[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INGM":3,"homepage-market-summary":35,"stock-historical-INGM":178},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"INGM","2026-10-06",{"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},"Ingram Micro Holding Corporation","NYSE",null,"WHOLESALE-COMPUTERS & PERIPHERAL EQUIPMENT & SOFTWARE","Ingram Micro Holding Corp is a technology company for the global information technology ecosystem. The company plays a vital role in the IT sales channel, bringing products and services from technology manufacturers and cloud providers to business-to-business technology experts. The company also provide a broad range of technology services, including financing, specialized marketing, and lifecycle management, credit terms and availability, price, speed of delivery, and other related services.","22,200","Irvine, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.2473,0.344,"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},28.17,27.86,28.35,27.82,27.58,0.59,2.14,1055593.846542,15980,28.1594,31.69,19.030001,1097271.5684519722,72.2,488,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"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",7818.93,44.98,0.58,true,"0.0,11.6 2.3,13.9 4.6,10.5 6.9,12.4 9.3,14.2 11.6,16.0 13.9,11.5 16.2,10.8 18.5,4.8 20.8,4.8 23.2,7.9 25.5,8.0 27.8,6.0 30.1,9.1 32.4,9.8 34.7,10.8 37.1,10.0 39.4,7.0 41.7,4.4 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31224.47,148.03,0.48,"0.0,13.0 2.3,15.0 4.6,13.4 6.9,14.8 9.3,16.0 11.6,16.0 13.9,12.9 16.2,11.7 18.5,6.5 20.8,5.0 23.2,6.6 25.5,6.6 27.8,5.8 30.1,7.8 32.4,7.4 34.7,7.0 37.1,6.4 39.4,4.6 41.7,2.9 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",51521,253,0.49,"0.0,3.6 2.3,6.3 4.6,2.0 6.9,3.3 9.3,6.0 11.6,11.3 13.9,8.7 16.2,9.5 18.5,6.4 20.8,8.0 23.2,10.9 25.5,12.3 27.8,8.2 30.1,11.2 32.4,12.3 34.7,16.0 37.1,15.8 39.4,13.7 41.7,13.0 44.0,10.8",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27599.79,122.48,0.45,"0.0,13.6 2.3,15.1 4.6,12.9 6.9,14.2 9.3,16.0 11.6,16.0 13.9,12.2 16.2,11.3 18.5,6.1 20.8,5.1 23.2,7.7 25.5,7.7 27.8,6.6 30.1,8.7 32.4,8.9 34.7,8.4 37.1,8.3 39.4,5.5 41.7,3.1 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":14,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2813.4,-20.4,-0.72,"0.0,2.0 2.3,5.2 4.6,3.9 6.9,5.8 9.3,8.0 11.6,9.4 13.9,7.7 16.2,9.2 18.5,7.6 20.8,5.8 23.2,11.6 25.5,11.9 27.8,11.5 30.1,13.7 32.4,14.8 34.7,16.0 37.1,14.8 39.4,12.0 41.7,10.0 44.0,12.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.01,-0.51,-3.29,"0.0,7.3 2.3,2.0 4.6,9.7 6.9,4.9 9.3,4.5 11.6,2.5 13.9,11.3 16.2,13.7 18.5,13.5 20.8,16.0 23.2,12.3 25.5,10.4 27.8,13.5 30.1,8.8 32.4,8.9 34.7,7.8 37.1,7.6 39.4,11.8 41.7,10.9 44.0,12.9",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",239.24,0.34,0.14,"0.0,14.1 7.3,16.0 14.7,14.6 22.0,11.8 29.3,8.2 36.7,2.4 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",333.63,0.74,0.22,"0.0,2.0 7.3,16.0 14.7,10.4 22.0,14.6 29.3,9.3 36.7,10.6 44.0,9.4",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",380.68,1.95,0.51,"0.0,13.7 7.3,16.0 14.7,15.0 22.0,15.4 29.3,7.1 36.7,3.0 44.0,2.0",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",0.53,202,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.24,54.01,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.17,167.09,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.2,111.75,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.9,81.77,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.47,63.75,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.87,171.58,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.46,49.73,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",1.06,41.1,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",2.98,41.16,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.04,111.65,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",779.09,0.55,{"ticker":166,"name":167,"price":168,"change":142,"is_up":44},"QQQ","Invesco QQQ Trust",759.69,{"ticker":170,"name":171,"price":172,"change":51,"is_up":44},"DIA","SPDR Dow Jones ETF",514.56,{"ticker":174,"name":175,"price":176,"change":177,"is_up":14},"IWM","iShares Russell 2000",281.37,-0.71,{"ticker":4,"total_count":179,"page":180,"page_size":181,"total_pages":180,"summary":182,"data":188},365,1,1000,{"period_high":30,"period_low":183,"average_volume":184,"total_volume":185,"period_return":186,"latest_close":20,"start_date":187,"end_date":5},16.77,862777,314913435.249897,59.15,"2025-04-24",[189,190,200,211,222,233,243,253,264,275,286,296,307,315,325,335,346,357,368,378,388,399,409,419,428,438,446,456,466,473,482,492,502,510,520,529,538,547,554,563,572,582,590,599,609,619,628,639,649,659,670,680,691,701,711,722,731,736,742,751,757,765,772,779,785,793,801,810,816,824,830,837,842,847,853,859,865,872,879,886,894,901,907,915,922,929,936,945,952,959,964,970,975,980,988,994,1002,1009,1017,1025,1030,1036,1042,1046,1051,1058,1062,1067,1072,1079,1086,1092,1099,1105,1113,1120,1128,1134,1139,1147,1153,1158,1165,1170,1176,1184,1191,1199,1206,1214,1223,1232,1240,1249,1255,1264,1272,1280,1287,1295,1303,1310,1317,1325,1332,1339,1345,1353,1361,1366,1373,1382,1390,1397,1405,1414,1421,1429,1436,1441,1448,1454,1461,1467,1474,1479,1485,1490,1498,1504,1509,1514,1520,1525,1531,1536,1542,1548,1553,1560,1568,1573,1578,1584,1589,1594,1599,1604,1610,1614,1621,1627,1633,1638,1643,1649,1654,1659,1663,1671,1676,1681,1684,1690,1698,1705,1712,1716,1722,1726,1730,1735,1740,1746,1749,1754,1760,1765,1773,1780,1787,1794,1802,1810,1816,1821,1826,1830,1834,1839,1845,1852,1859,1867,1871,1877,1882,1888,1894,1898,1904,1907,1912,1916,1923,1929,1935,1938,1944,1948,1952,1956,1961,1965,1970,1974,1978,1981,1985,1991,1997,2002,2007,2012,2018,2023,2027,2032,2035,2041,2044,2052,2060,2067,2075,2082,2089,2095,2102,2110,2117,2123,2131,2137,2143,2149,2156,2161,2169,2174,2178,2184,2190,2196,2204,2211,2215,2221,2227,2234,2239,2244,2247,2250,2255,2259,2262,2266,2270,2275,2281,2286,2292,2296,2300,2307,2313,2317,2322,2327,2332,2335,2339,2343,2349,2355,2362,2368,2372,2377,2382,2389,2395,2400,2403,2409,2413,2417,2421,2424,2429,2433,2438,2442,2446,2452,2456,2461,2465,2471,2474,2479,2484,2490,2495,2501,2507,2515,2520,2528,2534,2542,2548,2555,2562],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":191,"open":192,"high":193,"low":194,"close":24,"change":195,"percent_change":196,"volume":197,"transactions":198,"vwap":199},"2026-10-05",28.54,28.89,27.57,-0.92,-3.23,1591192.676861,21882,27.9006,{"date":201,"open":202,"high":203,"low":204,"close":205,"change":206,"percent_change":207,"volume":208,"transactions":209,"vwap":210},"2026-10-02",28.11,28.57,27.91,28.5,0.71,2.55,1510807.59815,17561,28.3976,{"date":212,"open":213,"high":214,"low":215,"close":216,"change":217,"percent_change":218,"volume":219,"transactions":220,"vwap":221},"2026-10-01",26.88,27.875,26.61,27.79,0.98,3.66,2175416.883631,24788,27.5343,{"date":223,"open":224,"high":225,"low":226,"close":227,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-30",26.99,27.49,26.675,26.81,-0.14,-0.52,1224441.798143,15956,26.8806,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":58,"percent_change":239,"volume":240,"transactions":241,"vwap":242},"2026-09-29",26.67,27,26.19,26.95,1.85,1824892.815525,21619,26.806,{"date":244,"open":245,"high":246,"low":247,"close":248,"change":229,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-28",26.78,27.23,26.1,26.46,-1.93,1890702.152728,17346,26.4067,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-25",26.52,27.465,26.445,26.98,0.63,2.39,1961469.101513,16058,26.9802,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-24",26.79,27.01,25.99,26.35,-0.96,-3.52,1412122.724252,17879,26.4139,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-23",27.1,28.005,26.97,27.31,0.07,0.26,2017397.627743,23715,27.4647,{"date":287,"open":238,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-22",27.32,26.8,27.24,0.28,1.04,2723838.315544,17101,27.2009,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-21",27.09,27.17,26.55,26.96,0.29,1.09,2290674.082514,20335,26.9261,{"date":308,"open":309,"high":310,"low":269,"close":235,"change":78,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-18",27.18,27.335,-1.88,6173650.5683,21660,26.6652,{"date":316,"open":317,"high":318,"low":319,"close":309,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-17",26.38,27.59,26.11,1.07,4.1,2300071.286771,27078,27.0941,{"date":326,"open":327,"high":328,"low":329,"close":319,"change":330,"percent_change":331,"volume":332,"transactions":333,"vwap":334},"2026-09-16",26.05,26.45,25.68,-0.21,-0.8,2426263.40846,25330,26.1058,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":341,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-15",26.91,27.12,26.095,26.32,-0.53,-1.97,2598492.775793,24725,26.3586,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-14",26.89,27.2,26.59,26.85,-0.7,-2.54,2017342.636864,25860,26.8592,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-11",26.62,27.635,26.3201,27.55,1.18,4.47,5162644.084053,38043,27.398,{"date":369,"open":247,"high":370,"low":371,"close":372,"change":373,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-10",26.715,25.98,26.37,0.11,0.42,3137883.67005,34989,26.4093,{"date":379,"open":258,"high":380,"low":381,"close":382,"change":383,"percent_change":384,"volume":385,"transactions":386,"vwap":387},"2026-09-09",27.3,26.24,26.26,-2.12,-7.47,8108014.70981,74692,26.6002,{"date":389,"open":390,"high":391,"low":392,"close":393,"change":394,"percent_change":395,"volume":396,"transactions":397,"vwap":398},"2026-09-08",29.16,29.595,28.315,28.38,-0.46,-1.6,1280647.958012,19494,28.5645,{"date":400,"open":401,"high":402,"low":403,"close":404,"change":302,"percent_change":405,"volume":406,"transactions":407,"vwap":408},"2026-09-04",28.56,29,28.27,28.84,1.02,629620.229724,11658,28.7834,{"date":410,"open":194,"high":411,"low":412,"close":413,"change":414,"percent_change":415,"volume":416,"transactions":417,"vwap":418},"2026-09-03",28.85,27.44,28.55,0.86,3.11,852607.979587,15404,28.4075,{"date":420,"open":21,"high":421,"low":422,"close":423,"change":424,"percent_change":302,"volume":425,"transactions":426,"vwap":427},"2026-09-02",28.45,27.575,27.69,0.08,735912.221667,15544,27.7647,{"date":429,"open":423,"high":430,"low":431,"close":432,"change":433,"percent_change":434,"volume":435,"transactions":436,"vwap":437},"2026-09-01",28.13,27.35,27.61,-0.56,-1.99,1198532.615727,13852,27.7049,{"date":439,"open":440,"high":440,"low":441,"close":20,"change":341,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-31",29.12,28.15,-1.85,2914927.070884,13902,28.2433,{"date":447,"open":448,"high":448,"low":449,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-28",29.51,28.58,28.7,-0.59,-2.01,1029124.951325,13744,28.7607,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":65,"volume":463,"transactions":464,"vwap":465},"2026-08-27",29.27,29.555,29.01,29.29,0.13,1183459.796485,15858,29.303,{"date":467,"open":468,"high":468,"low":469,"close":390,"change":87,"percent_change":51,"volume":470,"transactions":471,"vwap":472},"2026-08-26",29.19,28.6087,932544.720312,17081,28.9754,{"date":474,"open":475,"high":440,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-25",27.98,29.02,1.22,4.39,1197312.668768,16742,28.7224,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":303,"volume":489,"transactions":490,"vwap":491},"2026-08-24",27.78,28.61,27.54,27.8,0.3,1079951.626971,16847,27.8991,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":94,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-21",27.6,27.965,27.2803,27.5,0.81,545085.163252,12219,27.567,{"date":503,"open":504,"high":505,"low":213,"close":506,"change":94,"percent_change":498,"volume":507,"transactions":508,"vwap":509},"2026-08-20",27.03,27.46,27.28,687049.135157,11452,27.2084,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":177,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-19",27.87,27.998,26.8967,27.06,-2.56,785545.592323,15508,27.2645,{"date":521,"open":204,"high":522,"low":362,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-18",28.42,27.77,-0.22,-0.79,730786.602512,13012,27.7901,{"date":530,"open":531,"high":531,"low":532,"close":533,"change":433,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-17",28.34,27.71,27.99,-1.96,527500.515162,10087,27.9137,{"date":539,"open":540,"high":541,"low":542,"close":413,"change":94,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-14",28.52,28.66,28.041,0.78,631019.684825,11136,28.5001,{"date":548,"open":430,"high":450,"low":430,"close":549,"change":302,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",28.33,1.03,566742.449844,14645,28.3439,{"date":555,"open":430,"high":556,"low":318,"close":557,"change":558,"percent_change":559,"volume":560,"transactions":561,"vwap":562},"2026-08-12",28.24,28.04,0.41,1.48,500551.897303,11197,27.9529,{"date":564,"open":484,"high":565,"low":362,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-11",28.1,27.63,-0.1,-0.36,661782.635114,14191,27.6971,{"date":573,"open":449,"high":574,"low":575,"close":576,"change":577,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-10",29.1062,27.65,27.73,-0.67,-2.36,756098.618534,13363,27.9251,{"date":583,"open":584,"high":584,"low":204,"close":585,"change":586,"percent_change":341,"volume":587,"transactions":588,"vwap":589},"2026-08-07",28.92,28.4,-0.15,659732.59022,14183,28.3203,{"date":591,"open":592,"high":593,"low":594,"close":413,"change":330,"percent_change":595,"volume":596,"transactions":597,"vwap":598},"2026-08-06",28.37,28.83,28.225,-0.73,1139653.648149,18223,28.5331,{"date":600,"open":601,"high":602,"low":401,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",28.73,29.285,28.76,-0.47,-1.61,1323589.665955,16215,28.8412,{"date":610,"open":611,"high":612,"low":556,"close":613,"change":614,"percent_change":615,"volume":616,"transactions":617,"vwap":618},"2026-08-04",28.32,29.81,29.23,1.33,4.77,1325836.443682,18619,29.3155,{"date":620,"open":421,"high":621,"low":494,"close":622,"change":623,"percent_change":624,"volume":625,"transactions":626,"vwap":627},"2026-08-03",29.35,27.9,-0.31,-1.1,1653125.625608,22509,28.1304,{"date":629,"open":630,"high":631,"low":632,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",29.56,29.725,27.245,28.21,-2.19,-7.2,1611047.183104,28740,28.1898,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":645,"percent_change":127,"volume":646,"transactions":647,"vwap":648},"2026-07-30",30.58,30.95,30.13,30.4,0.27,918116.696889,17853,30.4527,{"date":650,"open":651,"high":652,"low":653,"close":643,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-29",29.88,30.69,29.62,0.06,0.2,970359.364296,14923,30.1139,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-28",28.97,30.17,28.91,30.07,0.92,3.16,706153.150466,13069,29.9402,{"date":671,"open":672,"high":673,"low":485,"close":674,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-27",29.39,29.945,29.15,-0.29,-0.99,739610.643186,14446,29.0692,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-24",29.89,30.14,29.25,29.44,-0.13,-0.44,627981.764945,13695,29.4234,{"date":692,"open":693,"high":694,"low":695,"close":696,"change":697,"percent_change":624,"volume":698,"transactions":699,"vwap":700},"2026-07-23",29.99,30.28,29.277,29.57,-0.33,842910.568975,13127,29.5869,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":65,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-22",29.54,30.15,29.47,29.9,1.53,1006028.331785,16245,29.819,{"date":712,"open":713,"high":714,"low":715,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":720,"vwap":721},"2026-07-21",28.96,29.61,28.71,29.45,0.95,3.33,1066468.42102,20127,29.3691,{"date":723,"open":724,"high":725,"low":585,"close":205,"change":726,"percent_change":727,"volume":728,"transactions":729,"vwap":730},"2026-07-20",29.28,29.5,-0.78,-2.66,857604.254882,15120,28.635,{"date":732,"open":565,"high":461,"low":495,"close":724,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":724},"2026-07-17",0.89,3.13,880200,{"date":737,"open":738,"high":601,"low":565,"close":739,"change":740,"percent_change":352,"volume":741,"transactions":9,"vwap":739},"2026-07-16",28.3,28.39,-0.2,553900,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-15",29.37,29.485,28.07,28.59,-0.86,-2.92,892500,{"date":752,"open":653,"high":753,"low":754,"close":716,"change":132,"percent_change":755,"volume":756,"transactions":9,"vwap":716},"2026-07-14",29.96,29.11,1.62,911400,{"date":758,"open":663,"high":759,"low":760,"close":761,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":761},"2026-07-13",29.76,28.88,28.98,-0.08,-0.28,915500,{"date":766,"open":767,"high":458,"low":768,"close":769,"change":770,"percent_change":281,"volume":771,"transactions":9,"vwap":769},"2026-07-10",29.08,28.86,29.059999,0.02,705500,{"date":773,"open":432,"high":774,"low":24,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-09",29.265,29.040001,1.5,5.45,1448600,{"date":780,"open":224,"high":362,"low":781,"close":486,"change":782,"percent_change":783,"volume":784,"transactions":9,"vwap":486},"2026-07-08",26.351,0.4,1.47,887400,{"date":786,"open":787,"high":788,"low":789,"close":790,"change":137,"percent_change":791,"volume":792,"transactions":9,"vwap":790},"2026-07-07",26.13,27.15,25.755,27.14,3.31,1561200,{"date":794,"open":795,"high":248,"low":796,"close":797,"change":798,"percent_change":799,"volume":800,"transactions":9,"vwap":797},"2026-07-06",25.82,25.56,26.27,0.62,2.42,1737300,{"date":802,"open":803,"high":804,"low":805,"close":806,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":806},"2026-07-02",27.030001,27.08,25.6,25.65,-1.53,-5.63,1711500,{"date":811,"open":790,"high":812,"low":267,"close":309,"change":813,"percent_change":814,"volume":815,"transactions":9,"vwap":309},"2026-07-01",27.701,-0.25,-0.91,1451700,{"date":817,"open":818,"high":819,"low":267,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-30",27.37,27.48,27.43,-0.02,-0.07,1342200,{"date":825,"open":432,"high":826,"low":827,"close":828,"change":762,"percent_change":675,"volume":829,"transactions":9,"vwap":828},"2026-06-29",27.94,27.256,27.45,1393200,{"date":831,"open":832,"high":21,"low":338,"close":833,"change":834,"percent_change":835,"volume":836,"transactions":9,"vwap":833},"2026-06-26",27.42,27.53,-0.16,-0.58,3051500,{"date":838,"open":839,"high":840,"low":24,"close":423,"change":654,"percent_change":94,"volume":841,"transactions":9,"vwap":423},"2026-06-25",28.2,28.395,1487800,{"date":843,"open":844,"high":541,"low":318,"close":566,"change":352,"percent_change":845,"volume":846,"transactions":9,"vwap":566},"2026-06-24",28.29,-2.47,1228400,{"date":848,"open":849,"high":850,"low":851,"close":549,"change":770,"percent_change":281,"volume":852,"transactions":9,"vwap":549},"2026-06-23",27.83,28.79,27.62,1712800,{"date":854,"open":855,"high":203,"low":566,"close":856,"change":857,"percent_change":157,"volume":858,"transactions":9,"vwap":856},"2026-06-22",28.19,28.31,0.01,1530600,{"date":860,"open":22,"high":861,"low":862,"close":738,"change":863,"percent_change":577,"volume":864,"transactions":9,"vwap":738},"2026-06-18",28.93,27.81,-0.19,2040500,{"date":866,"open":867,"high":868,"low":585,"close":869,"change":835,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-17",29.32,29.85,28.49,-2,1254500,{"date":873,"open":390,"high":630,"low":874,"close":875,"change":876,"percent_change":877,"volume":878,"transactions":9,"vwap":875},"2026-06-16",28.95,29.07,-1.02,-3.39,3814800,{"date":880,"open":881,"high":882,"low":653,"close":883,"change":86,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-15",29.95,30.205,30.09,1.14,1857700,{"date":887,"open":888,"high":889,"low":760,"close":890,"change":891,"percent_change":892,"volume":893,"transactions":9,"vwap":890},"2026-06-12",29.46,29.79,29.75,0.5,1.71,1418700,{"date":895,"open":747,"high":896,"low":897,"close":684,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":684},"2026-06-11",29.26,28.12,0.8,2.81,1338100,{"date":902,"open":903,"high":867,"low":897,"close":421,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":421},"2026-06-10",28.81,-0.68,-2.33,1071100,{"date":908,"open":909,"high":683,"low":910,"close":911,"change":912,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-09",29.82,27.92,29.13,-0.4,-1.35,1490300,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":770,"percent_change":281,"volume":921,"transactions":9,"vwap":920},"2026-06-08",29.86,29.97,29.33,29.53,997300,{"date":923,"open":924,"high":925,"low":684,"close":448,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":448},"2026-06-05",30.53,31.23,-1.21,-3.94,1070100,{"date":930,"open":641,"high":931,"low":932,"close":933,"change":567,"percent_change":934,"volume":935,"transactions":9,"vwap":933},"2026-06-04",30.96,30.02,30.72,-0.32,1110500,{"date":937,"open":938,"high":939,"low":940,"close":941,"change":942,"percent_change":943,"volume":944,"transactions":9,"vwap":941},"2026-06-03",31.49,31.505,29.98,30.82,-0.82,-2.59,1120100,{"date":946,"open":947,"high":30,"low":889,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-06-02",29.84,31.64,2.08,7.04,1908700,{"date":953,"open":954,"high":630,"low":955,"close":630,"change":956,"percent_change":957,"volume":958,"transactions":9,"vwap":630},"2026-06-01",28.25,28.030001,1.31,4.64,1651900,{"date":960,"open":961,"high":403,"low":803,"close":954,"change":363,"percent_change":962,"volume":963,"transactions":9,"vwap":954},"2026-05-29",27.47,4.36,1920200,{"date":965,"open":966,"high":225,"low":337,"close":967,"change":586,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-05-28",27.22,27.07,-0.55,1172000,{"date":971,"open":575,"high":575,"low":788,"close":966,"change":972,"percent_change":973,"volume":974,"transactions":9,"vwap":966},"2026-05-27",0.32,1.19,691500,{"date":976,"open":213,"high":290,"low":977,"close":978,"change":282,"percent_change":217,"volume":979,"transactions":9,"vwap":978},"2026-05-26",26.745,26.9,1226600,{"date":981,"open":982,"high":983,"low":984,"close":985,"change":137,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-05-22",26.01,26.71,25.87,26.64,3.38,1311300,{"date":989,"open":805,"high":984,"low":990,"close":991,"change":373,"percent_change":992,"volume":993,"transactions":9,"vwap":991},"2026-05-21",25.35,25.77,0.43,1416800,{"date":995,"open":991,"high":996,"low":997,"close":998,"change":999,"percent_change":1000,"volume":1001,"transactions":9,"vwap":998},"2026-05-20",26.025,25.349,25.66,0.09,0.35,751100,{"date":1003,"open":1004,"high":1005,"low":1006,"close":1007,"change":586,"percent_change":835,"volume":1008,"transactions":9,"vwap":1007},"2026-05-19",25.42,25.59,25.24,25.57,893500,{"date":1010,"open":1011,"high":1012,"low":1013,"close":1014,"change":65,"percent_change":1015,"volume":1016,"transactions":9,"vwap":1014},"2026-05-18",25.38,26.0049992,25.16,25.72,1.78,1203200,{"date":1018,"open":1019,"high":1020,"low":1021,"close":1022,"change":1023,"percent_change":727,"volume":1024,"transactions":9,"vwap":1022},"2026-05-15",25.61,25.86,25.235,25.27,-0.69,969700,{"date":1026,"open":381,"high":359,"low":1027,"close":1028,"change":462,"percent_change":891,"volume":1029,"transactions":9,"vwap":1028},"2026-05-14",25.83,25.96,1129000,{"date":1031,"open":1032,"high":300,"low":991,"close":1027,"change":1033,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1027},"2026-05-13",26.43,-0.48,-1.82,1620100,{"date":1037,"open":1038,"high":1038,"low":1039,"close":1040,"change":1023,"percent_change":516,"volume":1041,"transactions":9,"vwap":1040},"2026-05-12",26.94,26.049999,26.31,1409900,{"date":1043,"open":788,"high":318,"low":301,"close":236,"change":740,"percent_change":1044,"volume":1045,"transactions":9,"vwap":236},"2026-05-11",-0.74,1899300,{"date":1047,"open":803,"high":851,"low":983,"close":349,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":349},"2026-05-08",0.33,1.23,1731600,{"date":1052,"open":788,"high":1053,"low":1054,"close":1055,"change":1056,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1055},"2026-05-07",27.41,26.73,26.87,0,2710000,{"date":1059,"open":983,"high":790,"low":237,"close":1055,"change":395,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1055},"2026-05-06",-5.62,10011700,{"date":1063,"open":401,"high":1064,"low":910,"close":1065,"change":992,"percent_change":707,"volume":1066,"transactions":9,"vwap":1065},"2026-05-05",28.63,28.47,415100,{"date":1068,"open":1069,"high":661,"low":849,"close":1070,"change":462,"percent_change":132,"volume":1071,"transactions":9,"vwap":1070},"2026-05-04",27.97,28.040001,1642900,{"date":1073,"open":505,"high":1074,"low":1075,"close":204,"change":1076,"percent_change":1077,"volume":1078,"transactions":9,"vwap":204},"2026-05-01",28.68,26.65,-2.86,-9.29,3171900,{"date":1080,"open":1081,"high":1082,"low":448,"close":1083,"change":132,"percent_change":1084,"volume":1085,"transactions":9,"vwap":1083},"2026-04-30",30.41,30.815,30.77,1.55,1187600,{"date":1087,"open":868,"high":1088,"low":759,"close":1089,"change":25,"percent_change":1090,"volume":1091,"transactions":9,"vwap":1089},"2026-04-29",30.49,30.3,1.99,921700,{"date":1093,"open":753,"high":1094,"low":1095,"close":1096,"change":604,"percent_change":1097,"volume":1098,"transactions":9,"vwap":1096},"2026-04-28",30.23,29.49,29.71,-1.56,969600,{"date":1100,"open":1101,"high":1102,"low":706,"close":1103,"change":117,"percent_change":433,"volume":1104,"transactions":9,"vwap":1103},"2026-04-27",30.44,30.73,30.18,732100,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":740,"volume":1112,"transactions":9,"vwap":1110},"2026-04-24",30.64,30.86,30.2,30.35,-0.06,1055500,{"date":1114,"open":1115,"high":1116,"low":1117,"close":1081,"change":762,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1081},"2026-04-23",30.61,30.961,30.059999,-0.26,1064400,{"date":1121,"open":1122,"high":1123,"low":1124,"close":1088,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1088},"2026-04-22",31.22,31.335,30.36,-0.37,-1.2,1187300,{"date":1129,"open":1108,"high":1130,"low":1131,"close":1108,"change":164,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1108},"2026-04-21",31.38,30.545,1.81,1073900,{"date":1135,"open":890,"high":1083,"low":1136,"close":1137,"change":101,"percent_change":892,"volume":1138,"transactions":9,"vwap":1137},"2026-04-20",29.74,30.31,1096400,{"date":1140,"open":909,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":1143},"2026-04-17",30.24,29.63,29.8,0.31,1.05,1022600,{"date":1148,"open":738,"high":920,"low":1149,"close":1095,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1095},"2026-04-16",28.23,1.26,4.46,1165800,{"date":1154,"open":556,"high":1155,"low":1156,"close":1149,"change":857,"percent_change":157,"volume":1157,"transactions":9,"vwap":1149},"2026-04-15",28.475,27.95,655300,{"date":1159,"open":205,"high":1160,"low":633,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-14",28.669,28.22,-0.05,-0.18,909700,{"date":1166,"open":803,"high":856,"low":1038,"close":403,"change":1167,"percent_change":1168,"volume":1169,"transactions":9,"vwap":403},"2026-04-13",1.1,4.05,1848800,{"date":1171,"open":238,"high":1172,"low":1173,"close":299,"change":132,"percent_change":1174,"volume":1175,"transactions":9,"vwap":299},"2026-04-10",27.27,26.48,1.76,806600,{"date":1177,"open":1178,"high":301,"low":1179,"close":1180,"change":1181,"percent_change":1182,"volume":1183,"transactions":9,"vwap":1180},"2026-04-09",26.76,26.059999,26.7,-0.12,-0.45,1025500,{"date":1185,"open":350,"high":1186,"low":1187,"close":1188,"change":127,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-08",27.4,26.49,26.82,3.47,1945500,{"date":1192,"open":1193,"high":1194,"low":1193,"close":1195,"change":1196,"percent_change":1197,"volume":1198,"transactions":9,"vwap":1195},"2026-04-07",24.97,26.02,25.92,0.84,3.35,1284200,{"date":1200,"open":1201,"high":1202,"low":1203,"close":1204,"change":1048,"percent_change":614,"volume":1205,"transactions":9,"vwap":1204},"2026-04-06",24.82,25.22,24.7,25.08,1916000,{"date":1207,"open":1208,"high":1209,"low":1210,"close":1211,"change":891,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1211},"2026-04-02",23.82,24.98,23.69,24.75,2.06,2224000,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-01",23.47,24.315,23.39,24.25,0.94,4.03,1623900,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-31",22.2,23.455,22.15,23.31,0.97,4.34,1686900,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":157,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-30",22.63,22.64,22.16,22.34,0.18,1158600,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-27",22.48,22.69,22.21,22.3,-0.39,-1.72,781000,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1243,"change":567,"percent_change":687,"volume":1254,"transactions":9,"vwap":1243},"2026-03-26",22.6,23.08,22.49,725200,{"date":1256,"open":1257,"high":1258,"low":1259,"close":1260,"change":1261,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1260},"2026-03-25",22.5,23.115,22.47,22.79,0.36,1.6,1425500,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1269,"change":891,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1269},"2026-03-24",21.63,22.505,21.4,22.43,2.28,1417100,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":740,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-23",22.19,22.39,21.845,21.93,-0.9,1752000,{"date":1281,"open":1282,"high":1283,"low":1284,"close":1282,"change":1162,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1282},"2026-03-20",22.13,22.28,21.68,-0.23,2001300,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":142,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-19",21.57,22.26,21.51,22.18,2.12,1447400,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1076,"volume":1302,"transactions":9,"vwap":1300},"2026-03-18",22.32,22.53,21.54,21.72,-0.64,2275200,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":462,"percent_change":43,"volume":1309,"transactions":9,"vwap":1308},"2026-03-17",22.57,22.67,22.12,22.36,1282300,{"date":1311,"open":1312,"high":1259,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-16",21.84,22.23,0.77,3.59,1011000,{"date":1318,"open":1319,"high":1320,"low":1321,"close":1322,"change":157,"percent_change":1323,"volume":1324,"transactions":9,"vwap":1322},"2026-03-13",21.64,21.97,21.36,21.46,0.19,1071800,{"date":1326,"open":1236,"high":1242,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-12",21.27,21.42,-1.08,-4.8,1403700,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1257,"change":972,"percent_change":1337,"volume":1338,"transactions":9,"vwap":1257},"2026-03-11",22.29,22.51,22.01,1.44,1333100,{"date":1340,"open":1307,"high":1341,"low":1342,"close":1292,"change":1111,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1292},"2026-03-10",22.52,21.75,-0.27,1267100,{"date":1346,"open":1347,"high":1348,"low":1349,"close":1350,"change":1238,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1350},"2026-03-09",21.95,22.482,21.25,22.24,0.82,2167500,{"date":1354,"open":1355,"high":1257,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-06",22.1,21.69,22.059999,-4.3,-16.31,6548000,{"date":1362,"open":795,"high":317,"low":1363,"close":1364,"change":281,"percent_change":645,"volume":1365,"transactions":9,"vwap":1364},"2026-03-05",25.34,26.36,741200,{"date":1367,"open":1211,"high":269,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-04",24.38,26.29,1.88,7.7,1999800,{"date":1374,"open":1375,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-03-03",24.13,25.51,23.26,24.41,3.06,14.33,3994400,{"date":1383,"open":1384,"high":1385,"low":1384,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-02",20.22,21.43,21.35,0.66,3.19,1022500,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":654,"percent_change":302,"volume":1396,"transactions":9,"vwap":1395},"2026-02-27",20.31,20.79,20,20.69,592900,{"date":1398,"open":1399,"high":1400,"low":1401,"close":1402,"change":87,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1402},"2026-02-26",20.54,20.85,20.35,20.63,0.68,481000,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-02-25",20.41,20.55,20.1,20.49,0.25,1.24,349000,{"date":1415,"open":1416,"high":1417,"low":1384,"close":1418,"change":229,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-02-24",20.93,21.22,20.24,-2.5,551400,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1426,"change":1278,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1426},"2026-02-23",21.58,21.625,20.72,20.76,-4.16,276200,{"date":1430,"open":1328,"high":1431,"low":1432,"close":1433,"change":1411,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-20",22.030001,21.355,21.66,1.17,289800,{"date":1437,"open":1319,"high":1438,"low":1417,"close":1439,"change":687,"percent_change":452,"volume":1440,"transactions":9,"vwap":1439},"2026-02-19",21.88,21.41,226400,{"date":1442,"open":1386,"high":1443,"low":1444,"close":1445,"change":1446,"percent_change":1212,"volume":1447,"transactions":9,"vwap":1445},"2026-02-18",22.040001,21.34,21.85,0.44,446200,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1439,"change":834,"percent_change":1044,"volume":1453,"transactions":9,"vwap":1439},"2026-02-17",21.56,21.65,21.28,274100,{"date":1455,"open":1456,"high":1457,"low":1458,"close":1289,"change":142,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1289},"2026-02-13",21.39,21.87,21.155,2.18,348500,{"date":1462,"open":1438,"high":1463,"low":1393,"close":1464,"change":726,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1464},"2026-02-12",22.27,21.11,-3.56,523200,{"date":1468,"open":1469,"high":1470,"low":1471,"close":1472,"change":94,"percent_change":405,"volume":1473,"transactions":9,"vwap":1472},"2026-02-11",21.73,22,21.21,21.89,380800,{"date":1475,"open":1476,"high":1438,"low":1476,"close":1477,"change":1411,"percent_change":1434,"volume":1478,"transactions":9,"vwap":1477},"2026-02-10",21.6,21.67,405600,{"date":1480,"open":1481,"high":1482,"low":1268,"close":1328,"change":1246,"percent_change":1483,"volume":1484,"transactions":9,"vwap":1328},"2026-02-09",21.8,21.935,-1.79,333600,{"date":1486,"open":1327,"high":1320,"low":1487,"close":1488,"change":1196,"percent_change":1489,"volume":1473,"transactions":9,"vwap":1488},"2026-02-06",21.15,21.81,4.01,{"date":1491,"open":1289,"high":1492,"low":1493,"close":1494,"change":1495,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1494},"2026-02-05",21.76,20.96,20.97,-0.84,-3.85,403100,{"date":1499,"open":1500,"high":1307,"low":1501,"close":1488,"change":1387,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1488},"2026-02-04",21.44,21.365,3.12,719000,{"date":1505,"open":1506,"high":1266,"low":1507,"close":1487,"change":1118,"percent_change":926,"volume":1508,"transactions":9,"vwap":1487},"2026-02-03",21.52,21.01,580600,{"date":1510,"open":1511,"high":1276,"low":1416,"close":1439,"change":302,"percent_change":1512,"volume":1513,"transactions":9,"vwap":1439},"2026-02-02",21.030001,1.37,350400,{"date":1515,"open":1516,"high":1456,"low":1517,"close":1518,"change":1285,"percent_change":1329,"volume":1519,"transactions":9,"vwap":1518},"2026-01-30",21.16,21.1,21.12,309900,{"date":1521,"open":1522,"high":1386,"low":1523,"close":1386,"change":1411,"percent_change":363,"volume":1524,"transactions":9,"vwap":1386},"2026-01-29",21.049999,20.98,320600,{"date":1526,"open":1527,"high":1528,"low":1529,"close":1517,"change":281,"percent_change":1048,"volume":1530,"transactions":9,"vwap":1517},"2026-01-28",21.09,21.24,20.95,384800,{"date":1532,"open":1417,"high":1328,"low":1533,"close":1511,"change":675,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1511},"2026-01-27",20.895,-1.36,385700,{"date":1537,"open":1538,"high":1322,"low":1539,"close":1540,"change":1144,"percent_change":559,"volume":1541,"transactions":9,"vwap":1540},"2026-01-26",21.02,20.87,21.32,202500,{"date":1543,"open":1349,"high":1544,"low":1545,"close":1507,"change":623,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1507},"2026-01-23",21.38,20.86,-1.45,303900,{"date":1549,"open":1299,"high":1472,"low":1550,"close":1540,"change":857,"percent_change":1551,"volume":1552,"transactions":9,"vwap":1540},"2026-01-22",21.2,0.05,553400,{"date":1554,"open":1464,"high":1555,"low":1556,"close":1557,"change":558,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-01-21",21.815,20.88,21.31,1.96,779700,{"date":1561,"open":1562,"high":1563,"low":1564,"close":1565,"change":1566,"percent_change":395,"volume":1567,"transactions":9,"vwap":1565},"2026-01-20",20.71,20.99,20.65,20.9,-0.34,410700,{"date":1569,"open":1444,"high":1570,"low":1571,"close":1528,"change":1111,"percent_change":763,"volume":1572,"transactions":9,"vwap":1528},"2026-01-16",21.5,20.84,490400,{"date":1574,"open":1399,"high":1439,"low":1575,"close":1576,"change":1229,"percent_change":615,"volume":1577,"transactions":9,"vwap":1576},"2026-01-15",20.33,21.3,530100,{"date":1579,"open":1565,"high":1580,"low":1581,"close":1575,"change":1582,"percent_change":943,"volume":1583,"transactions":9,"vwap":1575},"2026-01-14",21.07,20.3,-0.54,416200,{"date":1585,"open":1586,"high":1580,"low":1418,"close":1539,"change":762,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1539},"2026-01-13",20.62,-0.38,324100,{"date":1590,"open":1591,"high":1471,"low":1592,"close":1529,"change":1111,"percent_change":675,"volume":1593,"transactions":9,"vwap":1529},"2026-01-12",20.94,20.81,236000,{"date":1595,"open":1596,"high":1538,"low":1597,"close":1507,"change":999,"percent_change":992,"volume":1598,"transactions":9,"vwap":1507},"2026-01-09",21,20.7,322600,{"date":1600,"open":1562,"high":1601,"low":1562,"close":1602,"change":1551,"percent_change":112,"volume":1603,"transactions":9,"vwap":1602},"2026-01-08",21.165,20.92,295800,{"date":1605,"open":1355,"high":1227,"low":1606,"close":1539,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1539},"2026-01-07",20.82,-1.16,-5.27,623700,{"date":1611,"open":1500,"high":1431,"low":1327,"close":1431,"change":101,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1431},"2026-01-06",2.37,387600,{"date":1615,"open":1616,"high":1617,"low":1601,"close":1506,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1506},"2026-01-05",21.33,21.665,0.21,0.99,435500,{"date":1622,"open":1623,"high":1624,"low":1507,"close":1557,"change":1625,"percent_change":228,"volume":1626,"transactions":9,"vwap":1557},"2026-01-02",21.49,21.71,-0.03,400200,{"date":1628,"open":1629,"high":1630,"low":1444,"close":1444,"change":229,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1444},"2025-12-31",21.86,22.07,-2.38,484900,{"date":1634,"open":1355,"high":1635,"low":1636,"close":1629,"change":1163,"percent_change":942,"volume":1637,"transactions":9,"vwap":1629},"2025-12-30",22.155,21.78,261100,{"date":1639,"open":1336,"high":1313,"low":1336,"close":1443,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1443},"2025-12-29",-0.09,-0.41,295600,{"date":1644,"open":1237,"high":1645,"low":1357,"close":1282,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1282},"2025-12-26",22.41,-0.11,-0.49,229300,{"date":1650,"open":1307,"high":1645,"low":1629,"close":1350,"change":1651,"percent_change":1652,"volume":1653,"transactions":9,"vwap":1350},"2025-12-24",0.12,0.54,104700,{"date":1655,"open":1313,"high":1656,"low":1657,"close":1307,"change":834,"percent_change":72,"volume":1658,"transactions":9,"vwap":1307},"2025-12-23",22.365,21.94,358000,{"date":1660,"open":1257,"high":1260,"low":1236,"close":1283,"change":228,"percent_change":1661,"volume":1662,"transactions":9,"vwap":1283},"2025-12-22",-0.62,630300,{"date":1664,"open":1307,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2025-12-19",22.62,21.985,22.42,0.37,1.68,660300,{"date":1672,"open":1481,"high":1297,"low":1673,"close":1674,"change":65,"percent_change":949,"volume":1675,"transactions":9,"vwap":1674},"2025-12-18",21.715,22.049999,330600,{"date":1677,"open":1678,"high":1469,"low":1557,"close":1476,"change":1679,"percent_change":624,"volume":1680,"transactions":9,"vwap":1476},"2025-12-17",21.47,-0.24,328500,{"date":1682,"open":1289,"high":1277,"low":1501,"close":1312,"change":1618,"percent_change":1229,"volume":1683,"transactions":9,"vwap":1312},"2025-12-16",206500,{"date":1685,"open":1657,"high":1686,"low":1687,"close":1266,"change":1329,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1266},"2025-12-15",22.38,21.37,-4.76,547000,{"date":1691,"open":1692,"high":1693,"low":1694,"close":1695,"change":78,"percent_change":1696,"volume":1697,"transactions":9,"vwap":1695},"2025-12-12",23.14,23.2,22.485,22.71,-2.2,384900,{"date":1699,"open":1700,"high":1701,"low":1702,"close":1703,"change":834,"percent_change":904,"volume":1704,"transactions":9,"vwap":1703},"2025-12-11",23.25,23.508,23.068001,23.22,382800,{"date":1706,"open":1298,"high":1707,"low":1708,"close":1709,"change":543,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1709},"2025-12-10",23.435,22.525,23.38,3.45,860600,{"date":1713,"open":1433,"high":1234,"low":1433,"close":1251,"change":1314,"percent_change":1714,"volume":1715,"transactions":9,"vwap":1251},"2025-12-09",3.53,619200,{"date":1717,"open":1488,"high":1657,"low":1718,"close":1719,"change":462,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-12-08",21.425,21.83,0.6,281400,{"date":1723,"open":1492,"high":1277,"low":1570,"close":1724,"change":857,"percent_change":1551,"volume":1725,"transactions":9,"vwap":1724},"2025-12-05",21.7,245500,{"date":1727,"open":1470,"high":1307,"low":1477,"close":1356,"change":623,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1356},"2025-12-04",-1.41,232000,{"date":1731,"open":1289,"high":1732,"low":1623,"close":1470,"change":43,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1470},"2025-12-03",22.025,2.71,275500,{"date":1736,"open":1737,"high":1738,"low":1540,"close":1328,"change":770,"percent_change":999,"volume":1739,"transactions":9,"vwap":1328},"2025-12-02",21.59,21.62,288400,{"date":1741,"open":1742,"high":1500,"low":1743,"close":1268,"change":1744,"percent_change":1162,"volume":1745,"transactions":9,"vwap":1268},"2025-12-01",21.18,21.075001,-0.01,432400,{"date":1747,"open":1576,"high":1322,"low":1471,"close":1439,"change":654,"percent_change":291,"volume":1748,"transactions":9,"vwap":1439},"2025-11-28",127800,{"date":1750,"open":1506,"high":1424,"low":1751,"close":1386,"change":330,"percent_change":1752,"volume":1753,"transactions":9,"vwap":1386},"2025-11-26",21.29,-0.97,313100,{"date":1755,"open":1756,"high":1476,"low":1757,"close":1450,"change":498,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1450},"2025-11-25",20.8,20.57,3.9,338000,{"date":1761,"open":1762,"high":1580,"low":1586,"close":1763,"change":87,"percent_change":1403,"volume":1764,"transactions":9,"vwap":1763},"2025-11-24",20.77,20.75,280400,{"date":1766,"open":1767,"high":1768,"low":1769,"close":1770,"change":891,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-11-21",20.25,20.78,19.77,20.61,2.49,302300,{"date":1774,"open":1426,"high":1775,"low":1776,"close":1777,"change":813,"percent_change":1778,"volume":1779,"transactions":9,"vwap":1777},"2025-11-20",20.83,20.094999,20.11,-1.23,525900,{"date":1781,"open":1782,"high":1783,"low":1394,"close":1784,"change":1785,"percent_change":100,"volume":1786,"transactions":9,"vwap":1784},"2025-11-19",20.08,20.46,20.36,0.39,367000,{"date":1788,"open":1789,"high":1790,"low":31,"close":1791,"change":142,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1791},"2025-11-18",19.36,20.18,19.97,2.36,511000,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":1182,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-11-17",19.78,19.99,19.1,19.51,-2.25,507600,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1647,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1807},"2025-11-14",20.39,20.485,19.94,19.96,-2.4,350700,{"date":1811,"open":1507,"high":1487,"low":1407,"close":1812,"change":1813,"percent_change":1814,"volume":1815,"transactions":9,"vwap":1812},"2025-11-13",20.45,-0.83,-3.9,301400,{"date":1817,"open":1527,"high":1450,"low":1818,"close":1452,"change":645,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1452},"2025-11-12",21.014999,1.29,243700,{"date":1822,"open":1284,"high":1284,"low":1494,"close":1507,"change":1823,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1507},"2025-11-11",-0.57,-2.64,273200,{"date":1827,"open":1282,"high":1282,"low":1289,"close":1423,"change":623,"percent_change":1828,"volume":1829,"transactions":9,"vwap":1423},"2025-11-10",-1.42,353300,{"date":1831,"open":1832,"high":1630,"low":1544,"close":1472,"change":1679,"percent_change":1329,"volume":1833,"transactions":9,"vwap":1472},"2025-11-07",21.99,320200,{"date":1835,"open":1355,"high":1836,"low":1623,"close":1282,"change":1837,"percent_change":1163,"volume":1838,"transactions":9,"vwap":1282},"2025-11-06",22.25,-0.04,662400,{"date":1840,"open":1283,"high":1841,"low":1842,"close":1843,"change":1111,"percent_change":1343,"volume":1844,"transactions":9,"vwap":1843},"2025-11-05",22.4,22.084999,22.17,235500,{"date":1846,"open":1847,"high":1848,"low":1849,"close":1313,"change":1647,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1313},"2025-11-04",22.44,22.46,22.045,-2.16,643400,{"date":1853,"open":1854,"high":1855,"low":1297,"close":1856,"change":1679,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-11-03",22.93,23.014999,22.72,-1.05,482300,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1864,"change":127,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-10-31",23.44,23.93,22.765,22.96,4.08,782300,{"date":1868,"open":1438,"high":1292,"low":1869,"close":1357,"change":424,"percent_change":1261,"volume":1870,"transactions":9,"vwap":1357},"2025-10-30",21.835,516400,{"date":1872,"open":1873,"high":1841,"low":1506,"close":1874,"change":1646,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1874},"2025-10-29",22.08,21.98,-0.5,461700,{"date":1878,"open":1879,"high":1290,"low":1438,"close":1880,"change":1744,"percent_change":1162,"volume":1881,"transactions":9,"vwap":1880},"2025-10-28",22.11,22.09,231200,{"date":1883,"open":1884,"high":1879,"low":1885,"close":1355,"change":1668,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1355},"2025-10-27",21.91,21.82,1.7,237500,{"date":1889,"open":1890,"high":1320,"low":1738,"close":1469,"change":1891,"percent_change":1892,"volume":1893,"transactions":9,"vwap":1469},"2025-10-24",21.9,0.17,0.79,245000,{"date":1895,"open":1500,"high":1896,"low":1518,"close":1450,"change":1238,"percent_change":1196,"volume":1897,"transactions":9,"vwap":1450},"2025-10-23",21.855,292500,{"date":1899,"open":1843,"high":1900,"low":1901,"close":1544,"change":331,"percent_change":1902,"volume":1903,"transactions":9,"vwap":1544},"2025-10-22",22.375,21.335,-3.61,491300,{"date":1905,"open":1357,"high":1242,"low":1451,"close":1292,"change":424,"percent_change":1261,"volume":1906,"transactions":9,"vwap":1292},"2025-10-21",301700,{"date":1908,"open":1909,"high":1236,"low":1570,"close":1355,"change":1720,"percent_change":1910,"volume":1911,"transactions":9,"vwap":1355},"2025-10-20",21.77,2.79,193400,{"date":1913,"open":1319,"high":1356,"low":1914,"close":1570,"change":740,"percent_change":195,"volume":1915,"transactions":9,"vwap":1570},"2025-10-17",21.23,206600,{"date":1917,"open":1918,"high":1919,"low":1920,"close":1724,"change":524,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1724},"2025-10-16",21.995,22.14,21.61,-1,336700,{"date":1924,"open":1884,"high":1227,"low":1925,"close":1926,"change":94,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1926},"2025-10-15",21.565,21.92,1.01,253200,{"date":1930,"open":1545,"high":1931,"low":1571,"close":1724,"change":1932,"percent_change":1933,"volume":1934,"transactions":9,"vwap":1724},"2025-10-14",21.74,0.52,2.46,154600,{"date":1936,"open":1751,"high":1920,"low":1518,"close":1742,"change":282,"percent_change":1412,"volume":1937,"transactions":9,"vwap":1742},"2025-10-13",298300,{"date":1939,"open":1931,"high":1457,"low":1940,"close":1602,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1602},"2025-10-10",20.89,-0.77,-3.55,704200,{"date":1945,"open":1492,"high":1946,"low":1500,"close":1356,"change":330,"percent_change":270,"volume":1947,"transactions":9,"vwap":1356},"2025-10-09",21.895,567900,{"date":1949,"open":1550,"high":1667,"low":1517,"close":1890,"change":898,"percent_change":1950,"volume":1951,"transactions":9,"vwap":1890},"2025-10-08",3.79,494000,{"date":1953,"open":1284,"high":1284,"low":1775,"close":1517,"change":1954,"percent_change":870,"volume":1955,"transactions":9,"vwap":1517},"2025-10-07",-0.43,241000,{"date":1957,"open":1470,"high":1879,"low":1958,"close":1958,"change":604,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-10-06",21.53,-2.14,346400,{"date":1962,"open":1848,"high":1243,"low":1963,"close":1470,"change":740,"percent_change":1278,"volume":1964,"transactions":9,"vwap":1470},"2025-10-03",21.825,285400,{"date":1966,"open":1350,"high":1269,"low":1967,"close":1225,"change":1551,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1225},"2025-10-02",21.875,0.23,231100,{"date":1971,"open":1321,"high":1843,"low":1528,"close":1227,"change":1387,"percent_change":1972,"volume":1973,"transactions":9,"vwap":1227},"2025-10-01",3.07,395500,{"date":1975,"open":1523,"high":1423,"low":1591,"close":1623,"change":58,"percent_change":1976,"volume":1977,"transactions":9,"vwap":1623},"2025-09-30",2.33,458600,{"date":1979,"open":1494,"high":1518,"low":1768,"close":1596,"change":1238,"percent_change":414,"volume":1980,"transactions":9,"vwap":1596},"2025-09-29",319500,{"date":1982,"open":1757,"high":1591,"low":1407,"close":1606,"change":488,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1606},"2025-09-26",1.46,389700,{"date":1986,"open":1987,"high":1399,"low":1988,"close":1989,"change":1056,"percent_change":1056,"volume":1990,"transactions":9,"vwap":1989},"2025-09-25",20.19,19.872,20.52,317800,{"date":1992,"open":1522,"high":1993,"low":1994,"close":1989,"change":78,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1989},"2025-09-24",21.059999,20.455,-2.43,164800,{"date":1998,"open":1487,"high":1999,"low":2000,"close":1511,"change":822,"percent_change":697,"volume":2001,"transactions":9,"vwap":1511},"2025-09-23",21.465,20.905,242200,{"date":2003,"open":1529,"high":2004,"low":1768,"close":1517,"change":424,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1517},"2025-09-22",21.14,0.38,118800,{"date":2008,"open":1540,"high":1540,"low":2009,"close":1538,"change":1118,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1538},"2025-09-19",20.985,-1.22,635100,{"date":2013,"open":1518,"high":2014,"low":2015,"close":1452,"change":51,"percent_change":2016,"volume":2017,"transactions":9,"vwap":1452},"2025-09-18",21.348,20.963,2.31,229800,{"date":2019,"open":1768,"high":2020,"low":2021,"close":1756,"change":424,"percent_change":1785,"volume":2022,"transactions":9,"vwap":1756},"2025-09-17",21.08,20.48,226100,{"date":2024,"open":1993,"high":2025,"low":1399,"close":1425,"change":1875,"percent_change":578,"volume":2026,"transactions":9,"vwap":1425},"2025-09-16",21.185,177600,{"date":2028,"open":2029,"high":2030,"low":2009,"close":1417,"change":1618,"percent_change":180,"volume":2031,"transactions":9,"vwap":1417},"2025-09-15",21.13,21.455,259200,{"date":2033,"open":1518,"high":1516,"low":2034,"close":1507,"change":117,"percent_change":331,"volume":1648,"transactions":9,"vwap":1507},"2025-09-12",20.765,{"date":2036,"open":1571,"high":2037,"low":2038,"close":1742,"change":107,"percent_change":2039,"volume":2040,"transactions":9,"vwap":1742},"2025-09-11",21.19,20.73,2.57,212300,{"date":2042,"open":2021,"high":1756,"low":2021,"close":1564,"change":1618,"percent_change":550,"volume":2043,"transactions":9,"vwap":1564},"2025-09-10",325300,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":770,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-09-09",20.37,20.56,20.288,20.44,0.1,277000,{"date":2053,"open":2054,"high":2055,"low":2056,"close":2057,"change":782,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-09-08",20.17,20.475,19.93,20.42,2,240800,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":972,"percent_change":755,"volume":2066,"transactions":9,"vwap":2065},"2025-09-05",19.83,20.12,19.673,20.02,265800,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":782,"percent_change":2073,"volume":2074,"transactions":9,"vwap":2072},"2025-09-04",19.29,19.71,19.07,19.7,2.07,198900,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":282,"percent_change":1512,"volume":2081,"transactions":9,"vwap":2080},"2025-09-03",18.97,19.35,18.87,19.3,184600,{"date":2083,"open":2084,"high":2069,"low":2085,"close":2086,"change":341,"percent_change":2087,"volume":2088,"transactions":9,"vwap":2086},"2025-09-02",19.2,18.77,19.040001,-2.71,259600,{"date":2090,"open":2072,"high":2091,"low":2092,"close":2093,"change":567,"percent_change":78,"volume":2094,"transactions":9,"vwap":2093},"2025-08-29",19.75,19.42,19.57,153300,{"date":2096,"open":2097,"high":2097,"low":2098,"close":2099,"change":686,"percent_change":2100,"volume":2101,"transactions":9,"vwap":2099},"2025-08-28",19.86,19.601,19.67,-0.66,177700,{"date":2103,"open":2104,"high":2105,"low":2106,"close":2107,"change":1668,"percent_change":2108,"volume":2109,"transactions":9,"vwap":2107},"2025-08-27",19.31,19.82,19.27,19.8,1.9,256500,{"date":2111,"open":2112,"high":2062,"low":2113,"close":2114,"change":117,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2114},"2025-08-26",19.62,19.26,19.43,-0.87,191500,{"date":2118,"open":2119,"high":2063,"low":2120,"close":2120,"change":1582,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-08-25",20.01,19.6,-2.68,265100,{"date":2124,"open":2125,"high":1784,"low":2126,"close":2127,"change":2128,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2127},"2025-08-22",19.38,19.22,20.14,0.93,4.84,318400,{"date":2132,"open":2084,"high":2133,"low":2134,"close":2135,"change":1181,"percent_change":1661,"volume":2136,"transactions":9,"vwap":2135},"2025-08-21",19.41,19.11,19.21,247300,{"date":2138,"open":1789,"high":2139,"low":2140,"close":2141,"change":1837,"percent_change":330,"volume":2142,"transactions":9,"vwap":2141},"2025-08-20",19.465,19.13,19.33,387400,{"date":2144,"open":2145,"high":2146,"low":2084,"close":2147,"change":1744,"percent_change":1162,"volume":2148,"transactions":9,"vwap":2147},"2025-08-19",19.24,19.46,19.37,207400,{"date":2150,"open":2151,"high":2152,"low":2151,"close":2125,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2125},"2025-08-18",19.16,19.48,0.16,0.83,167400,{"date":2157,"open":2092,"high":2092,"low":2158,"close":2126,"change":1343,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2126},"2025-08-15",19.105,-1.39,256000,{"date":2162,"open":2163,"high":2164,"low":2165,"close":2166,"change":604,"percent_change":2167,"volume":2168,"transactions":9,"vwap":2166},"2025-08-14",19.68,19.927,19.32,19.49,-2.35,233900,{"date":2170,"open":2104,"high":1797,"low":2171,"close":1807,"change":414,"percent_change":2172,"volume":2173,"transactions":9,"vwap":1807},"2025-08-13",19.145,4.5,340200,{"date":2175,"open":2176,"high":2113,"low":2176,"close":1798,"change":488,"percent_change":1262,"volume":2177,"transactions":9,"vwap":1798},"2025-08-12",18.85,282500,{"date":2179,"open":2180,"high":2171,"low":2181,"close":2182,"change":157,"percent_change":1618,"volume":2183,"transactions":9,"vwap":2182},"2025-08-11",18.78,18.66,18.8,316500,{"date":2185,"open":2186,"high":2135,"low":2187,"close":2188,"change":567,"percent_change":341,"volume":2189,"transactions":9,"vwap":2188},"2025-08-08",18.96,18.75,18.76,283500,{"date":2191,"open":2192,"high":2152,"low":2193,"close":2194,"change":821,"percent_change":1646,"volume":2195,"transactions":9,"vwap":2194},"2025-08-07",18.23,18.09,18.86,828300,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":2202,"percent_change":1034,"volume":2203,"transactions":9,"vwap":2201},"2025-08-06",19.25,19.265,18.47,18.88,-0.35,899600,{"date":2205,"open":2206,"high":2070,"low":2207,"close":2208,"change":675,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2208},"2025-08-05",19.69,19.15,19.23,-1.49,415700,{"date":2212,"open":2072,"high":2072,"low":2080,"close":2213,"change":999,"percent_change":142,"volume":2214,"transactions":9,"vwap":2213},"2025-08-04",19.52,521800,{"date":2216,"open":2078,"high":2217,"low":2218,"close":2114,"change":675,"percent_change":2219,"volume":2220,"transactions":9,"vwap":2114},"2025-08-01",19.58,19.09,-1.47,1022100,{"date":2222,"open":1987,"high":2223,"low":2224,"close":2225,"change":177,"percent_change":2226,"volume":2040,"transactions":9,"vwap":2225},"2025-07-31",20.545,19.66,19.72,-3.48,{"date":2228,"open":1493,"high":2229,"low":2230,"close":2231,"change":1125,"percent_change":2232,"volume":2233,"transactions":9,"vwap":2231},"2025-07-30",21.235,20.245,20.43,-1.78,299700,{"date":2235,"open":1464,"high":2236,"low":1763,"close":1756,"change":740,"percent_change":2237,"volume":2238,"transactions":9,"vwap":1756},"2025-07-29",21.17,-0.95,524400,{"date":2240,"open":2241,"high":2241,"low":1563,"close":1596,"change":2242,"percent_change":1728,"volume":2243,"transactions":9,"vwap":1596},"2025-07-28",21.55,-0.3,246600,{"date":2245,"open":1456,"high":1718,"low":2020,"close":1576,"change":373,"percent_change":1932,"volume":2246,"transactions":9,"vwap":1576},"2025-07-25",232600,{"date":2248,"open":1469,"high":1347,"low":2236,"close":2037,"change":835,"percent_change":727,"volume":2249,"transactions":9,"vwap":2037},"2025-07-24",171500,{"date":2251,"open":1487,"high":1443,"low":1487,"close":1909,"change":2252,"percent_change":2253,"volume":2254,"transactions":9,"vwap":1909},"2025-07-23",0.85,4.06,450800,{"date":2256,"open":1775,"high":2257,"low":1757,"close":1602,"change":2153,"percent_change":1314,"volume":2258,"transactions":9,"vwap":1602},"2025-07-22",21.195,463600,{"date":2260,"open":1556,"high":1993,"low":1425,"close":1426,"change":281,"percent_change":86,"volume":2261,"transactions":9,"vwap":1426},"2025-07-21",335600,{"date":2263,"open":1556,"high":1471,"low":2264,"close":1395,"change":1837,"percent_change":863,"volume":2265,"transactions":9,"vwap":1395},"2025-07-18",20.655,351100,{"date":2267,"open":2057,"high":1393,"low":2268,"close":2038,"change":1932,"percent_change":2039,"volume":2269,"transactions":9,"vwap":2038},"2025-07-17",20.28,563600,{"date":2271,"open":2272,"high":1401,"low":2062,"close":2273,"change":654,"percent_change":488,"volume":2274,"transactions":9,"vwap":2273},"2025-07-16",20.2,20.21,229900,{"date":2276,"open":2038,"high":2034,"low":2277,"close":2278,"change":1246,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2278},"2025-07-15",20.09,20.15,-1.9,236500,{"date":2282,"open":1493,"high":1493,"low":2283,"close":1399,"change":763,"percent_change":2284,"volume":2285,"transactions":9,"vwap":1399},"2025-07-14",20.53,-1.34,275200,{"date":2287,"open":2288,"high":2289,"low":2290,"close":1606,"change":697,"percent_change":1097,"volume":2291,"transactions":9,"vwap":1606},"2025-07-11",21.040001,21.065001,20.645,326000,{"date":2293,"open":1563,"high":1624,"low":1494,"close":1487,"change":302,"percent_change":2294,"volume":2295,"transactions":9,"vwap":1487},"2025-07-10",1.39,339800,{"date":2297,"open":1393,"high":1493,"low":2298,"close":1545,"change":645,"percent_change":956,"volume":2299,"transactions":9,"vwap":1545},"2025-07-09",20.463,569300,{"date":2301,"open":2302,"high":2303,"low":1777,"close":2304,"change":1785,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-07-08",20.4,20.67,20.59,1.93,862200,{"date":2308,"open":2273,"high":1742,"low":2309,"close":2272,"change":2310,"percent_change":2311,"volume":2312,"transactions":9,"vwap":2272},"2025-07-07",20.065001,-1.64,-7.51,697100,{"date":2314,"open":2315,"high":1657,"low":1300,"close":1312,"change":462,"percent_change":1720,"volume":2316,"transactions":9,"vwap":1312},"2025-07-03",21.79,140400,{"date":2318,"open":1528,"high":1342,"low":2319,"close":1624,"change":558,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1624},"2025-07-02",21.135,1.92,397800,{"date":2323,"open":1562,"high":1920,"low":2324,"close":1576,"change":142,"percent_change":2325,"volume":2326,"transactions":9,"vwap":1576},"2025-07-01",20.633,2.21,203900,{"date":2328,"open":2329,"high":1940,"low":2302,"close":1571,"change":1411,"percent_change":2330,"volume":2331,"transactions":9,"vwap":1571},"2025-06-30",20.74,1.21,375800,{"date":2333,"open":1571,"high":1993,"low":1804,"close":2304,"change":117,"percent_change":942,"volume":2334,"transactions":9,"vwap":2304},"2025-06-27",607500,{"date":2336,"open":2046,"high":1606,"low":1767,"close":1426,"change":132,"percent_change":2337,"volume":2338,"transactions":9,"vwap":1426},"2025-06-26",2.32,241900,{"date":2340,"open":2127,"high":1575,"low":1797,"close":2341,"change":1238,"percent_change":127,"volume":2342,"transactions":9,"vwap":2341},"2025-06-25",20.29,211700,{"date":2344,"open":2345,"high":1790,"low":2346,"close":1777,"change":25,"percent_change":2347,"volume":2348,"transactions":9,"vwap":1777},"2025-06-24",19.76,19.64,3.02,303000,{"date":2350,"open":2351,"high":2213,"low":2352,"close":2213,"change":132,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2213},"2025-06-23",19,18.99,2.47,274300,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2359,"change":2360,"percent_change":1850,"volume":2361,"transactions":9,"vwap":2359},"2025-06-20",19.63,19.65,19.049999,-0.42,597400,{"date":2363,"open":2364,"high":2365,"low":2069,"close":2366,"change":2153,"percent_change":2154,"volume":2367,"transactions":9,"vwap":2366},"2025-06-18",19.39,19.765,19.47,447500,{"date":2369,"open":2084,"high":2370,"low":2084,"close":2104,"change":1744,"percent_change":1162,"volume":2371,"transactions":9,"vwap":2104},"2025-06-17",19.84,567700,{"date":2373,"open":2359,"high":2374,"low":2375,"close":2165,"change":1446,"percent_change":1976,"volume":2376,"transactions":9,"vwap":2165},"2025-06-16",19.335,19.01,274800,{"date":2378,"open":2140,"high":2379,"low":2194,"close":2201,"change":433,"percent_change":2380,"volume":2381,"transactions":9,"vwap":2201},"2025-06-13",19.595,-2.88,385400,{"date":2383,"open":2384,"high":2385,"low":2133,"close":2386,"change":1181,"percent_change":2387,"volume":2388,"transactions":9,"vwap":2386},"2025-06-12",19.45,19.74,19.44,-0.61,356000,{"date":2390,"open":2391,"high":1796,"low":2391,"close":2392,"change":1044,"percent_change":2393,"volume":2394,"transactions":9,"vwap":2392},"2025-06-11",19.28,19.56,-3.65,689800,{"date":2396,"open":2273,"high":1804,"low":2397,"close":1581,"change":302,"percent_change":2398,"volume":2399,"transactions":9,"vwap":1581},"2025-06-10",20.13,1.45,176500,{"date":2401,"open":1581,"high":2057,"low":1394,"close":2119,"change":1837,"percent_change":740,"volume":2402,"transactions":9,"vwap":2119},"2025-06-09",206300,{"date":2404,"open":2405,"high":1418,"low":2406,"close":2407,"change":1668,"percent_change":1370,"volume":2408,"transactions":9,"vwap":2407},"2025-06-06",19.95,19.87,20.049999,166000,{"date":2410,"open":2385,"high":2411,"low":2366,"close":2163,"change":281,"percent_change":1261,"volume":2412,"transactions":9,"vwap":2163},"2025-06-05",19.88,399500,{"date":2414,"open":2133,"high":2370,"low":2069,"close":2415,"change":1668,"percent_change":2320,"volume":2416,"transactions":9,"vwap":2415},"2025-06-04",19.61,279800,{"date":2418,"open":2134,"high":2366,"low":2419,"close":2145,"change":462,"percent_change":1403,"volume":2420,"transactions":9,"vwap":2145},"2025-06-03",18.98,277600,{"date":2422,"open":2134,"high":2423,"low":2188,"close":2134,"change":821,"percent_change":567,"volume":1721,"transactions":9,"vwap":2134},"2025-06-02",19.219,{"date":2425,"open":2125,"high":2426,"low":2427,"close":2140,"change":1954,"percent_change":1696,"volume":2428,"transactions":9,"vwap":2140},"2025-05-30",19.535,18.991,188900,{"date":2430,"open":2107,"high":2431,"low":2092,"close":2392,"change":1640,"percent_change":394,"volume":2432,"transactions":9,"vwap":2392},"2025-05-29",19.911,266900,{"date":2434,"open":2435,"high":2436,"low":2346,"close":2358,"change":740,"percent_change":2437,"volume":1683,"transactions":9,"vwap":2358},"2025-05-28",19.9,19.91,-1.01,{"date":2439,"open":2107,"high":1394,"low":2099,"close":2440,"change":2005,"percent_change":100,"volume":2441,"transactions":9,"vwap":2440},"2025-05-27",19.85,267300,{"date":2443,"open":2384,"high":2346,"low":2444,"close":2366,"change":1679,"percent_change":2010,"volume":2445,"transactions":9,"vwap":2366},"2025-05-23",19.18,181700,{"date":2447,"open":2072,"high":2448,"low":2449,"close":2070,"change":2450,"percent_change":1314,"volume":2451,"transactions":9,"vwap":2070},"2025-05-22",19.79,19.5,0.15,277400,{"date":2453,"open":1782,"high":1401,"low":2392,"close":2392,"change":331,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2392},"2025-05-21",-3.93,320800,{"date":2457,"open":1564,"high":1393,"low":2458,"close":1784,"change":1285,"percent_change":2459,"volume":2460,"transactions":9,"vwap":1784},"2025-05-20",20.145,-1.12,309600,{"date":2462,"open":2407,"high":2463,"low":2407,"close":2304,"change":1323,"percent_change":2128,"volume":2464,"transactions":9,"vwap":2304},"2025-05-19",20.675,340100,{"date":2466,"open":1565,"high":2467,"low":2468,"close":2302,"change":1033,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2302},"2025-05-16",21.325,20.38,-2.3,1290200,{"date":2472,"open":1989,"high":1565,"low":2231,"close":1556,"change":94,"percent_change":147,"volume":2473,"transactions":9,"vwap":1556},"2025-05-15",355100,{"date":2475,"open":2341,"high":1743,"low":2341,"close":2476,"change":686,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-05-14",20.66,-0.63,314500,{"date":2480,"open":1410,"high":1522,"low":2468,"close":1393,"change":2481,"percent_change":2482,"volume":2483,"transactions":9,"vwap":1393},"2025-05-13",0.57,2.82,320500,{"date":2485,"open":2397,"high":2486,"low":2487,"close":1384,"change":1927,"percent_change":2488,"volume":2489,"transactions":9,"vwap":1384},"2025-05-12",20.27,19.73,5.26,558100,{"date":2491,"open":1789,"high":2436,"low":2492,"close":2135,"change":604,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2135},"2025-05-09",18.445,-2.39,533900,{"date":2496,"open":2165,"high":2405,"low":2497,"close":2163,"change":2498,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2163},"2025-05-08",19.045,0.67,3.52,295900,{"date":2502,"open":2503,"high":2134,"low":2504,"close":2375,"change":206,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2375},"2025-05-07",18.42,18.35,3.88,329300,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":1181,"percent_change":2513,"volume":2514,"transactions":9,"vwap":2512},"2025-05-06",18.19,18.425,18.049999,18.3,-0.65,253600,{"date":2516,"open":2504,"high":2517,"low":2518,"close":2503,"change":686,"percent_change":352,"volume":2519,"transactions":9,"vwap":2503},"2025-05-05",18.62,18.283,315000,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":43,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-05-02",18.29,18.603,18.25,18.55,3.23,207600,{"date":2529,"open":2530,"high":2509,"low":2531,"close":2532,"change":1323,"percent_change":320,"volume":2533,"transactions":9,"vwap":2532},"2025-05-01",17.86,17.83,17.97,231500,{"date":2535,"open":2536,"high":2537,"low":2538,"close":2539,"change":330,"percent_change":2540,"volume":2541,"transactions":9,"vwap":2539},"2025-04-30",17.69,17.85,17.35,17.78,-1.17,128400,{"date":2543,"open":2544,"high":2545,"low":2539,"close":2546,"change":2153,"percent_change":127,"volume":2547,"transactions":9,"vwap":2546},"2025-04-29",17.9,18.16,17.99,321500,{"date":2549,"open":2550,"high":2551,"low":2552,"close":2531,"change":655,"percent_change":2553,"volume":2554,"transactions":9,"vwap":2531},"2025-04-28",17.65,17.91,17.42,1.13,328700,{"date":2556,"open":2557,"high":2558,"low":2559,"close":2560,"change":822,"percent_change":912,"volume":2561,"transactions":9,"vwap":2560},"2025-04-25",17.56,17.88,17.415,17.63,295300,{"date":187,"open":2563,"high":2564,"low":183,"close":2565,"change":2566,"percent_change":2567,"volume":2568,"transactions":9,"vwap":2565},16.79,17.74,17.7,0.91,5.42,296000]