[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CDRE":3,"homepage-market-summary":34,"stock-historical-CDRE":173},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CDRE","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Cadre Holdings, Inc.","NYSE",null,"ORTHOPEDIC, PROSTHETIC & SURGICAL APPLIANCES & SUPPLIES","Cadre Holdings Inc is engaged in the design and manufacture of a diversified product portfolio of critical safety and survivability equipment to protect first responders, federal agencies, outdoor recreation, and personal protection markets. The company's equipment provides critical protection to allow its users to safely and securely perform their duties and protect those around them in hazardous or life-threatening situations. Its operations are comprised of two reportable segments - the Product segment, which is comprised of components that manufacture and sell products, and the Distribution segment, which is comprised of business that serves as a one-stop shop for law enforcement agencies that sells goods produced by the Product segment, as well as other third-party products.","2,533","Jacksonville, FL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.6,0.4,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":23,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},25,25.28,25.7,24.42,25.01,-0.01,-0.04,517019.688451,8291,25.094,48.76,354735.8478529482,2.4,1232,{"status":35,"indices":36,"watchlist":79,"sectors":101,"benchmarks":155},"success",[37,45,52,59,66,72],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":20,"pct_change":70,"is_up":43,"sparkline":71,"date":5},"RUT","RUSSELL 2000",2815.2,0.9,"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":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":14,"sparkline":78,"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",[80,87,94],{"symbol":81,"name":82,"price":83,"change":84,"pct_change":85,"is_up":43,"sparkline":86,"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":88,"name":89,"price":90,"change":91,"pct_change":92,"is_up":43,"sparkline":93,"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":95,"name":96,"price":97,"change":98,"pct_change":99,"is_up":43,"sparkline":100,"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",[102,107,112,116,121,126,130,135,140,145,150],{"name":103,"etf":104,"change":105,"price":106,"is_up":43},"Technology","XLK",1.01,199.81,{"name":108,"etf":109,"change":110,"price":111,"is_up":43},"Financials","XLF",0.06,53.49,{"name":113,"etf":114,"change":25,"price":115,"is_up":14},"Healthcare","XLV",166.18,{"name":117,"etf":118,"change":119,"price":120,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":122,"etf":123,"change":124,"price":125,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":127,"etf":128,"change":17,"price":129,"is_up":43},"Energy","XLE",62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":43},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":43},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":92,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":70,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":50,"page_size":175,"total_pages":50,"summary":176,"data":181},365,1000,{"period_high":30,"period_low":23,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":20,"start_date":180,"end_date":5},343773,125476997.81108999,-14.88,"2025-04-22",[182,183,192,203,214,225,236,247,258,267,278,287,297,308,318,329,340,351,362,373,384,395,405,415,424,434,445,455,465,475,486,497,507,518,529,539,548,557,568,577,588,598,609,620,629,639,649,660,671,682,691,701,710,721,729,738,742,750,758,764,772,779,787,795,803,811,816,823,830,838,846,853,862,870,877,884,891,898,906,914,922,929,935,942,950,957,964,971,980,988,995,1003,1012,1020,1025,1030,1036,1044,1050,1056,1064,1071,1076,1081,1088,1092,1098,1103,1111,1118,1124,1131,1137,1143,1151,1159,1164,1171,1179,1185,1192,1200,1209,1215,1223,1230,1237,1243,1252,1259,1266,1272,1280,1287,1293,1300,1304,1311,1316,1324,1329,1336,1344,1353,1362,1369,1377,1385,1393,1401,1409,1417,1426,1433,1442,1449,1457,1464,1472,1479,1487,1495,1503,1511,1519,1526,1535,1543,1551,1559,1567,1574,1582,1591,1598,1605,1613,1621,1629,1637,1644,1650,1655,1661,1669,1675,1682,1687,1693,1698,1706,1713,1719,1724,1729,1735,1740,1747,1753,1760,1765,1771,1778,1786,1792,1798,1804,1811,1816,1823,1829,1834,1840,1843,1850,1856,1864,1871,1878,1884,1892,1897,1903,1911,1916,1923,1927,1932,1940,1944,1949,1954,1961,1968,1973,1980,1985,1992,1999,2004,2010,2015,2021,2029,2037,2045,2053,2060,2068,2075,2083,2089,2097,2105,2113,2120,2127,2133,2141,2148,2154,2161,2168,2175,2181,2187,2194,2199,2202,2209,2215,2219,2226,2230,2233,2237,2242,2246,2250,2254,2258,2261,2266,2270,2275,2280,2286,2292,2297,2305,2311,2317,2325,2332,2337,2345,2349,2354,2360,2367,2373,2378,2384,2387,2392,2397,2404,2410,2416,2422,2427,2432,2438,2443,2447,2452,2456,2462,2466,2471,2477,2481,2486,2491,2498,2505,2512,2518,2526,2534,2541,2547,2554,2561,2565,2570,2576,2580,2583,2589,2594,2599,2605,2610,2616,2623,2629,2636,2644,2650,2657,2664,2670,2678,2685,2688,2694,2698,2704,2709,2714,2719,2724,2730,2734],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":184,"open":20,"high":185,"low":186,"close":24,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",25.4922,24.68,-0.08,-0.32,424425.865056,7222,25.0873,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",25.66,25.725,25.08,25.09,-0.44,-1.72,426101.252013,7085,25.3065,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",25.98,26.02,25.21,25.53,-0.53,-2.03,574239.916885,7379,25.5655,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",26.32,26.6025,25.635,26.06,-0.33,-1.25,409842.891317,7249,26.1934,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",26.29,26.83,26.045,26.39,0.18,0.69,453789.079916,8395,26.3994,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",26.59,26.66,26.19,26.21,-0.49,-1.84,334163.716714,6680,26.3518,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":253,"percent_change":254,"volume":255,"transactions":256,"vwap":257},"2026-09-23",26.48,27.26,26.15,26.7,-0.18,-0.67,507901.120092,8500,26.7505,{"date":259,"open":260,"high":261,"low":230,"close":262,"change":124,"percent_change":263,"volume":264,"transactions":265,"vwap":266},"2026-09-22",27.07,27.37,26.88,0.94,669718.478105,9413,26.9551,{"date":268,"open":269,"high":270,"low":271,"close":272,"change":273,"percent_change":274,"volume":275,"transactions":276,"vwap":277},"2026-09-21",26.57,27.25,26.12,26.63,0.34,1.29,719905.238089,12517,26.7616,{"date":279,"open":280,"high":281,"low":282,"close":227,"change":283,"percent_change":42,"volume":284,"transactions":285,"vwap":286},"2026-09-18",26.13,26.74,25.94,0.19,1573776.267853,10239,26.2907,{"date":288,"open":289,"high":290,"low":291,"close":292,"change":188,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",26.72,27.02,25.9001,26.1,-1.21,551569.835205,11012,26.2116,{"date":298,"open":299,"high":300,"low":301,"close":302,"change":303,"percent_change":304,"volume":305,"transactions":306,"vwap":307},"2026-09-16",27.69,27.7,26.28,26.42,-1.22,-4.41,442327.365554,9261,26.7515,{"date":309,"open":310,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",28.76,27.21,27.64,-0.98,-3.42,588986.368253,10752,27.613,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",28.25,28.64,28,28.62,0.04,0.14,429919.684946,9655,28.4622,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-11",29.2,29.945,28.445,28.58,-0.19,-0.66,224639.416396,5505,28.6793,{"date":341,"open":342,"high":343,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",28.82,29.28,28.2428,28.77,-0.35,-1.2,224265.256662,6580,28.8304,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",29.39,29.7,28.7175,29.12,-0.54,-1.82,271324.303241,7624,29.0913,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-08",29.72,30.15,29.38,29.66,-0.1,-0.34,207909.565426,6614,29.75,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-04",29.32,29.82,29.16,29.76,-0.12,-0.4,259712.158449,6159,29.5777,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-03",28.63,30.155,28.1101,29.88,1.27,4.44,455753.054172,8278,29.5825,{"date":396,"open":397,"high":377,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-02",28.71,28.32,28.61,0.16,0.56,521657.910181,8040,28.6571,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":293,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-09-01",29.37,30.18,28.1,28.45,-4.08,367944.374347,9477,28.6106,{"date":416,"open":417,"high":418,"low":419,"close":367,"change":76,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",30.44,30.74,29.23,-3.51,375195.486606,7419,29.6165,{"date":425,"open":426,"high":427,"low":428,"close":418,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-28",31.19,31.39,30.615,-0.36,-1.16,205559.239245,4550,30.829,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-27",31.47,31.68,30.95,31.1,-0.42,-1.33,234701.820641,5847,31.1752,{"date":446,"open":447,"high":448,"low":438,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",31.5,32.4,31.52,0.13,0.41,244385.607785,5478,31.4957,{"date":456,"open":457,"high":458,"low":459,"close":427,"change":460,"percent_change":461,"volume":462,"transactions":463,"vwap":464},"2026-08-25",33.55,33.95,31.26,-1.69,-5.11,429226.340293,8789,31.7207,{"date":466,"open":467,"high":467,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",34.24,32.94,33.08,-1.04,-3.05,380142.215876,7513,33.2498,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-21",34.27,34.65,33.8,34.12,0.27,0.8,213075.773249,5688,34.1289,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-20",33.43,33.91,32.88,33.85,-0.29,-0.85,228147.282514,6346,33.5792,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":232,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-19",33.41,34.37,33.19,34.14,2.06,268993.385063,7786,34.0776,{"date":508,"open":509,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-18",32.89,33.76,32.3349,33.45,0.15,0.45,295230.770301,7686,33.5,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-17",34.15,34.43,33.02,33.3,-0.84,-2.46,448132.432504,10204,33.5266,{"date":530,"open":531,"high":532,"low":533,"close":502,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-14",33.96,34.3649,33.62,0.24,0.71,257993.809221,6818,34.0878,{"date":540,"open":533,"high":541,"low":542,"close":543,"change":231,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-13",34,33.39,33.9,0.53,213805.485674,6049,33.7503,{"date":549,"open":550,"high":467,"low":551,"close":552,"change":188,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-12",34.11,33.27,33.72,-0.94,257495.433777,6879,33.6716,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-11",32.72,34.1,32.67,34.04,1.28,3.91,309652.628431,8345,33.8316,{"date":569,"open":559,"high":570,"low":571,"close":572,"change":573,"percent_change":253,"volume":574,"transactions":575,"vwap":576},"2026-08-10",33.31,32.26,32.76,-0.06,352709.501868,9850,32.7585,{"date":578,"open":579,"high":580,"low":581,"close":582,"change":583,"percent_change":584,"volume":585,"transactions":586,"vwap":587},"2026-08-07",35.02,35.05,31.81,32.82,-2.2,-6.28,472228.24129,9483,33.1383,{"date":589,"open":590,"high":591,"low":592,"close":579,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-06",34.59,37.37,33.54,3.99,12.86,1633033.164568,21715,36.2594,{"date":599,"open":600,"high":601,"low":602,"close":603,"change":604,"percent_change":605,"volume":606,"transactions":607,"vwap":608},"2026-08-05",31.28,31.6015,30.43,31.03,0.11,0.36,423396.684233,9411,30.8425,{"date":610,"open":611,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-08-04",31.34,31.65,30.86,30.92,0.07,0.23,410780.346367,8537,31.138,{"date":621,"open":603,"high":622,"low":623,"close":624,"change":625,"percent_change":110,"volume":626,"transactions":627,"vwap":628},"2026-08-03",32,30.3,30.85,0.02,406403.617239,6296,31.0219,{"date":630,"open":631,"high":632,"low":633,"close":634,"change":616,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-31",30.49,31.08,30.165,30.83,0.75,377708.745367,7341,30.7733,{"date":640,"open":641,"high":642,"low":643,"close":644,"change":110,"percent_change":645,"volume":646,"transactions":647,"vwap":648},"2026-07-30",30.51,30.87,29.85,30.6,0.2,349107.066746,7100,30.5288,{"date":650,"open":651,"high":652,"low":653,"close":654,"change":655,"percent_change":656,"volume":657,"transactions":658,"vwap":659},"2026-07-29",32.91,33.6599,30.03,30.54,-2.86,-8.56,436760.396347,8242,31.0527,{"date":661,"open":662,"high":663,"low":664,"close":665,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-28",32.93,34.23,32.51,33.4,0.59,1.8,428349.335172,10273,33.5539,{"date":672,"open":673,"high":674,"low":675,"close":676,"change":677,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-27",32.68,33.47,32.13,32.81,1.95,6.32,472025.285099,9352,32.8555,{"date":683,"open":684,"high":685,"low":686,"close":613,"change":687,"percent_change":563,"volume":688,"transactions":689,"vwap":690},"2026-07-24",30.93,31.7,30.57,0.39,386926.97787,7322,30.9353,{"date":692,"open":407,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-23",30.8,29.21,30.47,0.57,1.91,327049.16607,7704,30.3959,{"date":702,"open":703,"high":704,"low":703,"close":705,"change":635,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-22",28.8,30,29.9,2.57,264570.277549,6698,29.6752,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":719,"vwap":720},"2026-07-21",28.89,30.17,28.2001,29.15,-0.02,-0.07,260574.420785,6185,29.2521,{"date":722,"open":356,"high":723,"low":724,"close":725,"change":604,"percent_change":148,"volume":726,"transactions":727,"vwap":728},"2026-07-20",29.44,28.246,29.17,371044.066017,8085,29.2365,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":9,"vwap":734},"2026-07-17",29.48,30.77,29,29.059999,-1.12,-3.71,281200,{"date":739,"open":321,"high":740,"low":321,"close":408,"change":85,"percent_change":99,"volume":741,"transactions":9,"vwap":408},"2026-07-16",30.26,350300,{"date":743,"open":334,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-15",29.5,28.4,28.84,0.46,1.62,194500,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":231,"volume":757,"transactions":9,"vwap":755},"2026-07-14",28.6,28.987,28.34,28.38,0.05,172500,{"date":759,"open":746,"high":356,"low":320,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-07-13",28.33,-0.62,-2.14,212600,{"date":765,"open":766,"high":767,"low":768,"close":768,"change":769,"percent_change":770,"volume":771,"transactions":9,"vwap":768},"2026-07-10",29.63,30.01,28.95,-0.61,-2.06,244200,{"date":773,"open":774,"high":775,"low":776,"close":775,"change":42,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-09",28.86,29.56,28.51,2.53,303100,{"date":780,"open":781,"high":782,"low":781,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-08",28.75,29.52,28.83,-0.5,-1.7,224400,{"date":788,"open":789,"high":790,"low":712,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-07",30.46,30.48,29.33,-0.95,-3.14,250800,{"date":796,"open":354,"high":797,"low":798,"close":799,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":799},"2026-07-06",30.91,29.672,30.28,0.84,2.85,441700,{"date":804,"open":805,"high":806,"low":807,"close":723,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":723},"2026-07-02",28.91,29.74,28.9,0.83,2.9,289600,{"date":812,"open":774,"high":343,"low":813,"close":399,"change":814,"percent_change":153,"volume":815,"transactions":9,"vwap":399},"2026-07-01",28.375,0.1,267200,{"date":817,"open":818,"high":334,"low":819,"close":776,"change":820,"percent_change":821,"volume":822,"transactions":9,"vwap":776},"2026-06-30",27.47,27.29,1.15,4.2,349100,{"date":824,"open":825,"high":826,"low":827,"close":827,"change":336,"percent_change":828,"volume":829,"transactions":9,"vwap":827},"2026-06-29",27.92,28.41,27.36,-2.36,331100,{"date":831,"open":832,"high":833,"low":834,"close":835,"change":836,"percent_change":784,"volume":837,"transactions":9,"vwap":835},"2026-06-26",27.95,28.785,27.93,28.02,-0.14,1076000,{"date":839,"open":345,"high":840,"low":841,"close":842,"change":843,"percent_change":844,"volume":845,"transactions":9,"vwap":842},"2026-06-25",29.77,27.84,28.16,-0.59,-2.05,450600,{"date":847,"open":848,"high":781,"low":849,"close":781,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":781},"2026-06-24",27.5,27.45,1.22,4.43,421000,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":858},"2026-06-23",27.39,28.39,27.31,27.53,-0.03,-0.11,395200,{"date":863,"open":832,"high":864,"low":865,"close":866,"change":867,"percent_change":868,"volume":869,"transactions":9,"vwap":866},"2026-06-22",28.09,27.18,27.56,-0.69,-2.44,412300,{"date":871,"open":872,"high":873,"low":848,"close":320,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":320},"2026-06-18",28.55,28.575,0.08,0.28,1450500,{"date":878,"open":807,"high":744,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-17",28.08,28.17,-0.58,-2.02,795100,{"date":885,"open":886,"high":887,"low":888,"close":781,"change":369,"percent_change":889,"volume":890,"transactions":9,"vwap":781},"2026-06-16",28.74,29.09,26.87,-1.17,746300,{"date":892,"open":893,"high":459,"low":894,"close":887,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":887},"2026-06-15",31,29.07,-1.36,-4.47,455600,{"date":899,"open":797,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-12",31.495,30.34,30.45,-0.51,-1.65,303200,{"date":907,"open":908,"high":909,"low":733,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-11",29.68,31.07,30.96,1.42,4.81,238000,{"date":915,"open":704,"high":916,"low":917,"close":918,"change":919,"percent_change":920,"volume":921,"transactions":9,"vwap":918},"2026-06-10",30.69,29.41,29.54,-0.65,-2.15,256100,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":625,"percent_change":615,"volume":928,"transactions":9,"vwap":927},"2026-06-09",30.23,31.33,29.355,30.19,349000,{"date":930,"open":931,"high":932,"low":933,"close":713,"change":400,"percent_change":544,"volume":934,"transactions":9,"vwap":713},"2026-06-08",30.21,30.88,29.96,187100,{"date":936,"open":376,"high":937,"low":938,"close":767,"change":939,"percent_change":940,"volume":941,"transactions":9,"vwap":767},"2026-06-05",31.27,29.65,-0.23,-0.76,322500,{"date":943,"open":944,"high":790,"low":945,"close":946,"change":947,"percent_change":948,"volume":949,"transactions":9,"vwap":946},"2026-06-04",29.67,29.64,30.24,1.05,3.6,293800,{"date":951,"open":623,"high":417,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-03",29.094999,29.19,-1.01,-3.34,393500,{"date":958,"open":959,"high":732,"low":960,"close":961,"change":440,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-06-02",30.27,29.925,30.2,-1.37,246500,{"date":965,"open":966,"high":967,"low":767,"close":968,"change":969,"percent_change":970,"volume":794,"transactions":9,"vwap":968},"2026-06-01",30.7,31.24,30.62,-0.52,-1.67,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-05-29",31.57,31.93,30.99,31.14,-0.81,-2.54,319400,{"date":981,"open":982,"high":468,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-05-28",30.79,30.76,31.95,1.25,4.07,329900,{"date":989,"open":937,"high":990,"low":991,"close":966,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":966},"2026-05-27",31.62,30.58,-0.37,-1.19,253500,{"date":996,"open":997,"high":998,"low":999,"close":909,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":909},"2026-05-26",30.9,32.15,30.81,0.76,2.51,248900,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":1009,"percent_change":1010,"volume":1011,"transactions":9,"vwap":1008},"2026-05-22",30.1,30.56,28.917,30.31,0.47,1.58,190000,{"date":1013,"open":1014,"high":1015,"low":755,"close":1016,"change":1017,"percent_change":1018,"volume":1019,"transactions":9,"vwap":1016},"2026-05-21",28.81,29.91,29.84,0.72,2.47,229000,{"date":1021,"open":766,"high":931,"low":703,"close":356,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":356},"2026-05-20",-0.47,-1.59,363600,{"date":1026,"open":887,"high":1027,"low":321,"close":1027,"change":143,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-19",29.59,1.09,272000,{"date":1031,"open":938,"high":1032,"low":725,"close":1033,"change":903,"percent_change":1034,"volume":1035,"transactions":9,"vwap":1033},"2026-05-18",30.02,29.27,-1.71,304800,{"date":1037,"open":1038,"high":1039,"low":364,"close":1040,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":1040},"2026-05-15",29.93,30.445,29.78,-0.71,-2.33,359900,{"date":1045,"open":1046,"high":612,"low":933,"close":631,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":631},"2026-05-14",31.17,-0.79,-2.53,446000,{"date":1051,"open":825,"high":1052,"low":1053,"close":600,"change":809,"percent_change":1054,"volume":1055,"transactions":9,"vwap":600},"2026-05-13",31.31,27.475,10.22,937300,{"date":1057,"open":1058,"high":1059,"low":1060,"close":755,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":755},"2026-05-12",27.215,28.815,25.73,-2.98,-9.5,1520100,{"date":1065,"open":366,"high":1066,"low":366,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-11",31.605,31.36,1.51,5.06,664900,{"date":1072,"open":704,"high":1073,"low":715,"close":643,"change":573,"percent_change":1074,"volume":1075,"transactions":9,"vwap":643},"2026-05-08",30.33,-0.2,267000,{"date":1077,"open":1046,"high":990,"low":840,"close":1015,"change":1078,"percent_change":1079,"volume":1080,"transactions":9,"vwap":1015},"2026-05-07",-0.93,-3.02,459400,{"date":1082,"open":705,"high":1083,"low":705,"close":1084,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1084},"2026-05-06",31.030001,30.84,0.99,3.32,328800,{"date":1089,"open":364,"high":1090,"low":1033,"close":643,"change":1009,"percent_change":16,"volume":1091,"transactions":9,"vwap":643},"2026-05-05",30.22,325300,{"date":1093,"open":1094,"high":1095,"low":768,"close":366,"change":1022,"percent_change":1096,"volume":1097,"transactions":9,"vwap":366},"2026-05-04",29.407,30.326,-1.57,291900,{"date":1099,"open":354,"high":365,"low":1100,"close":643,"change":645,"percent_change":1101,"volume":1102,"transactions":9,"vwap":643},"2026-05-01",29.040001,0.67,442600,{"date":1104,"open":1105,"high":1106,"low":1107,"close":938,"change":1108,"percent_change":1109,"volume":1110,"transactions":9,"vwap":938},"2026-04-30",27.62,29.845,27.41,2.27,8.29,475000,{"date":1112,"open":1113,"high":704,"low":1114,"close":1115,"change":1042,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1115},"2026-04-29",29.55,27.32,27.38,-7.84,439600,{"date":1119,"open":723,"high":1120,"low":733,"close":1121,"change":1122,"percent_change":92,"volume":1123,"transactions":9,"vwap":1121},"2026-04-28",29.94,29.71,0.3,433100,{"date":1125,"open":1126,"high":1127,"low":953,"close":917,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":917},"2026-04-27",29.49,29.8,-0.05,-0.17,286300,{"date":1132,"open":887,"high":1133,"low":342,"close":1134,"change":148,"percent_change":1135,"volume":1136,"transactions":9,"vwap":1134},"2026-04-24",29.815,29.46,1.31,454000,{"date":1138,"open":775,"high":1139,"low":783,"close":1140,"change":209,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-04-23",29.655,29.08,-1.79,389300,{"date":1144,"open":1145,"high":1146,"low":1147,"close":1148,"change":400,"percent_change":1149,"volume":1150,"transactions":9,"vwap":1148},"2026-04-22",29.87,30.040001,29.18,29.61,0.54,364400,{"date":1152,"open":1153,"high":967,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-21",30.35,29.34,29.45,-1.06,-3.47,434800,{"date":1160,"open":1161,"high":1162,"low":740,"close":641,"change":977,"percent_change":1163,"volume":1142,"transactions":9,"vwap":641},"2026-04-20",31.09,31.755,-2.59,{"date":1165,"open":427,"high":1166,"low":967,"close":1167,"change":1168,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1167},"2026-04-17",32.14,31.32,0.89,2.92,698100,{"date":1172,"open":1173,"high":1174,"low":1175,"close":602,"change":1176,"percent_change":1177,"volume":1178,"transactions":9,"vwap":602},"2026-04-16",33.07,33.68,30.09,-2.66,-8.04,558300,{"date":1180,"open":1181,"high":457,"low":1182,"close":1183,"change":836,"percent_change":440,"volume":1184,"transactions":9,"vwap":1183},"2026-04-15",33.14,32.64,33.09,373700,{"date":1186,"open":1187,"high":1188,"low":1189,"close":1190,"change":534,"percent_change":42,"volume":1191,"transactions":9,"vwap":1190},"2026-04-14",33.26,33.946,33.138,33.23,265600,{"date":1193,"open":1194,"high":1195,"low":1196,"close":1197,"change":273,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-13",32.49,33.42,32.36,32.99,1.04,260200,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-04-10",33.22,33.51,32.6,32.65,-0.75,-2.25,197300,{"date":1210,"open":561,"high":1211,"low":1212,"close":665,"change":544,"percent_change":1213,"volume":1214,"transactions":9,"vwap":665},"2026-04-09",34.395,32.611,1.61,355200,{"date":1216,"open":1217,"high":1218,"low":559,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-04-08",33.099998,33.56,32.87,1.69,5.42,563700,{"date":1224,"open":1225,"high":1194,"low":983,"close":1226,"change":1227,"percent_change":1228,"volume":1229,"transactions":9,"vwap":1226},"2026-04-07",32.28,31.18,-1.38,-4.24,266000,{"date":1231,"open":1232,"high":1233,"low":1234,"close":1235,"change":756,"percent_change":513,"volume":1236,"transactions":9,"vwap":1235},"2026-04-06",32.02,32.95,31.96,32.56,487000,{"date":1238,"open":1239,"high":1240,"low":613,"close":664,"change":273,"percent_change":1241,"volume":1242,"transactions":9,"vwap":664},"2026-04-02",31.02,32.7,1.06,503500,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1249,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1248},"2026-04-01",31.22,32.24,31.055,32.17,1.49,4.86,455700,{"date":1253,"open":1038,"high":1254,"low":1255,"close":1256,"change":274,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-31",30.839,29.58,30.68,4.39,356000,{"date":1260,"open":1261,"high":1262,"low":953,"close":353,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":353},"2026-03-30",30.42,30.565,-0.57,-1.9,413300,{"date":1267,"open":1268,"high":1269,"low":1270,"close":933,"change":867,"percent_change":1207,"volume":1271,"transactions":9,"vwap":933},"2026-03-27",30.41,30.73,29.885,339900,{"date":1273,"open":1274,"high":1275,"low":1276,"close":1277,"change":1096,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-03-26",31.77,31.89,30.63,30.65,-4.87,277900,{"date":1281,"open":1282,"high":1283,"low":581,"close":1284,"change":273,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-25",32.16,32.86,32.22,1.07,478300,{"date":1288,"open":909,"high":1289,"low":1239,"close":1290,"change":481,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1290},"2026-03-24",32.040001,31.88,0.85,349800,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":324,"percent_change":450,"volume":1299,"transactions":9,"vwap":1298},"2026-03-23",32.09,32.54,31.55,31.61,464400,{"date":1301,"open":622,"high":1302,"low":893,"close":973,"change":903,"percent_change":1023,"volume":1303,"transactions":9,"vwap":973},"2026-03-20",32.25,639000,{"date":1305,"open":622,"high":1306,"low":1307,"close":1308,"change":836,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1308},"2026-03-19",32.84,31.3,32.080002,-0.43,325700,{"date":1312,"open":1313,"high":1190,"low":1295,"close":1284,"change":940,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1284},"2026-03-18",32.69,-2.3,335900,{"date":1317,"open":1197,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-17",33.59,32.74,32.98,0.12,0.37,348800,{"date":1325,"open":571,"high":517,"low":984,"close":1283,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1283},"2026-03-16",1.21,3.82,772900,{"date":1330,"open":1331,"high":1332,"low":1333,"close":612,"change":1334,"percent_change":553,"volume":1335,"transactions":9,"vwap":612},"2026-03-13",32.3,32.909,31.269,-0.3,643600,{"date":1337,"open":1338,"high":1339,"low":1340,"close":984,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":984},"2026-03-12",34.42,34.5,31.72,-3.26,-9.26,984700,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1350,"percent_change":1351,"volume":1352,"transactions":9,"vwap":1349},"2026-03-11",37.5,37.98,34.16,35.21,-5.48,-13.47,1349400,{"date":1354,"open":1355,"high":1356,"low":1357,"close":1358,"change":1359,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1358},"2026-03-10",44.0099983,45.25,40.63,40.69,-3.31,-7.52,691300,{"date":1363,"open":1364,"high":1365,"low":1366,"close":1367,"change":57,"percent_change":119,"volume":1368,"transactions":9,"vwap":1367},"2026-03-09",44.2,45.22,43.099998,44,706700,{"date":1370,"open":1371,"high":1372,"low":1373,"close":1374,"change":1375,"percent_change":1359,"volume":1376,"transactions":9,"vwap":1374},"2026-03-06",44.28,45.091999,42.47,43.51,-1.49,222400,{"date":1378,"open":1379,"high":30,"low":1380,"close":1381,"change":1382,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1381},"2026-03-05",47.71,44.842,45,-0.45,-0.99,426700,{"date":1386,"open":1387,"high":1388,"low":1389,"close":1390,"change":1149,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-04",45.080002,45.67,44.21,45.45,1.2,163600,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":430,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1398},"2026-03-03",46.0099983,46.07,44.080002,44.91,-2.52,236900,{"date":1402,"open":1403,"high":1404,"low":1405,"close":1396,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1396},"2026-03-02",44.3,47.38,44.064999,1.68,3.78,267500,{"date":1410,"open":1411,"high":1412,"low":1413,"close":1414,"change":1415,"percent_change":16,"volume":1416,"transactions":9,"vwap":1414},"2026-02-27",43.16,44.46,42.76,44.39,0.7,189600,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-02-26",42.58,43.77,42.24,43.69,1.18,2.78,141500,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":605,"percent_change":1291,"volume":1432,"transactions":9,"vwap":1431},"2026-02-25",42.95,42.98,41.74,42.51,128000,{"date":1434,"open":1435,"high":1436,"low":1437,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-02-24",42.26,42.83,41.98,42.15,-0.09,-0.21,195000,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1421,"change":882,"percent_change":1447,"volume":1448,"transactions":9,"vwap":1421},"2026-02-23",44.16,44.325,42.075001,-4.56,178500,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1168,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-02-20",43.37,44.63,42.69,44.26,2.05,138500,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1451,"change":42,"percent_change":1462,"volume":1463,"transactions":9,"vwap":1451},"2026-02-19",42.59,43.915,42.29,1.71,223800,{"date":1465,"open":1453,"high":1466,"low":1467,"close":1468,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1468},"2026-02-18",43.315,42.235,42.64,0.26,0.61,114200,{"date":1473,"open":1474,"high":1475,"low":1476,"close":1477,"change":283,"percent_change":514,"volume":1478,"transactions":9,"vwap":1477},"2026-02-17",42.13,43.029999,41.8,42.38,123100,{"date":1480,"open":1481,"high":1482,"low":1483,"close":1484,"change":263,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-13",41.47,42.525,41.26,42.19,2.28,143200,{"date":1488,"open":1489,"high":1490,"low":1491,"close":1492,"change":1129,"percent_change":1493,"volume":1494,"transactions":9,"vwap":1492},"2026-02-12",41.75,42.5,40.9,41.25,-0.41,148400,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":867,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1500},"2026-02-11",42.7,43.07,41.375,41.42,-1.64,165400,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":369,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-02-10",42.8,43.19,41.93,42.11,-0.8,202300,{"date":1512,"open":1513,"high":1497,"low":1514,"close":1515,"change":1516,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1515},"2026-02-09",41.46,41.37,42.45,0.82,1.97,236400,{"date":1520,"open":1521,"high":1522,"low":1521,"close":1523,"change":390,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-02-06",40.82,41.95,41.63,3.15,146700,{"date":1527,"open":1528,"high":1529,"low":1530,"close":1531,"change":1532,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1531},"2026-02-05",40.76,41.52,39.695,40.36,-0.97,-2.35,235900,{"date":1536,"open":1537,"high":1538,"low":1539,"close":1540,"change":254,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1540},"2026-02-04",43.55,43.685,41.3,41.33,-1.6,197100,{"date":1544,"open":1545,"high":1546,"low":1547,"close":1548,"change":563,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1548},"2026-02-03",41.22,42.85,40.895,42,3.14,258000,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1556,"change":535,"percent_change":1557,"volume":1558,"transactions":9,"vwap":1556},"2026-02-02",39.87,41.12,39.195,40.72,1.77,198500,{"date":1560,"open":1561,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":188,"volume":1566,"transactions":9,"vwap":1564},"2026-01-30",39.84,40.6,39.61,40.0099983,-0.13,241200,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1074,"percent_change":784,"volume":1573,"transactions":9,"vwap":1572},"2026-01-29",40.46,41.315,39.55,40.14,169400,{"date":1575,"open":1576,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-01-28",42.080002,39.445,40.34,-1.54,-3.68,373900,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":1588,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1587},"2026-01-27",42.4,42.895,41.66,41.88,-0.56,-1.32,292000,{"date":1592,"open":1593,"high":1537,"low":1594,"close":1595,"change":1383,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-01-26",43.33,42.21,42.44,-2.28,185200,{"date":1599,"open":1454,"high":1600,"low":1498,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-01-23",44.53,43.43,-0.74,-1.68,134300,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":242,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-01-22",44.81,46.114,44.15,44.17,-1.1,158800,{"date":1614,"open":1615,"high":1381,"low":1616,"close":1617,"change":1618,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1617},"2026-01-21",43.83,42.6,44.66,2.3,5.43,258200,{"date":1622,"open":1623,"high":1624,"low":1625,"close":1626,"change":221,"percent_change":1627,"volume":1628,"transactions":9,"vwap":1626},"2026-01-20",43.14,43.39,42.33,42.36,-2.87,131900,{"date":1630,"open":1631,"high":1632,"low":1633,"close":1634,"change":1635,"percent_change":615,"volume":1636,"transactions":9,"vwap":1634},"2026-01-16",43.49,44.063,42.79,43.61,0.03,155800,{"date":1638,"open":1639,"high":1640,"low":1639,"close":1641,"change":1462,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1641},"2026-01-15",42.14,44.095001,43.58,4.08,276300,{"date":1645,"open":1646,"high":1646,"low":144,"close":1647,"change":1263,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-14",42.46,41.87,-1.34,214500,{"date":1651,"open":1413,"high":1652,"low":1653,"close":1595,"change":513,"percent_change":153,"volume":1654,"transactions":9,"vwap":1595},"2026-01-13",43.375,42.049999,205000,{"date":1656,"open":1657,"high":1658,"low":1659,"close":1461,"change":25,"percent_change":716,"volume":1660,"transactions":9,"vwap":1461},"2026-01-12",42.56,43.021,42.099998,249100,{"date":1662,"open":1663,"high":1664,"low":1665,"close":1666,"change":860,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1666},"2026-01-09",42.65,43.11,41.96,42.3,-0.26,252200,{"date":1670,"open":1671,"high":1403,"low":1672,"close":1673,"change":1383,"percent_change":1596,"volume":1674,"transactions":9,"vwap":1673},"2026-01-08",43.64,42.18,42.41,372100,{"date":1676,"open":1677,"high":1678,"low":1546,"close":1679,"change":1470,"percent_change":1680,"volume":1681,"transactions":9,"vwap":1679},"2026-01-07",43.060001,44.47,43.4,1.43,299900,{"date":1683,"open":1507,"high":1546,"low":1523,"close":1633,"change":1684,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1633},"2026-01-06",0.81,1.93,203400,{"date":1688,"open":1689,"high":1616,"low":1689,"close":1437,"change":1690,"percent_change":1691,"volume":1692,"transactions":9,"vwap":1437},"2026-01-05",41.41,0.86,2.09,242100,{"date":1694,"open":1491,"high":1695,"low":1696,"close":1554,"change":875,"percent_change":232,"volume":1697,"transactions":9,"vwap":1554},"2026-01-02",41.49,40.39,230100,{"date":1699,"open":1437,"high":1700,"low":1701,"close":1702,"change":1703,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1702},"2025-12-31",41.99,40.8,40.84,-0.91,-2.18,108700,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1489,"change":1711,"percent_change":429,"volume":1712,"transactions":9,"vwap":1489},"2025-12-30",41.94,42.464,41.485,-0.15,162000,{"date":1714,"open":1715,"high":1653,"low":1716,"close":1717,"change":26,"percent_change":368,"volume":1718,"transactions":9,"vwap":1717},"2025-12-29",41.92,41.54,41.9,107800,{"date":1720,"open":1435,"high":1721,"low":1722,"close":1708,"change":198,"percent_change":470,"volume":1723,"transactions":9,"vwap":1708},"2025-12-26",42.42,41.4,92400,{"date":1725,"open":1666,"high":1726,"low":1727,"close":1477,"change":874,"percent_change":283,"volume":1728,"transactions":9,"vwap":1477},"2025-12-24",42.445,41.932,71300,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1666,"change":784,"percent_change":889,"volume":1734,"transactions":9,"vwap":1666},"2025-12-23",42.49,42.88,42.029999,177900,{"date":1736,"open":1737,"high":1593,"low":1522,"close":1505,"change":64,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1505},"2025-12-22",41.97,2.86,271500,{"date":1741,"open":1742,"high":1507,"low":1743,"close":1744,"change":808,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1744},"2025-12-19",40.77,40.713,41.61,2.04,324000,{"date":1748,"open":1491,"high":1689,"low":1749,"close":1750,"change":1751,"percent_change":1017,"volume":1752,"transactions":9,"vwap":1750},"2025-12-18",40.33,40.78,0.29,245700,{"date":1754,"open":1755,"high":1373,"low":1756,"close":1757,"change":221,"percent_change":1758,"volume":1759,"transactions":9,"vwap":1757},"2025-12-17",41.35,40.22,40.49,-2.99,187300,{"date":1761,"open":1762,"high":1646,"low":1763,"close":1430,"change":573,"percent_change":836,"volume":1764,"transactions":9,"vwap":1430},"2025-12-16",41.67,41.049999,199400,{"date":1766,"open":1767,"high":1768,"low":1744,"close":1476,"change":1769,"percent_change":1770,"volume":1566,"transactions":9,"vwap":1476},"2025-12-15",43.75,43.93,-1.92,-4.39,{"date":1772,"open":1420,"high":1773,"low":1774,"close":1775,"change":481,"percent_change":1776,"volume":1777,"transactions":9,"vwap":1775},"2025-12-12",45.24,43.41,43.72,0.62,429700,{"date":1779,"open":1780,"high":1367,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-11",43,42.89,43.45,0.65,1.52,215000,{"date":1787,"open":1468,"high":1788,"low":1789,"close":1505,"change":1334,"percent_change":1790,"volume":1791,"transactions":9,"vwap":1505},"2025-12-10",43.81,41.81,-0.7,358100,{"date":1793,"open":1794,"high":1795,"low":1796,"close":1366,"change":57,"percent_change":820,"volume":1797,"transactions":9,"vwap":1366},"2025-12-09",42.75,43.88,42.2,201000,{"date":1799,"open":1780,"high":1800,"low":1646,"close":1801,"change":1802,"percent_change":1588,"volume":1803,"transactions":9,"vwap":1801},"2025-12-08",43.42,42.61,-0.24,183100,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1546,"change":792,"percent_change":1809,"volume":1810,"transactions":9,"vwap":1546},"2025-12-05",43.63,43.7,42.43,-2.17,164800,{"date":1812,"open":1468,"high":1397,"low":1468,"close":1813,"change":1814,"percent_change":1815,"volume":1448,"transactions":9,"vwap":1813},"2025-12-04",43.8,0.92,2.15,{"date":1817,"open":1818,"high":1819,"low":1820,"close":1732,"change":1821,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1732},"2025-12-03",43.02,43.57,42.82,0,422300,{"date":1824,"open":1431,"high":1825,"low":1826,"close":1732,"change":1827,"percent_change":1249,"volume":1828,"transactions":9,"vwap":1732},"2025-12-02",43.36,42.285,0.63,242700,{"date":1830,"open":1373,"high":1801,"low":1831,"close":1832,"change":1309,"percent_change":954,"volume":1833,"transactions":9,"vwap":1832},"2025-12-01",41.564,42.25,219400,{"date":1835,"open":1782,"high":1782,"low":1836,"close":1837,"change":1838,"percent_change":1703,"volume":1839,"transactions":9,"vwap":1837},"2025-11-28",42.611,42.68,-0.39,104200,{"date":1841,"open":1808,"high":1842,"low":1808,"close":1498,"change":1149,"percent_change":390,"volume":1550,"transactions":9,"vwap":1498},"2025-11-26",43.74,{"date":1844,"open":1845,"high":1846,"low":1845,"close":1847,"change":1462,"percent_change":1848,"volume":1849,"transactions":9,"vwap":1847},"2025-11-25",40.93,42.66,42.53,4.19,290800,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1521,"change":696,"percent_change":911,"volume":1855,"transactions":9,"vwap":1521},"2025-11-24",40.35,41.29,39.9,417100,{"date":1857,"open":1858,"high":1859,"low":1860,"close":1861,"change":160,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1861},"2025-11-21",39.52,40.53,38.94,40.25,1.87,394100,{"date":1865,"open":1556,"high":1866,"low":1867,"close":1868,"change":242,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-11-20",41.64,39.41,39.51,-1.23,433800,{"date":1872,"open":1873,"high":1874,"low":1875,"close":1876,"change":1440,"percent_change":969,"volume":1877,"transactions":9,"vwap":1876},"2025-11-19",40.32,40.795,39.715,40,240200,{"date":1879,"open":1500,"high":1880,"low":1881,"close":1881,"change":1882,"percent_change":896,"volume":1883,"transactions":9,"vwap":1881},"2025-11-18",42.125,40.21,-1.88,350000,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":1890,"percent_change":210,"volume":1891,"transactions":9,"vwap":1889},"2025-11-17",42.96,43.27,42.060001,42.09,-0.87,295600,{"date":1893,"open":1894,"high":1895,"low":1889,"close":1886,"change":939,"percent_change":209,"volume":1896,"transactions":9,"vwap":1886},"2025-11-14",42.39,43.85,324900,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1506,"change":26,"percent_change":1439,"volume":1902,"transactions":9,"vwap":1506},"2025-11-13",43.24,44.36,42.861,376500,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1908,"change":380,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1908},"2025-11-12",43.52,44.02,43.15,43.23,-0.92,224700,{"date":1912,"open":1601,"high":1913,"low":1914,"close":1806,"change":1915,"percent_change":1017,"volume":994,"transactions":9,"vwap":1806},"2025-11-11",43.98,42.74,0.31,{"date":1917,"open":1918,"high":1919,"low":1548,"close":1920,"change":148,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-11-10",42.94,43.47,43.32,0.88,305600,{"date":1924,"open":1677,"high":1925,"low":1717,"close":1918,"change":903,"percent_change":889,"volume":1926,"transactions":9,"vwap":1918},"2025-11-07",43.585,300100,{"date":1928,"open":1929,"high":1929,"low":1624,"close":1782,"change":1930,"percent_change":1580,"volume":1931,"transactions":9,"vwap":1782},"2025-11-06",45.52,-1.66,356700,{"date":1933,"open":1381,"high":1934,"low":1935,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-11-05",46.64,41.89,45.11,2.58,6.07,489500,{"date":1941,"open":1716,"high":1942,"low":1716,"close":1847,"change":615,"percent_change":400,"volume":1943,"transactions":9,"vwap":1847},"2025-11-04",43.09,359600,{"date":1945,"open":1946,"high":1946,"low":1947,"close":1646,"change":1821,"percent_change":1821,"volume":1948,"transactions":9,"vwap":1646},"2025-11-03",42.62,41.36,381500,{"date":1950,"open":1951,"high":1952,"low":1888,"close":1646,"change":1440,"percent_change":242,"volume":1953,"transactions":9,"vwap":1646},"2025-10-31",42.37,42.9,221700,{"date":1955,"open":1956,"high":1957,"low":1646,"close":1958,"change":903,"percent_change":1959,"volume":1960,"transactions":9,"vwap":1958},"2025-10-30",43.13,43.911,42.67,-1.18,183500,{"date":1962,"open":1963,"high":1964,"low":1965,"close":1966,"change":26,"percent_change":1439,"volume":1967,"transactions":9,"vwap":1966},"2025-10-29",43.82,44.29,42.72,43.18,219500,{"date":1969,"open":1970,"high":1806,"low":1731,"close":1971,"change":1915,"percent_change":1017,"volume":1972,"transactions":9,"vwap":1971},"2025-10-28",42.93,43.22,167600,{"date":1974,"open":1975,"high":1975,"low":1976,"close":1977,"change":357,"percent_change":1978,"volume":1979,"transactions":9,"vwap":1977},"2025-10-27",43.78,42.81,42.91,-1.24,130000,{"date":1981,"open":1780,"high":1806,"low":1982,"close":1782,"change":1291,"percent_change":1983,"volume":1984,"transactions":9,"vwap":1782},"2025-10-24",42.675,2,187500,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1616,"change":1249,"percent_change":1990,"volume":1991,"transactions":9,"vwap":1616},"2025-10-23",41.53,42.86,41.39,3.62,203100,{"date":1993,"open":1994,"high":1994,"low":1995,"close":1996,"change":1997,"percent_change":919,"volume":1998,"transactions":9,"vwap":1996},"2025-10-22",41.59,40.68,41.11,-0.27,218300,{"date":2000,"open":2001,"high":1888,"low":1702,"close":2002,"change":874,"percent_change":283,"volume":2003,"transactions":9,"vwap":2002},"2025-10-21",41.2,41.38,225200,{"date":2005,"open":2006,"high":1977,"low":2007,"close":1539,"change":1470,"percent_change":2008,"volume":2009,"transactions":9,"vwap":1539},"2025-10-20",41.14,40.975,1.5,246600,{"date":2011,"open":2012,"high":1947,"low":1572,"close":1358,"change":1334,"percent_change":2013,"volume":2014,"transactions":9,"vwap":1358},"2025-10-17",40.48,-0.73,230800,{"date":2016,"open":2017,"high":1989,"low":2018,"close":2019,"change":17,"percent_change":1085,"volume":2020,"transactions":9,"vwap":2019},"2025-10-16",40.71,40.31,40.99,262400,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2026,"change":2027,"percent_change":889,"volume":2028,"transactions":9,"vwap":2026},"2025-10-15",41.28,41.652,39.64,40.59,-0.48,325600,{"date":2030,"open":2031,"high":1888,"low":2032,"close":2033,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2033},"2025-10-14",38.6,38.38,41.07,2.1,5.39,375400,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":1470,"percent_change":2043,"volume":2044,"transactions":9,"vwap":2042},"2025-10-13",38.84,39.44,38.35,38.97,1.59,560900,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":379,"percent_change":2051,"volume":2052,"transactions":9,"vwap":2050},"2025-10-10",38.9,39.355,37.58,38.36,-0.31,874200,{"date":2054,"open":2055,"high":2056,"low":2057,"close":2058,"change":187,"percent_change":1440,"volume":2059,"transactions":9,"vwap":2058},"2025-10-09",39,39.8,38.206,38.48,458400,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":1018,"volume":2067,"transactions":9,"vwap":2065},"2025-10-08",37.67,38.72,37.35,38.56,0.93,271100,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":604,"percent_change":1751,"volume":2074,"transactions":9,"vwap":2073},"2025-10-07",37.75,37.82,36.915,37.63,310900,{"date":2076,"open":2077,"high":2078,"low":2079,"close":2080,"change":1291,"percent_change":2081,"volume":2082,"transactions":9,"vwap":2080},"2025-10-06",37.040001,37.73,36.57,37.52,2.32,208200,{"date":2084,"open":2085,"high":2080,"low":2086,"close":2087,"change":110,"percent_change":400,"volume":2088,"transactions":9,"vwap":2087},"2025-10-03",36.71,36.49,36.67,342300,{"date":2090,"open":2091,"high":2092,"low":2093,"close":2092,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2092},"2025-10-02",36.27,36.61,35.75,0.52,1.44,219700,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":440,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-10-01",36.18,36.52,35.435,36.09,-1.15,233100,{"date":2106,"open":2107,"high":2108,"low":2109,"close":2110,"change":875,"percent_change":2111,"volume":2112,"transactions":9,"vwap":2110},"2025-09-30",35.9,36.53,35.66,36.51,0.77,315000,{"date":2114,"open":2115,"high":2116,"low":2117,"close":2118,"change":860,"percent_change":1334,"volume":2119,"transactions":9,"vwap":2118},"2025-09-29",36.43,36.68,35.93,36.23,390000,{"date":2121,"open":2109,"high":2122,"low":2123,"close":2124,"change":1776,"percent_change":2125,"volume":2126,"transactions":9,"vwap":2124},"2025-09-26",36.36,35.635,36.34,1.74,222300,{"date":2128,"open":2129,"high":2130,"low":1349,"close":2131,"change":2027,"percent_change":441,"volume":2132,"transactions":9,"vwap":2131},"2025-09-25",35.97,35.98,35.72,306800,{"date":2134,"open":2135,"high":2071,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-09-24",36.54,36.080002,36.2,-0.77,-2.08,462000,{"date":2142,"open":2143,"high":2144,"low":2143,"close":2145,"change":1018,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-09-23",34.89,37.14,36.97,7.16,567800,{"date":2149,"open":2150,"high":2151,"low":523,"close":1339,"change":42,"percent_change":2152,"volume":2153,"transactions":9,"vwap":1339},"2025-09-22",33.69,34.51,2.16,211200,{"date":2155,"open":2156,"high":2156,"low":2157,"close":2158,"change":209,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-09-19",34.35,33.74,33.77,-1.55,645700,{"date":2162,"open":1233,"high":2163,"low":673,"close":2164,"change":2165,"percent_change":2166,"volume":2167,"transactions":9,"vwap":2164},"2025-09-18",34.375,34.3,1.45,4.41,282500,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2173,"change":1565,"percent_change":1838,"volume":2174,"transactions":9,"vwap":2173},"2025-09-17",33.18,33.445,32.78,32.85,323100,{"date":2176,"open":1173,"high":2177,"low":559,"close":1320,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":1320},"2025-09-16",33.34,0.21,0.64,671900,{"date":2182,"open":1205,"high":2183,"low":2184,"close":2185,"change":124,"percent_change":2111,"volume":2186,"transactions":9,"vwap":2185},"2025-09-15",32.835,31.91,32.77,232600,{"date":2188,"open":2189,"high":1204,"low":2190,"close":2191,"change":1635,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2191},"2025-09-12",32.33,32.060001,32.52,0.09,237700,{"date":2195,"open":2196,"high":2197,"low":449,"close":1194,"change":1085,"percent_change":1549,"volume":2198,"transactions":9,"vwap":1194},"2025-09-11",31.54,32.59,177700,{"date":2200,"open":1052,"high":2201,"low":1083,"close":447,"change":534,"percent_change":2111,"volume":1612,"transactions":9,"vwap":447},"2025-09-10",31.79,{"date":2203,"open":2204,"high":2205,"low":2206,"close":459,"change":769,"percent_change":2207,"volume":2208,"transactions":9,"vwap":459},"2025-09-09",31.83,31.85,30.89,-1.91,119200,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2214,"change":1565,"percent_change":1493,"volume":1448,"transactions":9,"vwap":2214},"2025-09-08",32.0099983,32.58,31.63,31.87,{"date":2216,"open":2217,"high":448,"low":2201,"close":622,"change":814,"percent_change":1915,"volume":2218,"transactions":9,"vwap":622},"2025-09-05",31.99,210300,{"date":2220,"open":631,"high":998,"low":2221,"close":2222,"change":2223,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-09-04",30.265,31.9,1.47,4.83,397100,{"date":2227,"open":614,"high":2228,"low":946,"close":602,"change":1022,"percent_change":2229,"volume":1191,"transactions":9,"vwap":602},"2025-09-03",31.25,-1.52,{"date":2231,"open":968,"high":614,"low":789,"close":997,"change":2192,"percent_change":1751,"volume":2232,"transactions":9,"vwap":997},"2025-09-02",176000,{"date":2234,"open":1083,"high":459,"low":2235,"close":999,"change":1439,"percent_change":492,"volume":2236,"transactions":9,"vwap":999},"2025-08-29",30.575,202200,{"date":2238,"open":2239,"high":2240,"low":1276,"close":997,"change":368,"percent_change":188,"volume":2241,"transactions":9,"vwap":997},"2025-08-28",31.049999,31.235,190800,{"date":2243,"open":693,"high":1226,"low":2244,"close":893,"change":534,"percent_change":133,"volume":2245,"transactions":9,"vwap":893},"2025-08-27",30.71,133700,{"date":2247,"open":959,"high":2248,"low":927,"close":983,"change":57,"percent_change":748,"volume":2249,"transactions":9,"vwap":983},"2025-08-26",31.040001,213800,{"date":2251,"open":2252,"high":1161,"low":1090,"close":959,"change":1047,"percent_change":978,"volume":2253,"transactions":9,"vwap":959},"2025-08-25",31.059999,237000,{"date":2255,"open":2256,"high":2257,"low":1145,"close":2252,"change":1680,"percent_change":2224,"volume":1922,"transactions":9,"vwap":2252},"2025-08-22",29.92,31.475,{"date":2259,"open":734,"high":908,"low":734,"close":766,"change":1322,"percent_change":2260,"volume":2153,"transactions":9,"vwap":766},"2025-08-21",1.26,{"date":2262,"open":782,"high":2263,"low":715,"close":2264,"change":335,"percent_change":919,"volume":2265,"transactions":9,"vwap":2264},"2025-08-20",29.659,29.26,178800,{"date":2267,"open":1255,"high":378,"low":2268,"close":1155,"change":1440,"percent_change":1041,"volume":2269,"transactions":9,"vwap":1155},"2025-08-19",29.195,326800,{"date":2271,"open":2272,"high":960,"low":2272,"close":367,"change":451,"percent_change":2273,"volume":2274,"transactions":9,"vwap":367},"2025-08-18",29.25,1.4,238500,{"date":2276,"open":375,"high":2277,"low":2278,"close":2272,"change":1635,"percent_change":814,"volume":2279,"transactions":9,"vwap":2272},"2025-08-15",29.775,29.01,441300,{"date":2281,"open":2282,"high":2283,"low":833,"close":2284,"change":2013,"percent_change":868,"volume":2285,"transactions":9,"vwap":2284},"2025-08-14",29.57,30.12,29.22,369200,{"date":2287,"open":2288,"high":713,"low":2289,"close":2290,"change":616,"percent_change":2111,"volume":2291,"transactions":9,"vwap":2290},"2025-08-13",28.53,28.31,29.95,654900,{"date":2293,"open":781,"high":959,"low":2294,"close":364,"change":563,"percent_change":2295,"volume":2296,"transactions":9,"vwap":364},"2025-08-12",28.22,4.5,748900,{"date":2298,"open":2299,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":2303,"volume":2304,"transactions":9,"vwap":2301},"2025-08-11",30.61,28.42,28.44,-2.11,-6.91,434500,{"date":2306,"open":2252,"high":2307,"low":2308,"close":2309,"change":209,"percent_change":1034,"volume":2310,"transactions":9,"vwap":2309},"2025-08-08",31.245,30.345,30.55,584700,{"date":2312,"open":2284,"high":2313,"low":733,"close":632,"change":2314,"percent_change":2315,"volume":2316,"transactions":9,"vwap":632},"2025-08-07",31.2,2.23,7.73,593200,{"date":2318,"open":622,"high":2319,"low":2320,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-08-06",32.545,28.67,28.85,-5.44,-15.86,1566400,{"date":2326,"open":551,"high":2327,"low":2328,"close":2329,"change":850,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2329},"2025-08-05",34.76,33.17,34.29,3.69,400700,{"date":2333,"open":2197,"high":2334,"low":1196,"close":1173,"change":42,"percent_change":2335,"volume":2336,"transactions":9,"vwap":1173},"2025-08-04",33.15,2.26,265300,{"date":2338,"open":2339,"high":2340,"low":2341,"close":2342,"change":2013,"percent_change":2343,"volume":2344,"transactions":9,"vwap":2342},"2025-08-01",32.44,32.71,31.92,32.34,-2.21,286200,{"date":2346,"open":2347,"high":512,"low":1331,"close":1173,"change":1322,"percent_change":119,"volume":2348,"transactions":9,"vwap":1173},"2025-07-31",32.46,278500,{"date":2350,"open":2351,"high":2157,"low":2352,"close":1240,"change":903,"percent_change":1579,"volume":2353,"transactions":9,"vwap":1240},"2025-07-30",33.61,32.245,164400,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2358,"change":1382,"percent_change":1648,"volume":2359,"transactions":9,"vwap":2358},"2025-07-29",33.75,33.94,33.21,234900,{"date":2361,"open":2362,"high":2362,"low":2363,"close":2364,"change":939,"percent_change":2365,"volume":2366,"transactions":9,"vwap":2364},"2025-07-28",34.060001,33.38,33.66,-0.68,190300,{"date":2368,"open":2369,"high":2370,"low":499,"close":2371,"change":283,"percent_change":401,"volume":2372,"transactions":9,"vwap":2371},"2025-07-25",33.92,34.040001,33.89,178600,{"date":2374,"open":533,"high":2375,"low":499,"close":2376,"change":860,"percent_change":220,"volume":2377,"transactions":9,"vwap":2376},"2025-07-24",34.38,33.7,266400,{"date":2379,"open":1217,"high":2380,"low":1320,"close":2381,"change":1198,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-07-23",33.82,33.81,3.17,180800,{"date":2385,"open":998,"high":1197,"low":998,"close":2185,"change":2094,"percent_change":1213,"volume":2386,"transactions":9,"vwap":2185},"2025-07-22",201600,{"date":2388,"open":2172,"high":2389,"low":2390,"close":1302,"change":1838,"percent_change":993,"volume":2391,"transactions":9,"vwap":1302},"2025-07-21",32.8,32.21,159500,{"date":2393,"open":2394,"high":490,"low":2395,"close":1182,"change":615,"percent_change":2178,"volume":2396,"transactions":9,"vwap":1182},"2025-07-18",32.61,32.465,154700,{"date":2398,"open":2399,"high":2400,"low":2401,"close":2402,"change":153,"percent_change":1028,"volume":2403,"transactions":9,"vwap":2402},"2025-07-17",32.45,32.97,32.23,32.57,144100,{"date":2405,"open":2406,"high":2407,"low":2408,"close":1284,"change":1469,"percent_change":1684,"volume":2409,"transactions":9,"vwap":1284},"2025-07-16",32.29,32.495,31.885,197500,{"date":2411,"open":2412,"high":2413,"low":974,"close":1234,"change":1375,"percent_change":2414,"volume":2415,"transactions":9,"vwap":1234},"2025-07-15",33.53,33.615,-4.45,522400,{"date":2417,"open":2172,"high":2418,"low":2339,"close":512,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":512},"2025-07-14",33.52,0.68,2.08,284800,{"date":2423,"open":1313,"high":2424,"low":2425,"close":2185,"change":110,"percent_change":231,"volume":2426,"transactions":9,"vwap":2185},"2025-07-11",32.815,32.39,223600,{"date":2428,"open":2429,"high":1197,"low":2430,"close":2340,"change":400,"percent_change":57,"volume":2431,"transactions":9,"vwap":2340},"2025-07-10",32.53,32.485,239900,{"date":2433,"open":1282,"high":2402,"low":1274,"close":2434,"change":2435,"percent_change":2436,"volume":2437,"transactions":9,"vwap":2434},"2025-07-09",32.55,0.6,1.88,207500,{"date":2439,"open":2440,"high":1331,"low":2441,"close":984,"change":325,"percent_change":2442,"volume":2218,"transactions":9,"vwap":984},"2025-07-08",31.74,31.64,0.44,{"date":2444,"open":1248,"high":2339,"low":685,"close":581,"change":440,"percent_change":2445,"volume":2446,"transactions":9,"vwap":581},"2025-07-07",-1.3,252700,{"date":2448,"open":2449,"high":2450,"low":974,"close":2401,"change":143,"percent_change":50,"volume":2451,"transactions":9,"vwap":2401},"2025-07-03",32.2,32.385,108000,{"date":2453,"open":2211,"high":2211,"low":2454,"close":2184,"change":231,"percent_change":696,"volume":2455,"transactions":9,"vwap":2184},"2025-07-02",31.58,164600,{"date":2457,"open":437,"high":1196,"low":2458,"close":2459,"change":379,"percent_change":2460,"volume":2461,"transactions":9,"vwap":2459},"2025-07-01",31.59,31.73,-0.38,205700,{"date":2463,"open":1284,"high":1284,"low":2464,"close":2205,"change":253,"percent_change":1588,"volume":2465,"transactions":9,"vwap":2205},"2025-06-30",31.695,219300,{"date":2467,"open":2339,"high":664,"low":2468,"close":2469,"change":1802,"percent_change":1602,"volume":2470,"transactions":9,"vwap":2469},"2025-06-27",31.76,32.029999,561500,{"date":2472,"open":2222,"high":2473,"low":2474,"close":2475,"change":138,"percent_change":1691,"volume":2476,"transactions":9,"vwap":2475},"2025-06-26",32.305,31.38,32.27,319700,{"date":2478,"open":559,"high":651,"low":1297,"close":1298,"change":895,"percent_change":2479,"volume":2480,"transactions":9,"vwap":1298},"2025-06-25",-4.12,248800,{"date":2482,"open":582,"high":1320,"low":2483,"close":2400,"change":231,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2400},"2025-06-24",32.271,0.55,225900,{"date":2487,"open":1219,"high":2488,"low":1289,"close":2489,"change":187,"percent_change":1802,"volume":2490,"transactions":9,"vwap":2489},"2025-06-23",33.025002,32.79,260900,{"date":2492,"open":2493,"high":2494,"low":673,"close":1219,"change":2495,"percent_change":2496,"volume":2497,"transactions":9,"vwap":1219},"2025-06-20",33.93,34.049999,-0.86,-2.55,579900,{"date":2499,"open":2500,"high":2156,"low":2150,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-06-18",34.26,33.73,-0.46,-1.35,408500,{"date":2506,"open":467,"high":2507,"low":2508,"close":2509,"change":2510,"percent_change":2013,"volume":2511,"transactions":9,"vwap":2509},"2025-06-17",34.62,33.895,34.19,-0.25,243200,{"date":2513,"open":2507,"high":2514,"low":2515,"close":2516,"change":324,"percent_change":1321,"volume":2517,"transactions":9,"vwap":2516},"2025-06-16",34.85,34.22,34.44,237400,{"date":2519,"open":2520,"high":2521,"low":491,"close":2522,"change":2523,"percent_change":2524,"volume":2525,"transactions":9,"vwap":2522},"2025-06-13",35.07,35.85,34.4,-1.75,-4.84,569600,{"date":2527,"open":2528,"high":2529,"low":2530,"close":2531,"change":1321,"percent_change":2532,"volume":2533,"transactions":9,"vwap":2531},"2025-06-12",35.7,36.405,35.62,36.15,0.33,261800,{"date":2535,"open":2109,"high":2536,"low":2537,"close":2538,"change":92,"percent_change":2539,"volume":2540,"transactions":9,"vwap":2538},"2025-06-11",36.425,34.33,36.029999,2.91,448000,{"date":2542,"open":2543,"high":2543,"low":2544,"close":2545,"change":859,"percent_change":1439,"volume":2546,"transactions":9,"vwap":2545},"2025-06-10",35.36,34.809,35.0099983,280800,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2552,"change":2484,"percent_change":2043,"volume":2553,"transactions":9,"vwap":2552},"2025-06-09",35,35.3,34.66,35.040001,262600,{"date":2555,"open":2556,"high":2557,"low":477,"close":2558,"change":544,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2558},"2025-06-06",34.46,34.93,34.49,1.56,149300,{"date":2562,"open":1348,"high":2563,"low":1203,"close":531,"change":379,"percent_change":346,"volume":2564,"transactions":9,"vwap":531},"2025-06-05",34.41,197700,{"date":2566,"open":1318,"high":520,"low":1203,"close":2567,"change":57,"percent_change":2568,"volume":2569,"transactions":9,"vwap":2567},"2025-06-04",34.080002,1.46,278700,{"date":2571,"open":517,"high":2572,"low":2573,"close":1318,"change":666,"percent_change":2574,"volume":2575,"transactions":9,"vwap":1318},"2025-06-03",33.88,33.080002,1.79,505800,{"date":2577,"open":1233,"high":2578,"low":2342,"close":2578,"change":616,"percent_change":1415,"volume":2579,"transactions":9,"vwap":2578},"2025-06-02",33,285500,{"date":2581,"open":1204,"high":1219,"low":1248,"close":2185,"change":859,"percent_change":1439,"volume":2582,"transactions":9,"vwap":2185},"2025-05-30",416600,{"date":2584,"open":676,"high":2585,"low":2586,"close":2389,"change":2587,"percent_change":2094,"volume":2588,"transactions":9,"vwap":2389},"2025-05-29",33.029999,32.63,0.17,207100,{"date":2590,"open":1195,"high":2371,"low":2591,"close":2586,"change":1602,"percent_change":2592,"volume":2593,"transactions":9,"vwap":2586},"2025-05-28",32.47,-2.22,243800,{"date":2595,"open":2596,"high":1195,"low":2185,"close":2597,"change":2419,"percent_change":2420,"volume":2598,"transactions":9,"vwap":2597},"2025-05-27",33.11,33.37,304200,{"date":2600,"open":2601,"high":2602,"low":2603,"close":1313,"change":198,"percent_change":441,"volume":2604,"transactions":9,"vwap":1313},"2025-05-23",32.9,33.185,32.48,298300,{"date":2606,"open":1187,"high":2607,"low":2596,"close":2608,"change":2051,"percent_change":1078,"volume":2609,"transactions":9,"vwap":2608},"2025-05-22",33.67,33.13,247800,{"date":2611,"open":2612,"high":2613,"low":499,"close":2614,"change":1375,"percent_change":2615,"volume":2461,"transactions":9,"vwap":2614},"2025-05-21",34.75,34.86,33.44,-4.27,{"date":2617,"open":2618,"high":2619,"low":2620,"close":2557,"change":903,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2557},"2025-05-20",35.32,35.4,34.52,-1.44,326600,{"date":2624,"open":579,"high":2625,"low":2549,"close":2626,"change":513,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2626},"2025-05-19",35.61,35.44,0.43,283500,{"date":2630,"open":2631,"high":2632,"low":2633,"close":2634,"change":615,"percent_change":645,"volume":2635,"transactions":9,"vwap":2634},"2025-05-16",35.24,35.481,34.69,35.29,345100,{"date":2637,"open":2638,"high":2639,"low":2640,"close":2641,"change":2642,"percent_change":1827,"volume":2643,"transactions":9,"vwap":2641},"2025-05-15",35.23,35.5,34.72,35.22,0.22,197900,{"date":2645,"open":2646,"high":2646,"low":2647,"close":2549,"change":954,"percent_change":2648,"volume":2649,"transactions":9,"vwap":2549},"2025-05-14",35.91,34.8,-2.8,234500,{"date":2651,"open":2652,"high":2653,"low":2654,"close":2655,"change":534,"percent_change":1101,"volume":2656,"transactions":9,"vwap":2655},"2025-05-13",35.82,36.675,35.76,36.0099983,302200,{"date":2658,"open":2137,"high":2659,"low":2660,"close":2661,"change":687,"percent_change":2662,"volume":2663,"transactions":9,"vwap":2661},"2025-05-12",36.56,35.2,35.77,1.1,321900,{"date":2665,"open":2108,"high":2666,"low":2667,"close":2668,"change":1611,"percent_change":1079,"volume":2669,"transactions":9,"vwap":2668},"2025-05-09",36.93,35.27,35.38,385000,{"date":2671,"open":2672,"high":2673,"low":2674,"close":2675,"change":1241,"percent_change":2676,"volume":2677,"transactions":9,"vwap":2675},"2025-05-08",35.57,37.22,35.56,36.48,2.99,559600,{"date":2679,"open":1296,"high":2680,"low":916,"close":2681,"change":2682,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2681},"2025-05-07",36.35,35.42,5.81,19.62,972800,{"date":2686,"open":2282,"high":1261,"low":768,"close":1148,"change":1129,"percent_change":1263,"volume":2687,"transactions":9,"vwap":1148},"2025-05-06",444100,{"date":2689,"open":2690,"high":2691,"low":2692,"close":1040,"change":324,"percent_change":450,"volume":2693,"transactions":9,"vwap":1040},"2025-05-05",29.62,30.4,29.31,279200,{"date":2695,"open":1015,"high":2696,"low":366,"close":806,"change":615,"percent_change":534,"volume":2697,"transactions":9,"vwap":806},"2025-05-02",30.289,339800,{"date":2699,"open":2700,"high":2701,"low":733,"close":944,"change":2094,"percent_change":2702,"volume":2703,"transactions":9,"vwap":944},"2025-05-01",29.47,30.16,1.78,465900,{"date":2705,"open":953,"high":2706,"low":2707,"close":715,"change":1129,"percent_change":881,"volume":2708,"transactions":9,"vwap":715},"2025-04-30",29.385,28.79,341700,{"date":2710,"open":375,"high":2711,"low":342,"close":375,"change":2712,"percent_change":1635,"volume":2713,"transactions":9,"vwap":375},"2025-04-29",29.765,0.01,473100,{"date":2715,"open":417,"high":1269,"low":894,"close":2692,"change":2716,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2692},"2025-04-28",-1.14,-3.74,305000,{"date":2720,"open":704,"high":2721,"low":704,"close":902,"change":1322,"percent_change":2722,"volume":2723,"transactions":9,"vwap":902},"2025-04-25",31.035,1.23,340600,{"date":2725,"open":2726,"high":799,"low":887,"close":2727,"change":232,"percent_change":2728,"volume":2729,"transactions":9,"vwap":2727},"2025-04-24",29.43,30.08,2.35,254800,{"date":2731,"open":2732,"high":2733,"low":407,"close":353,"change":625,"percent_change":615,"volume":1785,"transactions":9,"vwap":353},"2025-04-23",29.98,30.665,{"date":180,"open":377,"high":2735,"low":399,"close":407,"change":2178,"percent_change":1017,"volume":2736,"transactions":9,"vwap":407},29.83,222500]