.74,29.44,27.73,28.87,0.98,3.51,1817100,{"date":1043,"open":1044,"high":1045,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-05-15",27.95,28.44,27.63,27.89,-0.05,-0.18,1236300,{"date":1052,"open":1053,"high":1054,"low":1055,"close":1056,"change":127,"percent_change":290,"volume":1057,"transactions":9,"vwap":1056},"2026-05-14",27.61,28.67,27.059999,27.94,2132300,{"date":1059,"open":1060,"high":1061,"low":26,"close":1062,"change":313,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-13",28.71,29.959,27.54,-8.9,3678700,{"date":1066,"open":1023,"high":1067,"low":1068,"close":1069,"change":142,"percent_change":1070,"volume":1071,"transactions":9,"vwap":1069},"2026-05-12",30.42,29.21,30.23,1.07,2934800,{"date":1073,"open":1074,"high":1075,"low":1076,"close":1077,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1077},"2026-05-11",29.46,30.515,29,29.91,0.11,0.37,2842700,{"date":1082,"open":1083,"high":1084,"low":1006,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-05-08",32.45,32.605,29.8,-2.83,-8.67,2220600,{"date":1090,"open":1091,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-07",31.76,32.93,31.6,32.63,1.41,4.52,2399000,{"date":1099,"open":1100,"high":1101,"low":965,"close":1102,"change":629,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1102},"2026-05-06",31.66,32,31.22,-1.23,1422400,{"date":1106,"open":1107,"high":1108,"low":1109,"close":879,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":879},"2026-05-05",31.84,32.495,31.155,-0.79,-2.44,2042600,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-04",31.46,33.24,31.21,32.4,0.94,2.99,2014100,{"date":1123,"open":1124,"high":913,"low":1125,"close":1115,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1115},"2026-05-01",31.75,30.58,0.09,0.29,1702400,{"date":1130,"open":1131,"high":1132,"low":1133,"close":1131,"change":1134,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1131},"2026-04-30",31.37,31.769,30.544,-0.04,-0.13,1248700,{"date":1138,"open":928,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-29",32.23,31.24,31.41,-0.53,-1.66,1160500,{"date":1146,"open":1147,"high":1148,"low":1102,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-28",32.29,32.67,31.94,-0.22,-0.68,1021500,{"date":1154,"open":1093,"high":1155,"low":1156,"close":1157,"change":978,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-27",32.54,31.435,32.16,1.74,1076700,{"date":1161,"open":1162,"high":928,"low":1163,"close":879,"change":1164,"percent_change":1165,"volume":1166,"transactions":9,"vwap":879},"2026-04-24",31.25,30.865,0.77,2.5,794900,{"date":1168,"open":915,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1171},"2026-04-23",32.79,30.45,30.84,-2.01,-6.12,1522000,{"date":1176,"open":1177,"high":1178,"low":1179,"close":1180,"change":152,"percent_change":343,"volume":1181,"transactions":9,"vwap":1180},"2026-04-22",33.099998,33.375,32.53,32.85,1145800,{"date":1183,"open":1184,"high":1185,"low":1186,"close":915,"change":582,"percent_change":1143,"volume":1187,"transactions":9,"vwap":915},"2026-04-21",33.18,34.275,32.24,1323400,{"date":1189,"open":1190,"high":1191,"low":873,"close":958,"change":1192,"percent_change":1193,"volume":1194,"transactions":9,"vwap":958},"2026-04-20",33.5,34.285,-0.86,-2.54,1113500,{"date":1196,"open":682,"high":1197,"low":1198,"close":1199,"change":753,"percent_change":740,"volume":1200,"transactions":9,"vwap":1199},"2026-04-17",35.455,33.85,33.91,847400,{"date":1202,"open":1203,"high":682,"low":1204,"close":1205,"change":1206,"percent_change":302,"volume":1207,"transactions":9,"vwap":1205},"2026-04-16",33.77,33.315,33.71,0.41,1152400,{"date":1209,"open":1210,"high":897,"low":1210,"close":961,"change":259,"percent_change":1211,"volume":1212,"transactions":9,"vwap":961},"2026-04-15",31.55,5.92,794200,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":67,"percent_change":1219,"volume":1220,"transactions":9,"vwap":1218},"2026-04-14",30.96,31.73,30.669,31.44,2.95,636200,{"date":1222,"open":1223,"high":1224,"low":991,"close":1225,"change":322,"percent_change":1226,"volume":1227,"transactions":9,"vwap":1225},"2026-04-13",30,30.92,30.54,1.03,631500,{"date":1229,"open":1230,"high":1231,"low":1223,"close":1069,"change":694,"percent_change":463,"volume":1232,"transactions":9,"vwap":1069},"2026-04-10",30.55,30.695,815400,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":249,"percent_change":312,"volume":1239,"transactions":9,"vwap":1238},"2026-04-09",30.76,31.445,29.71,30.44,686500,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-08",32.36,32.65,30.65,30.75,0.01,0.03,1804600,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":1255,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1254},"2026-04-07",31.16,31.23,30.26,30.74,-0.62,-1.98,599800,{"date":1259,"open":1224,"high":1260,"low":1230,"close":1261,"change":747,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-06",31.59,31.36,0.58,1205100,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":1270,"percent_change":342,"volume":1271,"transactions":9,"vwap":1269},"2026-04-02",30.43,31.69,29.86,31.18,0.12,820200,{"date":1273,"open":1274,"high":1275,"low":1276,"close":951,"change":373,"percent_change":332,"volume":1277,"transactions":9,"vwap":951},"2026-04-01",31.2,31.87,30.3,1180500,{"date":1279,"open":1280,"high":881,"low":1281,"close":1282,"change":1283,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1282},"2026-03-31",29.6,28.7,30.85,2.21,7.72,1715500,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":551,"percent_change":1292,"volume":1293,"transactions":9,"vwap":1291},"2026-03-30",28.88,29.33,27.795,28.64,-1,1868800,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-03-27",30.46,30.53,28.825,28.93,-1.97,-6.38,1568400,{"date":1304,"open":1305,"high":1306,"low":1282,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-26",31.71,33.23,30.9,-1.24,-3.86,1150100,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1316},"2026-03-25",32.31,33,31.12,32.14,0.44,1.39,1221300,{"date":1321,"open":935,"high":1322,"low":1323,"close":1324,"change":1325,"percent_change":1326,"volume":1327,"transactions":9,"vwap":1324},"2026-03-24",32.265,30.97,31.7,-0.54,-1.67,871300,{"date":1329,"open":1330,"high":1331,"low":935,"close":1186,"change":1332,"percent_change":249,"volume":1333,"transactions":9,"vwap":1186},"2026-03-23",32.96,33.09,-0.1,1162900,{"date":1335,"open":1336,"high":1337,"low":1139,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-03-20",33.59,33.92,32.34,-1.65,-4.85,979500,{"date":1343,"open":1344,"high":682,"low":1345,"close":1346,"change":1347,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1346},"2026-03-19",33.49,33.38,33.99,-0.03,-0.09,932400,{"date":1351,"open":941,"high":1352,"low":1353,"close":959,"change":505,"percent_change":147,"volume":1354,"transactions":9,"vwap":959},"2026-03-18",34.11,33.34,695100,{"date":1356,"open":1357,"high":1358,"low":889,"close":1359,"change":463,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-17",34.75,36,33.89,-2,963000,{"date":1363,"open":1364,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-16",34.99,34.16,34.58,-0.2,-0.58,751500,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":122,"percent_change":923,"volume":1376,"transactions":9,"vwap":1375},"2026-03-13",34.69,35.17,34.23,34.78,1182100,{"date":1378,"open":1198,"high":1379,"low":968,"close":1380,"change":433,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-03-12",35.56,34.53,1.05,1392100,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1347,"percent_change":1348,"volume":1389,"transactions":9,"vwap":1388},"2026-03-11",34.060001,34.615,33.61,34.17,732000,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":218,"percent_change":1193,"volume":1396,"transactions":9,"vwap":1395},"2026-03-10",35.37,35.53,34.095001,34.2,833500,{"date":1398,"open":1399,"high":829,"low":1400,"close":1401,"change":443,"percent_change":1402,"volume":1403,"transactions":9,"vwap":1401},"2026-03-09",34.68,33.93,35.09,-0.85,919200,{"date":1405,"open":360,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-03-06",36.94,35.24,35.39,-1.28,-3.49,795400,{"date":1413,"open":1414,"high":1415,"low":1392,"close":1416,"change":1417,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1416},"2026-03-05",35.69,37.12,36.67,0.91,2.54,1662900,{"date":1421,"open":1422,"high":700,"low":1423,"close":703,"change":1424,"percent_change":1425,"volume":1426,"transactions":9,"vwap":703},"2026-03-04",35.16,34.905,1.12,3.23,1289300,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1246,"percent_change":1247,"volume":1433,"transactions":9,"vwap":1432},"2026-03-03",34.099998,35.0079994,33.433,34.64,1100600,{"date":1435,"open":1436,"high":1437,"low":1387,"close":1438,"change":281,"percent_change":630,"volume":1439,"transactions":9,"vwap":1438},"2026-03-02",33.94,35.07,34.63,1134100,{"date":1441,"open":1442,"high":1442,"low":1443,"close":1444,"change":1445,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1444},"2026-02-27",35.41,34.465,34.97,-0.99,-2.75,1011900,{"date":1449,"open":801,"high":1450,"low":801,"close":1451,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1451},"2026-02-26",36.465,35.96,0.87,2.48,1127900,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1401,"change":1460,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1401},"2026-02-25",34.29,35.27,33.421,0.79,2.3,889500,{"date":1464,"open":1465,"high":1466,"low":1352,"close":1467,"change":1468,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1467},"2026-02-24",34.86,35.02,34.3,-0.38,-1.1,1633500,{"date":1472,"open":1473,"high":1474,"low":1475,"close":1399,"change":620,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1399},"2026-02-23",36.18,36.62,34.040001,-3.88,2046000,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":1484,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1483},"2026-02-20",36.24,37.64,36.040001,36.080002,-0.16,-0.44,2717100,{"date":1488,"open":1364,"high":1489,"low":1490,"close":1480,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1480},"2026-02-19",36.695,34.645,1.43,4.11,4367300,{"date":1495,"open":311,"high":1416,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-18",32.71,34.81,5.11,17.21,8421500,{"date":1502,"open":1274,"high":1503,"low":1013,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-17",32.125,29.7,-1.96,-6.19,5966400,{"date":1509,"open":905,"high":888,"low":1510,"close":1100,"change":1511,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1100},"2026-02-13",31.56,-1.03,-3.15,5367900,{"date":1515,"open":1516,"high":941,"low":1267,"close":943,"change":1517,"percent_change":1518,"volume":1519,"transactions":9,"vwap":943},"2026-02-12",32.95,-0.48,-1.45,2487500,{"date":1521,"open":1330,"high":961,"low":1522,"close":1523,"change":1524,"percent_change":1460,"volume":1525,"transactions":9,"vwap":1523},"2026-02-11",32.080002,33.17,0.26,1831200,{"date":1527,"open":1528,"high":840,"low":1529,"close":1530,"change":1126,"percent_change":1531,"volume":1532,"transactions":9,"vwap":1530},"2026-02-10",33.21,32.83,32.91,0.27,1082100,{"date":1534,"open":1535,"high":1536,"low":1537,"close":1538,"change":373,"percent_change":760,"volume":1539,"transactions":9,"vwap":1538},"2026-02-09",32.49,33.15,31.96,32.82,1909200,{"date":1541,"open":1542,"high":1543,"low":1542,"close":1544,"change":1016,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-02-06",32.11,33.11,32.61,1.56,3807900,{"date":1548,"open":1190,"high":889,"low":1549,"close":1542,"change":1550,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1542},"2026-02-05",31.874,-1.47,-4.38,1440900,{"date":1554,"open":1555,"high":1556,"low":1148,"close":1557,"change":994,"percent_change":775,"volume":1558,"transactions":9,"vwap":1557},"2026-02-04",33.29,34.029999,33.58,1739300,{"date":1560,"open":1561,"high":1562,"low":1116,"close":1563,"change":1564,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1563},"2026-02-03",36.13,36.81,33.9,-2.65,-7.25,2961100,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1569,"change":1572,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1569},"2026-02-02",36.55,37.74,36.19,0,1547700,{"date":1575,"open":1576,"high":1577,"low":1571,"close":1569,"change":1001,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1569},"2026-01-30",36.74,37.71,-0.73,933100,{"date":1581,"open":1582,"high":1583,"low":1561,"close":772,"change":1584,"percent_change":1585,"volume":1586,"transactions":9,"vwap":772},"2026-01-29",37.58,37.69,-1.07,-2.82,1140300,{"date":1588,"open":1589,"high":1590,"low":1591,"close":358,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":358},"2026-01-28",38.64,39,37.83,-0.25,-0.66,630900,{"date":1596,"open":277,"high":1597,"low":1598,"close":1599,"change":753,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2026-01-27",38.215,36.78,38.14,0.53,763100,{"date":1603,"open":1604,"high":278,"low":412,"close":1605,"change":342,"percent_change":1606,"volume":1607,"transactions":9,"vwap":1605},"2026-01-26",37.53,37.94,1.04,503200,{"date":1609,"open":1610,"high":1611,"low":329,"close":1612,"change":1079,"percent_change":46,"volume":1613,"transactions":9,"vwap":1612},"2026-01-23",37.37,37.965,37.55,465100,{"date":1615,"open":1616,"high":1617,"low":1618,"close":319,"change":1452,"percent_change":1619,"volume":1620,"transactions":9,"vwap":319},"2026-01-22",36.865,37.79,36.76,2.4,902900,{"date":1622,"open":1623,"high":1624,"low":1625,"close":784,"change":1626,"percent_change":434,"volume":1627,"transactions":9,"vwap":784},"2026-01-21",35.93,36.86,35.77,0.33,1502100,{"date":1629,"open":311,"high":1630,"low":1631,"close":774,"change":1632,"percent_change":859,"volume":1633,"transactions":9,"vwap":774},"2026-01-20",37.43,35.873,-1.52,1036200,{"date":1635,"open":1636,"high":1637,"low":1638,"close":279,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":279},"2026-01-16",38.32,38.51,37.23,-0.81,-2.11,1027400,{"date":1643,"open":1644,"high":1645,"low":1646,"close":1647,"change":1648,"percent_change":313,"volume":1649,"transactions":9,"vwap":1647},"2026-01-15",40.34,40.53,38.080002,38.31,-1.06,1455200,{"date":1651,"open":16,"high":1652,"low":752,"close":1653,"change":858,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1653},"2026-01-14",40.59,39.37,-3.27,946800,{"date":1657,"open":1658,"high":1659,"low":639,"close":1660,"change":1367,"percent_change":900,"volume":1661,"transactions":9,"vwap":1660},"2026-01-13",40.76,41.34,40.7,1398500,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":463,"percent_change":1143,"volume":1668,"transactions":9,"vwap":1667},"2026-01-12",41.59,41.64,40.195,40.9,1019700,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1664,"change":1674,"percent_change":868,"volume":1675,"transactions":9,"vwap":1664},"2026-01-09",40.73,41.6,40.29,1.09,1180400,{"date":1677,"open":184,"high":1678,"low":1679,"close":1680,"change":1681,"percent_change":661,"volume":1682,"transactions":9,"vwap":1680},"2026-01-08",40.936,39.19,40.5,0.62,1344000,{"date":1684,"open":1685,"high":1686,"low":277,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2026-01-07",38.049999,40.51,39.88,1.7,4.45,1094100,{"date":1692,"open":1693,"high":1694,"low":279,"close":1695,"change":1150,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2026-01-06",38.2,38.46,38.18,-0.57,889000,{"date":1699,"open":358,"high":1700,"low":1612,"close":1701,"change":1702,"percent_change":1491,"volume":1703,"transactions":9,"vwap":1701},"2026-01-05",39.545,38.4,0.54,920800,{"date":1705,"open":1706,"high":1707,"low":287,"close":1708,"change":1518,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2026-01-02",39.77,39.79,37.86,-3.69,1109600,{"date":1712,"open":1713,"high":1714,"low":648,"close":15,"change":1150,"percent_change":619,"volume":1715,"transactions":9,"vwap":15},"2025-12-31",39.47,39.64,730600,{"date":1717,"open":258,"high":1718,"low":1719,"close":1720,"change":1696,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-12-30",40.13,39.46,39.53,-1.42,660000,{"date":1724,"open":1725,"high":1726,"low":1725,"close":1727,"change":1016,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1727},"2025-12-29",39.34,40.14,40.099998,1.26,590600,{"date":1731,"open":226,"high":226,"low":1732,"close":450,"change":1135,"percent_change":197,"volume":1733,"transactions":9,"vwap":450},"2025-12-26",39.3,372300,{"date":1735,"open":1706,"high":410,"low":1719,"close":184,"change":112,"percent_change":1347,"volume":1736,"transactions":9,"vwap":184},"2025-12-24",339600,{"date":1738,"open":1739,"high":482,"low":659,"close":1740,"change":1524,"percent_change":137,"volume":1741,"transactions":9,"vwap":1740},"2025-12-23",39.48,39.74,1402400,{"date":1743,"open":420,"high":1744,"low":1745,"close":1739,"change":228,"percent_change":1746,"volume":1747,"transactions":9,"vwap":1739},"2025-12-22",40.65,39.415,-1.77,1060700,{"date":1749,"open":1750,"high":1751,"low":1752,"close":482,"change":20,"percent_change":1753,"volume":1754,"transactions":9,"vwap":482},"2025-12-19",41.33,41.94,40.02,-2.19,1032300,{"date":1756,"open":256,"high":1757,"low":1758,"close":1759,"change":1095,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-12-18",41.355,39.995,41.09,3.55,1155500,{"date":1763,"open":379,"high":227,"low":1764,"close":462,"change":159,"percent_change":1765,"volume":1766,"transactions":9,"vwap":462},"2025-12-17",38.74,1.9,1430200,{"date":1768,"open":721,"high":1769,"low":759,"close":390,"change":1317,"percent_change":651,"volume":1770,"transactions":9,"vwap":390},"2025-12-16",39.23,750000,{"date":1772,"open":1727,"high":1727,"low":1773,"close":1774,"change":1339,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-12-15",38.41,38.5,-4.11,672100,{"date":1778,"open":1644,"high":1779,"low":542,"close":1780,"change":592,"percent_change":593,"volume":1781,"transactions":9,"vwap":1780},"2025-12-12",40.62,40.15,915100,{"date":1783,"open":390,"high":1784,"low":288,"close":194,"change":423,"percent_change":1785,"volume":1786,"transactions":9,"vwap":194},"2025-12-11",40.247,2.98,1373500,{"date":1788,"open":1679,"high":1789,"low":288,"close":1790,"change":1791,"percent_change":775,"volume":1792,"transactions":9,"vwap":1790},"2025-12-10",39.41,38.95,-0.37,1456900,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":1799,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1798},"2025-12-09",38,39.575,37.852,39.32,1.11,2.9,1364300,{"date":1803,"open":1804,"high":1805,"low":1806,"close":649,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":649},"2025-12-08",41.049999,41.26,38.040001,-2.45,-6.03,1655100,{"date":1811,"open":185,"high":1812,"low":1718,"close":1813,"change":1247,"percent_change":746,"volume":1814,"transactions":9,"vwap":1813},"2025-12-05",40.91,40.66,973400,{"date":1816,"open":481,"high":1665,"low":1817,"close":248,"change":1818,"percent_change":1103,"volume":1819,"transactions":9,"vwap":248},"2025-12-04",40.265,-0.505,860000,{"date":1821,"open":530,"high":1822,"low":1812,"close":1823,"change":1824,"percent_change":1049,"volume":1825,"transactions":9,"vwap":1823},"2025-12-03",41.72,41.135,-0.075,1255000,{"date":1827,"open":1828,"high":1829,"low":1830,"close":1831,"change":572,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1831},"2025-12-02",40.68,41.685,40.47,41.21,3.26,1482300,{"date":1835,"open":256,"high":1836,"low":1837,"close":1838,"change":382,"percent_change":1839,"volume":1840,"transactions":9,"vwap":1838},"2025-12-01",40.84,39.217,39.91,-1.26,2019500,{"date":1842,"open":1843,"high":1844,"low":430,"close":1845,"change":1016,"percent_change":787,"volume":1846,"transactions":9,"vwap":1845},"2025-11-28",39.98,40.78,40.42,1512500,{"date":1848,"open":1849,"high":256,"low":1798,"close":550,"change":422,"percent_change":1850,"volume":1851,"transactions":9,"vwap":550},"2025-11-26",39.7,1.17,1093000,{"date":1853,"open":1774,"high":1854,"low":1855,"close":1719,"change":1856,"percent_change":986,"volume":1857,"transactions":9,"vwap":1719},"2025-11-25",39.72,38.16,0.96,1629300,{"date":1859,"open":1358,"high":752,"low":1860,"close":1774,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1774},"2025-11-24",35.87,2.6,7.24,3215200,{"date":1865,"open":1408,"high":1569,"low":799,"close":1866,"change":1867,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1866},"2025-11-21",35.9,0.51,1.44,2324200,{"date":1871,"open":1872,"high":1873,"low":801,"close":1408,"change":1572,"percent_change":1572,"volume":1874,"transactions":9,"vwap":1408},"2025-11-20",36.54,37.548,1359000,{"date":1876,"open":1877,"high":1878,"low":897,"close":1408,"change":733,"percent_change":1551,"volume":1879,"transactions":9,"vwap":1408},"2025-11-19",36.795,37,4767000,{"date":1881,"open":1882,"high":370,"low":1882,"close":1883,"change":841,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1883},"2025-11-18",34.9,37.0099983,5.35,2774000,{"date":1887,"open":1888,"high":1889,"low":1497,"close":1890,"change":1791,"percent_change":1891,"volume":1892,"transactions":9,"vwap":1890},"2025-11-17",35.5,35.65,35.13,-1.04,1331900,{"date":1894,"open":1895,"high":1896,"low":1897,"close":1888,"change":1898,"percent_change":629,"volume":1899,"transactions":9,"vwap":1888},"2025-11-14",34.71,35.74,34.235,-0.14,1120800,{"date":1901,"open":1902,"high":1576,"low":338,"close":1903,"change":1904,"percent_change":413,"volume":1905,"transactions":9,"vwap":1903},"2025-11-13",36.4,35.64,-0.95,1185700,{"date":1907,"open":329,"high":1908,"low":341,"close":1909,"change":494,"percent_change":1007,"volume":1910,"transactions":9,"vwap":1909},"2025-11-12",37.29,36.59,1289100,{"date":1912,"open":784,"high":1913,"low":1914,"close":658,"change":1531,"percent_change":159,"volume":1915,"transactions":9,"vwap":658},"2025-11-11",37.09,36.22,1096500,{"date":1917,"open":1918,"high":1919,"low":1480,"close":1920,"change":1134,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-11-10",37.029999,37.28,36.39,-0.11,1156600,{"date":1924,"open":773,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":208,"volume":1929,"transactions":9,"vwap":1927},"2025-11-07",36.46,35.025002,36.43,0.71,1324300,{"date":1931,"open":1932,"high":771,"low":1933,"close":1934,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1934},"2025-11-06",36.25,34.7,35.72,-0.65,-1.79,1968900,{"date":1939,"open":1940,"high":300,"low":1941,"close":1942,"change":89,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-11-05",35.48,35.12,36.37,2.89,1740100,{"date":1946,"open":1947,"high":1948,"low":1949,"close":806,"change":1584,"percent_change":1950,"volume":1951,"transactions":9,"vwap":806},"2025-11-04",35.92,36.099998,34.995,-2.94,1335000,{"date":1953,"open":341,"high":1954,"low":1860,"close":711,"change":112,"percent_change":1347,"volume":1955,"transactions":9,"vwap":711},"2025-11-03",37.25,1490600,{"date":1957,"open":1571,"high":1562,"low":1958,"close":1927,"change":1959,"percent_change":1850,"volume":1960,"transactions":9,"vwap":1927},"2025-10-31",36.049999,0.42,1272000,{"date":1962,"open":351,"high":1474,"low":1963,"close":1964,"change":1347,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-10-30",35.8,36.0099983,-0.08,2128700,{"date":1968,"open":690,"high":1562,"low":1393,"close":1482,"change":1969,"percent_change":495,"volume":1970,"transactions":9,"vwap":1482},"2025-10-29",-0.06,2058800,{"date":1972,"open":1973,"high":1974,"low":1357,"close":1948,"change":1975,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1948},"2025-10-28",34.84,36.51,1.29,3.71,1178800,{"date":1979,"open":1980,"high":1981,"low":1982,"close":1497,"change":1983,"percent_change":422,"volume":1984,"transactions":9,"vwap":1497},"2025-10-27",35.23,35.44,34.55,0.16,711100,{"date":1986,"open":1987,"high":1358,"low":1988,"close":1989,"change":753,"percent_change":1262,"volume":1990,"transactions":9,"vwap":1989},"2025-10-24",34.88,34.25,34.65,915700,{"date":1992,"open":1993,"high":1994,"low":1359,"close":1995,"change":433,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1995},"2025-10-23",34.21,34.695,34.45,1.06,478400,{"date":1999,"open":2000,"high":2001,"low":896,"close":2002,"change":1150,"percent_change":2003,"volume":2004,"transactions":9,"vwap":2002},"2025-10-22",34.07,34.35,34.09,-0.64,684900,{"date":2006,"open":961,"high":2007,"low":2008,"close":2009,"change":89,"percent_change":2010,"volume":2011,"transactions":9,"vwap":2009},"2025-10-21",34.37,33.07,34.31,3.06,517600,{"date":2013,"open":1529,"high":2014,"low":2015,"close":1555,"change":2016,"percent_change":2017,"volume":2018,"transactions":9,"vwap":1555},"2025-10-20",33.52,32.66,0.93,2.87,965600,{"date":2020,"open":2021,"high":1203,"low":1101,"close":1242,"change":2022,"percent_change":2023,"volume":2024,"transactions":9,"vwap":1242},"2025-10-17",33.16,-1.2,-3.58,1467900,{"date":2026,"open":1352,"high":1366,"low":1314,"close":941,"change":1367,"percent_change":474,"volume":2027,"transactions":9,"vwap":941},"2025-10-16",1128700,{"date":2029,"open":1933,"high":1933,"low":2030,"close":2031,"change":629,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2031},"2025-10-15",33.45,33.76,-1.14,706400,{"date":2035,"open":896,"high":2036,"low":2037,"close":2038,"change":2039,"percent_change":228,"volume":2040,"transactions":9,"vwap":2038},"2025-10-14",34.32,32.921,34.15,-0.245,1102400,{"date":2042,"open":2043,"high":1366,"low":1387,"close":2044,"change":2045,"percent_change":2046,"volume":2047,"transactions":9,"vwap":2044},"2025-10-13",34.19,34.395,0.515,1.52,1157200,{"date":2049,"open":1366,"high":1366,"low":2050,"close":828,"change":2051,"percent_change":2052,"volume":2053,"transactions":9,"vwap":828},"2025-10-10",32.97,-0.92,-2.64,1742100,{"date":2055,"open":1364,"high":2056,"low":1982,"close":2057,"change":1001,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-10-09",35.185,34.8,-0.77,890600,{"date":2061,"open":2062,"high":680,"low":2063,"close":1437,"change":1079,"percent_change":1070,"volume":2064,"transactions":9,"vwap":1437},"2025-10-08",34.89,34.77,1063000,{"date":2066,"open":1473,"high":1571,"low":1467,"close":1933,"change":2067,"percent_change":2068,"volume":2069,"transactions":9,"vwap":1933},"2025-10-07",-1.36,-3.77,779500,{"date":2071,"open":1623,"high":2072,"low":766,"close":2073,"change":2074,"percent_change":2075,"volume":2076,"transactions":9,"vwap":2073},"2025-10-06",37.040001,36.060001,0.695,1.97,986100,{"date":2078,"open":1618,"high":300,"low":806,"close":2079,"change":2080,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2079},"2025-10-03",35.365,-1.205,-3.3,3265000,{"date":2084,"open":1941,"high":821,"low":2085,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-10-02",34.91,36.57,1.72,4.94,1227300,{"date":2091,"open":1379,"high":2092,"low":2093,"close":2094,"change":2095,"percent_change":1193,"volume":2096,"transactions":9,"vwap":2094},"2025-10-01",36.265,34.82,34.85,-0.91,958800,{"date":2098,"open":2099,"high":2100,"low":2101,"close":703,"change":2102,"percent_change":2103,"volume":2104,"transactions":9,"vwap":703},"2025-09-30",37.049999,37.165,35.52,-1.59,-4.26,1580700,{"date":2106,"open":1878,"high":2107,"low":297,"close":412,"change":2108,"percent_change":2109,"volume":2110,"transactions":9,"vwap":412},"2025-09-29",37.42,0.61,1.66,777500,{"date":2112,"open":2113,"high":2114,"low":2115,"close":1576,"change":342,"percent_change":1070,"volume":2116,"transactions":9,"vwap":1576},"2025-09-26",36.77,36.79,36.23,828100,{"date":2118,"open":2119,"high":772,"low":2120,"close":2121,"change":630,"percent_change":413,"volume":2122,"transactions":9,"vwap":2121},"2025-09-25",36.505,35.62,36.35,2266200,{"date":2124,"open":298,"high":279,"low":1569,"close":785,"change":1317,"percent_change":60,"volume":2125,"transactions":9,"vwap":785},"2025-09-24",1193200,{"date":2127,"open":2128,"high":2129,"low":712,"close":289,"change":2058,"percent_change":2130,"volume":2131,"transactions":9,"vwap":289},"2025-09-23",37.65,37.885,-2.05,2415000,{"date":2133,"open":339,"high":751,"low":2134,"close":2128,"change":833,"percent_change":2135,"volume":2136,"transactions":9,"vwap":2128},"2025-09-22",36.262,2.23,1240300,{"date":2138,"open":287,"high":2139,"low":2140,"close":2141,"change":1247,"percent_change":372,"volume":2142,"transactions":9,"vwap":2141},"2025-09-19",37.39,36.52,36.83,1473900,{"date":2144,"open":2145,"high":1624,"low":2146,"close":391,"change":343,"percent_change":652,"volume":2147,"transactions":9,"vwap":391},"2025-09-18",35.99,35.95,1568300,{"date":2149,"open":1561,"high":2150,"low":2151,"close":1934,"change":1007,"percent_change":1142,"volume":2152,"transactions":9,"vwap":1934},"2025-09-17",37.07,35.445,1714800,{"date":2154,"open":338,"high":2155,"low":2156,"close":351,"change":1983,"percent_change":301,"volume":2157,"transactions":9,"vwap":351},"2025-09-16",36.2,35.45,1569900,{"date":2159,"open":2160,"high":2161,"low":2162,"close":2163,"change":746,"percent_change":753,"volume":2164,"transactions":9,"vwap":2163},"2025-09-15",35.88,36.431,35.63,35.75,878000,{"date":2166,"open":691,"high":2167,"low":1393,"close":2168,"change":630,"percent_change":1564,"volume":2169,"transactions":9,"vwap":2168},"2025-09-12",36.875,35.68,990600,{"date":2171,"open":2141,"high":1610,"low":1974,"close":339,"change":1247,"percent_change":372,"volume":2172,"transactions":9,"vwap":339},"2025-09-11",1167900,{"date":2174,"open":1913,"high":2175,"low":2176,"close":1474,"change":2177,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1474},"2025-09-10",37.33,36.02,-0.67,-1.8,1450400,{"date":2181,"open":1866,"high":2139,"low":1888,"close":1908,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":1908},"2025-09-09",0.97,2.67,2385200,{"date":2186,"open":1358,"high":1909,"low":2187,"close":2188,"change":1702,"percent_change":2189,"volume":2190,"transactions":9,"vwap":2188},"2025-09-08",35.029999,36.32,1.51,2306400,{"date":2192,"open":2193,"high":2160,"low":2093,"close":2194,"change":923,"percent_change":2195,"volume":2196,"transactions":9,"vwap":2194},"2025-09-05",35.26,35.78,2.05,2078900,{"date":2198,"open":2199,"high":799,"low":2200,"close":2201,"change":1545,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2201},"2025-09-04",34.67,33.72,35.060001,4.66,2199300,{"date":2205,"open":1528,"high":2206,"low":2008,"close":1190,"change":152,"percent_change":1996,"volume":2207,"transactions":9,"vwap":1190},"2025-09-03",34,1492100,{"date":2209,"open":2210,"high":2211,"low":2212,"close":1536,"change":249,"percent_change":875,"volume":2213,"transactions":9,"vwap":1536},"2025-09-02",32.81,33.33,32.52,970800,{"date":2215,"open":1385,"high":2007,"low":2216,"close":2217,"change":2218,"percent_change":1640,"volume":2219,"transactions":9,"vwap":2217},"2025-08-29",33.36,33.46,-0.72,1317900,{"date":2221,"open":1543,"high":966,"low":1543,"close":2222,"change":802,"percent_change":2223,"volume":2224,"transactions":9,"vwap":2222},"2025-08-28",34.18,3.33,1536600,{"date":2226,"open":2227,"high":2228,"low":1537,"close":2229,"change":1424,"percent_change":641,"volume":2230,"transactions":9,"vwap":2229},"2025-08-27",32.040001,33.13,33.080002,1443900,{"date":2232,"open":949,"high":2210,"low":1124,"close":1537,"change":732,"percent_change":2233,"volume":2234,"transactions":9,"vwap":1537},"2025-08-26",-1.93,1162000,{"date":2236,"open":2237,"high":920,"low":2238,"close":2239,"change":463,"percent_change":2240,"volume":2241,"transactions":9,"vwap":2239},"2025-08-25",32.87,32.509,32.59,-2.07,961300,{"date":2243,"open":2244,"high":2211,"low":2245,"close":2246,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":2246},"2025-08-22",31.88,31.65,33.28,1.62,5.12,1237700,{"date":2251,"open":1131,"high":2252,"low":2253,"close":1100,"change":1049,"percent_change":1696,"volume":2254,"transactions":9,"vwap":1100},"2025-08-21",31.8,30.73,1886200,{"date":2256,"open":2257,"high":2237,"low":2258,"close":1107,"change":122,"percent_change":1460,"volume":2259,"transactions":9,"vwap":1107},"2025-08-20",31.81,31.541,1465700,{"date":2261,"open":837,"high":1243,"low":2262,"close":1260,"change":403,"percent_change":684,"volume":2263,"transactions":9,"vwap":1260},"2025-08-19",31.351,1546200,{"date":2265,"open":1235,"high":913,"low":1235,"close":898,"change":1158,"percent_change":2266,"volume":2267,"transactions":9,"vwap":898},"2025-08-18",5.65,2119700,{"date":2269,"open":1244,"high":2270,"low":2271,"close":2272,"change":373,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-08-15",30.99,30.22,30.81,0.69,2201100,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":2281,"percent_change":901,"volume":2282,"transactions":9,"vwap":2280},"2025-08-14",31.040001,31.72,30.255,30.6,-0.46,3319900,{"date":2284,"open":300,"high":2099,"low":2285,"close":951,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":951},"2025-08-13",30.01,-2.91,-8.57,6050700,{"date":2290,"open":2291,"high":2292,"low":913,"close":2293,"change":60,"percent_change":2294,"volume":2295,"transactions":9,"vwap":2293},"2025-08-12",33.41,34.018002,33.97,3.63,3030500,{"date":2297,"open":2057,"high":2057,"low":1155,"close":933,"change":817,"percent_change":2298,"volume":2299,"transactions":9,"vwap":933},"2025-08-11",-5.53,2627400,{"date":2301,"open":2302,"high":1940,"low":682,"close":1933,"change":2303,"percent_change":2304,"volume":2305,"transactions":9,"vwap":1933},"2025-08-08",35.18,-0.47,-1.34,1727800,{"date":2307,"open":1497,"high":2308,"low":2309,"close":1373,"change":433,"percent_change":1226,"volume":2310,"transactions":9,"vwap":1373},"2025-08-07",35.97,34.79,2196200,{"date":2312,"open":1530,"high":2085,"low":1530,"close":1497,"change":2135,"percent_change":2313,"volume":2314,"transactions":9,"vwap":1497},"2025-08-06",6.84,1766400,{"date":2316,"open":2239,"high":2317,"low":2318,"close":2319,"change":739,"percent_change":1928,"volume":2320,"transactions":9,"vwap":2319},"2025-08-05",32.88,31.945,32.58,1099900,{"date":2322,"open":907,"high":927,"low":2257,"close":927,"change":2016,"percent_change":2323,"volume":2324,"transactions":9,"vwap":927},"2025-08-04",2.96,1017600,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":2331,"percent_change":2332,"volume":2333,"transactions":9,"vwap":2330},"2025-08-01",32.39,32.475,31.11,31.42,-1.73,-5.22,1612900,{"date":2335,"open":1344,"high":1190,"low":1522,"close":1536,"change":1969,"percent_change":1049,"volume":2336,"transactions":9,"vwap":1536},"2025-07-31",1559300,{"date":2338,"open":1395,"high":682,"low":2008,"close":1528,"change":630,"percent_change":2339,"volume":2340,"transactions":9,"vwap":1528},"2025-07-30",-2.84,959000,{"date":2342,"open":2199,"high":1497,"low":2343,"close":2222,"change":454,"percent_change":1308,"volume":2344,"transactions":9,"vwap":2222},"2025-07-29",33.63,943200,{"date":2346,"open":2347,"high":2348,"low":2349,"close":2350,"change":1965,"percent_change":724,"volume":2351,"transactions":9,"vwap":2350},"2025-07-28",34.92,35.3,34.57,34.61,993100,{"date":2353,"open":2354,"high":2085,"low":2007,"close":1372,"change":1959,"percent_change":302,"volume":2355,"transactions":9,"vwap":1372},"2025-07-25",34.48,706500,{"date":2357,"open":2347,"high":801,"low":959,"close":2358,"change":1696,"percent_change":2359,"volume":2360,"transactions":9,"vwap":2358},"2025-07-24",34.27,-1.64,901500,{"date":2362,"open":2350,"high":801,"low":959,"close":1973,"change":1317,"percent_change":2363,"volume":2364,"transactions":9,"vwap":1973},"2025-07-23",1.28,795900,{"date":2366,"open":2354,"high":2367,"low":2368,"close":2369,"change":2370,"percent_change":1015,"volume":2371,"transactions":9,"vwap":2369},"2025-07-22",34.778,33.6,34.4,0.05,753600,{"date":2373,"open":2343,"high":2374,"low":2014,"close":2001,"change":67,"percent_change":868,"volume":2375,"transactions":9,"vwap":2001},"2025-07-21",35.014999,1506000,{"date":2377,"open":1198,"high":2206,"low":1538,"close":2030,"change":1135,"percent_change":629,"volume":2378,"transactions":9,"vwap":2030},"2025-07-18",2344700,{"date":2380,"open":2381,"high":2206,"low":2382,"close":1557,"change":832,"percent_change":2383,"volume":2384,"transactions":9,"vwap":1557},"2025-07-17",33.53,33.305,0.84,2266000,{"date":2386,"open":2387,"high":1190,"low":863,"close":961,"change":1799,"percent_change":2388,"volume":2389,"transactions":9,"vwap":961},"2025-07-16",32.22,3.45,1086400,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":1648,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-07-15",33.565,33.81,32.12,32.19,-3.19,1614500,{"date":2399,"open":1538,"high":2400,"low":2401,"close":2402,"change":1524,"percent_change":1460,"volume":2403,"transactions":9,"vwap":2402},"2025-07-14",33.785,32.669,33.25,1054400,{"date":2405,"open":1528,"high":2368,"low":2406,"close":920,"change":484,"percent_change":2407,"volume":2408,"transactions":9,"vwap":920},"2025-07-11",32.861,-1.35,943500,{"date":2410,"open":889,"high":1395,"low":2008,"close":896,"change":994,"percent_change":1904,"volume":2411,"transactions":9,"vwap":896},"2025-07-10",1177100,{"date":2413,"open":2414,"high":2415,"low":1544,"close":2031,"change":434,"percent_change":2416,"volume":2417,"transactions":9,"vwap":2031},"2025-07-09",32.94,33.78,2.8,1465900,{"date":2419,"open":2291,"high":2420,"low":898,"close":866,"change":197,"percent_change":1445,"volume":2421,"transactions":9,"vwap":866},"2025-07-08",33.68,1679300,{"date":2423,"open":958,"high":1345,"low":2424,"close":1523,"change":1367,"percent_change":725,"volume":2425,"transactions":9,"vwap":1523},"2025-07-07",32.425,1974900,{"date":2427,"open":2229,"high":942,"low":1314,"close":2428,"change":2429,"percent_change":1158,"volume":2430,"transactions":9,"vwap":2428},"2025-07-03",33.37,0.57,1141100,{"date":2432,"open":2317,"high":2414,"low":2433,"close":2434,"change":1048,"percent_change":2435,"volume":2436,"transactions":9,"vwap":2434},"2025-07-02",32.07,32.8,-0.15,1298700,{"date":2438,"open":2439,"high":2440,"low":913,"close":1180,"change":463,"percent_change":2441,"volume":2442,"transactions":9,"vwap":1180},"2025-07-01",33.4,33.74,-2.06,1434600,{"date":2444,"open":2445,"high":2446,"low":2447,"close":897,"change":923,"percent_change":2448,"volume":2449,"transactions":9,"vwap":897},"2025-06-30",33.0099983,33.64,32.785,2.19,2713400,{"date":2451,"open":1496,"high":2452,"low":2453,"close":1538,"change":433,"percent_change":1799,"volume":2454,"transactions":9,"vwap":1538},"2025-06-27",33.145,32.165,1203200,{"date":2456,"open":1522,"high":2457,"low":2458,"close":2459,"change":147,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-06-26",32.48,31.432,32.46,1.18,970600,{"date":2463,"open":1094,"high":944,"low":2464,"close":1522,"change":2465,"percent_change":240,"volume":2466,"transactions":9,"vwap":1522},"2025-06-25",31.99,-0.28,1338800,{"date":2468,"open":2469,"high":1496,"low":2470,"close":1242,"change":102,"percent_change":2471,"volume":2472,"transactions":9,"vwap":1242},"2025-06-24",31.93,31.86,3.22,2092000,{"date":2474,"open":2475,"high":1093,"low":2476,"close":2477,"change":2478,"percent_change":301,"volume":2479,"transactions":9,"vwap":2477},"2025-06-23",31,30.63,31.35,0.14,1240900,{"date":2481,"open":874,"high":2482,"low":1315,"close":1117,"change":1001,"percent_change":1192,"volume":2483,"transactions":9,"vwap":1117},"2025-06-20",31.868,1026800,{"date":2485,"open":1117,"high":1267,"low":2486,"close":2487,"change":142,"percent_change":1226,"volume":2488,"transactions":9,"vwap":2487},"2025-06-18",30.98,31.48,1230700,{"date":2490,"open":2491,"high":2492,"low":2329,"close":1251,"change":1592,"percent_change":2493,"volume":2494,"transactions":9,"vwap":1251},"2025-06-17",31.31,31.85,-0.8,1373400,{"date":2496,"open":2497,"high":2498,"low":2499,"close":1141,"change":619,"percent_change":2500,"volume":2501,"transactions":9,"vwap":1141},"2025-06-16",32.3,32.44,31.33,-1.75,3942200,{"date":2503,"open":2459,"high":2504,"low":2505,"close":2506,"change":2507,"percent_change":1476,"volume":2508,"transactions":9,"vwap":2506},"2025-06-13",33.125,31.82,31.97,-1.29,1385800,{"date":2510,"open":2343,"high":1475,"low":2511,"close":2512,"change":2513,"percent_change":2178,"volume":2514,"transactions":9,"vwap":2512},"2025-06-12",33.12,33.26,-0.61,930100,{"date":2516,"open":2222,"high":2517,"low":2518,"close":2519,"change":1592,"percent_change":1578,"volume":2520,"transactions":9,"vwap":2519},"2025-06-11",34.66,33.665,33.87,822700,{"date":2522,"open":2523,"high":2523,"low":2440,"close":2524,"change":694,"percent_change":2513,"volume":2525,"transactions":9,"vwap":2524},"2025-06-10",34.46,34.12,941200,{"date":2527,"open":2528,"high":2529,"low":1475,"close":831,"change":2530,"percent_change":250,"volume":2531,"transactions":9,"vwap":831},"2025-06-09",35.21,35.295,-0.26,788200,{"date":2533,"open":2534,"high":2193,"low":2007,"close":2535,"change":1247,"percent_change":1126,"volume":2536,"transactions":9,"vwap":2535},"2025-06-06",34.83,34.59,1195200,{"date":2538,"open":2206,"high":693,"low":2539,"close":2540,"change":137,"percent_change":2541,"volume":2542,"transactions":9,"vwap":2540},"2025-06-05",33.84,34.56,1.95,2772200,{"date":2544,"open":1387,"high":2009,"low":2545,"close":1563,"change":2546,"percent_change":2547,"volume":2548,"transactions":9,"vwap":1563},"2025-06-04",33.55,0.99,3.01,1757500,{"date":2550,"open":837,"high":2368,"low":2278,"close":1530,"change":1928,"percent_change":2551,"volume":2552,"transactions":9,"vwap":1530},"2025-06-03",2.2,3801200,{"date":2554,"open":2491,"high":2555,"low":1067,"close":837,"change":1626,"percent_change":1606,"volume":2556,"transactions":9,"vwap":837},"2025-06-02",32.43,2707200,{"date":2558,"open":965,"high":2559,"low":2560,"close":1275,"change":2561,"percent_change":909,"volume":2562,"transactions":9,"vwap":1275},"2025-05-30",31.91,30.87,0.47,12652200,{"date":2564,"open":2327,"high":2565,"low":2566,"close":2567,"change":494,"percent_change":1150,"volume":2568,"transactions":9,"vwap":2567},"2025-05-29",32.62,31.29,31.4,3012300,{"date":2570,"open":874,"high":1157,"low":2566,"close":2571,"change":281,"percent_change":1584,"volume":2572,"transactions":9,"vwap":2571},"2025-05-28",31.47,1303500,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2257,"change":739,"percent_change":38,"volume":2578,"transactions":9,"vwap":2257},"2025-05-27",32.0099983,32.32,31.52,1903600,{"date":2580,"open":2571,"high":2581,"low":2582,"close":2583,"change":1142,"percent_change":1339,"volume":2584,"transactions":9,"vwap":2583},"2025-05-23",32.02,31.28,31.58,1756000,{"date":2586,"open":2330,"high":1243,"low":2587,"close":1542,"change":1164,"percent_change":2588,"volume":2589,"transactions":9,"vwap":1542},"2025-05-22",31.13,2.46,2044200,{"date":2591,"open":1316,"high":2459,"low":1162,"close":2592,"change":2407,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2592},"2025-05-21",31.34,-4.13,1242500,{"date":2596,"open":2597,"high":913,"low":2581,"close":943,"change":1246,"percent_change":1247,"volume":2598,"transactions":9,"vwap":943},"2025-05-20",32.51,1749100,{"date":2600,"open":837,"high":2414,"low":1542,"close":905,"change":239,"percent_change":485,"volume":2601,"transactions":9,"vwap":905},"2025-05-19",1908700,{"date":2603,"open":896,"high":914,"low":2317,"close":2604,"change":494,"percent_change":694,"volume":2605,"transactions":9,"vwap":2604},"2025-05-16",33.040001,1674200,{"date":2607,"open":2608,"high":2062,"low":2609,"close":1543,"change":561,"percent_change":2610,"volume":2611,"transactions":9,"vwap":1543},"2025-05-15",34.62,32.325,-3.41,4299300,{"date":2613,"open":864,"high":2614,"low":960,"close":2615,"change":2616,"percent_change":2617,"volume":2618,"transactions":9,"vwap":2615},"2025-05-14",37.2,34.28,-8.11,-19.13,9190600,{"date":2620,"open":2621,"high":2622,"low":2623,"close":257,"change":1417,"percent_change":2448,"volume":2624,"transactions":9,"vwap":257},"2025-05-13",41.47,43.21,41.375,2897900,{"date":2626,"open":17,"high":1672,"low":1727,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-05-12",41.48,3.65,9.65,2778600,{"date":2632,"open":2633,"high":1647,"low":287,"close":1591,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":1591},"2025-05-09",37.72,0.3,0.8,1249200,{"date":2638,"open":1795,"high":2639,"low":2640,"close":1604,"change":2641,"percent_change":740,"volume":2642,"transactions":9,"vwap":1604},"2025-05-08",38.28,37.21,0.22,1624500,{"date":2644,"open":339,"high":1604,"low":339,"close":786,"change":2635,"percent_change":2448,"volume":2645,"transactions":9,"vwap":786},"2025-05-07",1046600,{"date":2647,"open":1902,"high":2648,"low":1948,"close":1974,"change":1078,"percent_change":2634,"volume":2649,"transactions":9,"vwap":1974},"2025-05-06",37.258,832200,{"date":2651,"open":2652,"high":2653,"low":2168,"close":1902,"change":2435,"percent_change":2654,"volume":2655,"transactions":9,"vwap":1902},"2025-05-05",35.86,36.866,-0.41,858600,{"date":2657,"open":391,"high":2658,"low":2659,"close":1569,"change":1317,"percent_change":2660,"volume":2661,"transactions":9,"vwap":1569},"2025-05-02",37.237,36.34,1.22,995600,{"date":2663,"open":1914,"high":1878,"low":2176,"close":352,"change":753,"percent_change":2664,"volume":2665,"transactions":9,"vwap":352},"2025-05-01",0.56,1053200,{"date":2667,"open":2668,"high":2669,"low":831,"close":351,"change":1078,"percent_change":322,"volume":2670,"transactions":9,"vwap":351},"2025-04-30",34.95,35.94,980800,{"date":2672,"open":2673,"high":690,"low":2156,"close":1963,"change":592,"percent_change":1078,"volume":2674,"transactions":9,"vwap":1963},"2025-04-29",35.84,919300,{"date":2676,"open":1872,"high":2086,"low":806,"close":703,"change":2281,"percent_change":2677,"volume":2678,"transactions":9,"vwap":703},"2025-04-28",-1.27,765900,{"date":2680,"open":1576,"high":2681,"low":2145,"close":1914,"change":1921,"percent_change":443,"volume":2682,"transactions":9,"vwap":1914},"2025-04-25",36.95,935700,{"date":2684,"open":1895,"high":658,"low":1895,"close":2685,"change":2686,"percent_change":1096,"volume":2687,"transactions":9,"vwap":2685},"2025-04-24",36.33,1.57,2164300,{"date":2689,"open":2690,"high":2691,"low":2043,"close":2692,"change":2693,"percent_change":2694,"volume":2695,"transactions":9,"vwap":2692},"2025-04-23",34.38,36.87,34.76,1.82,5.53,2456900,{"date":179,"open":863,"high":1330,"low":2697,"close":2414,"change":1606,"percent_change":1832,"volume":2698,"transactions":9,"vwap":2414},31.01,1814400]