[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-CLMB":3,"homepage-market-summary":35,"stock-historical-CLMB":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"CLMB","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},"Climb Global Solutions, Inc. Common Stock","Nasdaq",null,"WHOLESALE-COMPUTERS & PERIPHERAL EQUIPMENT & SOFTWARE","Climb Global Solutions Inc is a cloud-based, value-added IT distribution and solutions company specializing in emerging technologies. It operates across the USA, Canada, United Kingdom, and Europe through multiple business units, including Climb Channel Solutions, Sigma, Grey Matter, Interwork, and TechXtend. The company is organized into two reportable operating segments. The Distribution segment distributes technical software to corporate resellers, value-added resellers (VARs), consultants, and systems integrators under the name Climb Channel Solutions. The Solutions segment is a cloud solutions provider and value-added reseller of software, hardware, and services to customers under the name Grey Matter.","412","Eatontown, NJ",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.5183,0.17,"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},32.8,33.41,33.62,32.72,33.06,-0.26,-0.79,130247.024711,3340,33.0501,36.255,15.25,214349.184071572,83.6,7854,{"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",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},230973,84305296.017893,23.32,"2025-04-22",[186,187,197,208,218,229,239,250,261,271,281,290,301,311,320,331,342,352,362,371,382,392,403,413,424,433,444,455,466,475,485,494,505,513,521,531,539,547,558,568,578,587,598,607,617,627,636,645,653,662,671,681,692,701,711,719,727,736,742,751,759,767,775,784,790,799,808,816,824,831,837,845,854,863,872,881,888,897,905,912,920,927,935,944,950,957,964,971,979,984,993,999,1007,1014,1021,1029,1037,1043,1052,1059,1068,1076,1084,1091,1100,1108,1115,1123,1131,1138,1145,1151,1158,1166,1173,1181,1188,1194,1198,1205,1214,1220,1226,1232,1240,1243,1250,1255,1260,1269,1275,1283,1289,1296,1302,1307,1315,1324,1332,1341,1347,1355,1364,1373,1378,1387,1396,1405,1414,1422,1429,1437,1444,1451,1458,1467,1474,1481,1490,1499,1508,1515,1523,1531,1539,1546,1555,1562,1571,1579,1588,1595,1603,1610,1618,1624,1631,1637,1645,1653,1662,1670,1678,1686,1694,1700,1703,1710,1719,1728,1737,1745,1753,1762,1770,1779,1788,1796,1804,1812,1819,1826,1834,1842,1850,1856,1861,1869,1876,1882,1889,1895,1902,1909,1917,1924,1930,1938,1944,1953,1959,1967,1974,1981,1989,1997,2003,2011,2018,2024,2031,2037,2046,2054,2062,2071,2078,2086,2095,2102,2108,2117,2125,2132,2141,2148,2156,2162,2169,2177,2185,2194,2202,2211,2219,2226,2232,2241,2249,2258,2265,2273,2281,2288,2294,2302,2309,2316,2324,2332,2339,2346,2353,2360,2367,2375,2382,2389,2395,2404,2411,2419,2427,2433,2437,2444,2452,2458,2465,2471,2476,2483,2488,2495,2503,2510,2518,2523,2531,2538,2545,2551,2559,2566,2572,2580,2586,2592,2599,2607,2615,2623,2631,2638,2646,2654,2662,2668,2677,2684,2692,2698,2705,2713,2721,2728,2736,2742,2750,2754,2760,2768,2773,2780,2785,2792,2799,2804,2812,2818,2826,2833,2838,2844,2850,2855,2862,2869,2874,2879,2885,2892,2898,2906,2914,2920,2927,2933,2941,2948,2955,2961,2969,2976,2981],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",32.33,33.18,32.02,0.935,2.91,136184.024217,3351,32.725,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",32.76,33.23,31.71,32.125,-0.615,-1.88,197282.340633,3911,32.3087,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":132,"volume":215,"transactions":216,"vwap":217},"2026-09-29",32.63,32.795,30.828,32.74,0.13,189420.525968,4859,32.3853,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",31.35,32.88,30.212,32.61,0.96,3.03,331604.710559,5763,32.236,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":58,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",31.11,32.6,31.02,31.65,1.57,264111.622167,5123,31.8336,{"date":240,"open":241,"high":242,"low":243,"close":244,"change":245,"percent_change":246,"volume":247,"transactions":248,"vwap":249},"2026-09-24",30.4,31.38,29.795,31.16,0.53,1.73,253220.802238,5126,30.8136,{"date":251,"open":252,"high":253,"low":254,"close":255,"change":256,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",30.8,31.09,29.36,30.63,-0.17,-0.55,221506.542139,3955,30.5092,{"date":262,"open":263,"high":264,"low":265,"close":252,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",28.92,30.88,28.75,2.24,7.84,226262.495345,4117,30.3823,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":142,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",27.9,28.77,27.4,28.56,2.37,126941.749792,3170,28.4365,{"date":282,"open":283,"high":284,"low":285,"close":273,"change":112,"percent_change":286,"volume":287,"transactions":288,"vwap":289},"2026-09-18",27.61,28.1,27.2,0.22,198592.093294,3239,27.7854,{"date":291,"open":292,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",28.39,28.76,27.66,27.84,-0.4,-1.42,72596.965332,2100,28.0284,{"date":302,"open":303,"high":304,"low":305,"close":303,"change":306,"percent_change":307,"volume":308,"transactions":309,"vwap":310},"2026-09-16",28.24,28.65,27.98,-0.15,-0.53,78827.7572,3034,28.3061,{"date":312,"open":313,"high":314,"low":315,"close":292,"change":112,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",28.37,28.62,28.09,0.21,83996.794257,3059,28.3881,{"date":321,"open":322,"high":323,"low":324,"close":325,"change":326,"percent_change":327,"volume":328,"transactions":329,"vwap":330},"2026-09-14",27.52,28.47,27.3252,28.33,0.83,3.02,96018.320493,2879,28.1835,{"date":332,"open":333,"high":334,"low":335,"close":336,"change":337,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",27.18,27.7606,26.6901,27.5,0.63,2.34,112391.6657,2642,27.4831,{"date":343,"open":344,"high":273,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",27.35,26.64,26.87,-0.44,-1.61,80093.615502,2829,27.0007,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":307,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",27.69,28,26.99,27.31,-1.9,117287.0945,3110,27.2687,{"date":363,"open":364,"high":364,"low":365,"close":295,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",28.86,27.54,-1.33,-4.56,71995.249327,2840,27.9085,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",28.3,29.23,27.94,29.17,0.99,3.51,86575.895831,2689,28.8845,{"date":383,"open":384,"high":385,"low":275,"close":386,"change":387,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-03",27.78,28.45,28.18,0.77,2.81,88264.714348,2668,28.1563,{"date":393,"open":394,"high":395,"low":396,"close":397,"change":398,"percent_change":399,"volume":400,"transactions":401,"vwap":402},"2026-09-02",28.05,28.16,27.12,27.41,-0.58,-2.07,156430.686837,3655,27.4982,{"date":404,"open":405,"high":406,"low":295,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-09-01",28.31,28.96,27.99,-0.54,-1.89,180417.8607,3290,28.372,{"date":414,"open":415,"high":416,"low":417,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-31",28.38,28.71,27.9901,28.53,0.23,0.81,143062.0525,3612,28.3652,{"date":425,"open":426,"high":376,"low":427,"close":373,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",28.95,28.1384,-0.75,-2.58,95852.803663,2657,28.3967,{"date":434,"open":435,"high":436,"low":437,"close":438,"change":439,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-27",27.81,29.38,27.65,29.05,1.38,4.99,235262.027896,3738,28.9624,{"date":445,"open":446,"high":447,"low":448,"close":449,"change":450,"percent_change":451,"volume":452,"transactions":453,"vwap":454},"2026-08-26",27.3,27.855,26.5,27.67,0.42,1.54,210800.214136,5145,27.3299,{"date":456,"open":457,"high":458,"low":459,"close":460,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-25",27.47,28.35,27.005,27.25,-0.21,-0.76,124428.496356,3037,27.3188,{"date":467,"open":468,"high":323,"low":344,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-24",28.08,27.46,-0.82,-2.9,207235.935384,4199,27.7987,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":481,"volume":482,"transactions":483,"vwap":484},"2026-08-21",28.32,28.67,28.04,28.28,0,162953.155977,2872,28.329,{"date":486,"open":487,"high":263,"low":488,"close":480,"change":489,"percent_change":490,"volume":491,"transactions":492,"vwap":493},"2026-08-20",28.26,27.9148,-0.08,-0.28,112045.562188,3053,28.4345,{"date":495,"open":496,"high":497,"low":498,"close":499,"change":500,"percent_change":501,"volume":502,"transactions":503,"vwap":504},"2026-08-19",28.5,28.7,28.15,28.36,0.01,0.04,105592.573651,2692,28.3335,{"date":506,"open":507,"high":323,"low":365,"close":458,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",27.83,0.51,1.83,98516.595451,3108,28.0787,{"date":514,"open":499,"high":292,"low":515,"close":295,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-17",27.7501,-0.67,-2.35,99939.518827,3252,27.9046,{"date":522,"open":523,"high":523,"low":524,"close":525,"change":526,"percent_change":527,"volume":528,"transactions":529,"vwap":530},"2026-08-14",28.61,28.29,28.51,0.02,0.07,93441.204138,2850,28.449,{"date":532,"open":292,"high":533,"low":534,"close":535,"change":419,"percent_change":420,"volume":536,"transactions":537,"vwap":538},"2026-08-13",28.55,27.895,28.49,124207.556304,3421,28.3568,{"date":540,"open":541,"high":373,"low":365,"close":487,"change":542,"percent_change":543,"volume":544,"transactions":545,"vwap":546},"2026-08-12",27.79,0.52,1.87,105778.07209,2687,28.037,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",27.17,27.75,26.455,27.74,0.62,2.29,132267.498716,3795,27.3201,{"date":559,"open":560,"high":561,"low":562,"close":396,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",27.77,28.11,27.08,-0.69,-2.48,89243.625859,3248,27.4446,{"date":569,"open":570,"high":571,"low":572,"close":435,"change":573,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-07",27.48,28.25,27.13,0.34,1.24,138713.812943,3542,27.6288,{"date":579,"open":562,"high":580,"low":581,"close":457,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-06",27.62,26.65,0.36,1.33,123229.515753,4094,27.156,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",26.89,27.3396,26.0401,27.11,0.33,1.23,144725.8781,4333,26.7567,{"date":599,"open":600,"high":285,"low":601,"close":602,"change":347,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-04",27.19,25.69,26.78,-1.62,274552.759276,6409,26.6208,{"date":608,"open":609,"high":610,"low":609,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",26.48,28.1268,27.22,0.41,1.53,262717.999615,6446,27.2851,{"date":618,"open":619,"high":620,"low":621,"close":622,"change":527,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",26.55,27.575,26.3768,26.81,0.26,121614.811235,4466,26.8667,{"date":628,"open":355,"high":355,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",23.47,26.74,-1.67,-5.88,337391.64632,6751,26.1285,{"date":637,"open":355,"high":638,"low":639,"close":640,"change":419,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",28.81,27.516,28.41,0.82,123344.566652,3868,28.2473,{"date":646,"open":457,"high":647,"low":648,"close":386,"change":107,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-28",28.34,27.2671,3.72,169036.185854,3594,28.0054,{"date":654,"open":655,"high":656,"low":655,"close":549,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-27",25.5,27.435,1.71,6.72,196698.044475,3990,26.7957,{"date":663,"open":664,"high":665,"low":71,"close":666,"change":582,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-24",25.16,25.67,25.46,1.43,72175.507989,2202,25.4231,{"date":672,"open":673,"high":601,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-23",25.44,24.89,25.1,-0.35,-1.38,156874.146147,4121,25.1485,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-22",25.91,26.09,24.88,25.45,-0.37,-1.43,113795.3837,3093,25.3261,{"date":693,"open":694,"high":695,"low":71,"close":696,"change":697,"percent_change":613,"volume":698,"transactions":699,"vwap":700},"2026-07-21",25.43,25.89,25.82,0.39,91720.398833,2392,25.6611,{"date":702,"open":703,"high":704,"low":705,"close":694,"change":706,"percent_change":707,"volume":708,"transactions":709,"vwap":710},"2026-07-20",25.94,26.2,25.235,-0.51,-1.97,118207.916775,2986,25.5415,{"date":712,"open":713,"high":714,"low":715,"close":703,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":703},"2026-07-17",25.17,26,24.09,0.37,1.45,101800,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":58,"percent_change":725,"volume":726,"transactions":9,"vwap":724},"2026-07-16",25.13,25.9,24.63,25.57,1.95,130500,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":733,"percent_change":734,"volume":735,"transactions":9,"vwap":732},"2026-07-15",25.52,26.049999,24.52,25.08,-0.5,-1.95,141600,{"date":737,"open":724,"high":738,"low":739,"close":740,"change":316,"percent_change":326,"volume":741,"transactions":9,"vwap":740},"2026-07-14",25.99,25.3,25.58,95700,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-13",25.6,26.33,25.12,25.37,-0.36,-1.4,292500,{"date":752,"open":722,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":9,"vwap":755},"2026-07-10",26.36,25.26,25.73,-0.11,-0.43,178900,{"date":760,"open":761,"high":703,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-09",24.54,24.01,25.84,1.08,4.36,126000,{"date":768,"open":769,"high":665,"low":770,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-08",25.25,24.5,24.76,-0.66,-2.6,263300,{"date":776,"open":777,"high":778,"low":779,"close":780,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":780},"2026-07-07",24.28,25.71,23.78,25.42,1.21,5,210500,{"date":785,"open":731,"high":731,"low":786,"close":787,"change":157,"percent_change":788,"volume":789,"transactions":9,"vwap":787},"2026-07-06",23.68,24.21,1.47,103100,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-02",24.65,24.74,23.44,23.86,-0.71,-2.89,142400,{"date":800,"open":801,"high":802,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-01",23.2,24.58,22.87,24.57,1.36,5.86,175100,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":164,"percent_change":814,"volume":815,"transactions":9,"vwap":813},"2026-06-30",22.61,23.31,21.86,23.21,3.29,278300,{"date":817,"open":818,"high":819,"low":820,"close":821,"change":214,"percent_change":822,"volume":823,"transactions":9,"vwap":821},"2026-06-29",22.64,23.23,21.95,22.47,0.58,156700,{"date":825,"open":826,"high":819,"low":827,"close":828,"change":829,"percent_change":72,"volume":830,"transactions":9,"vwap":828},"2026-06-26",22.21,22.07,22.34,0.2,532800,{"date":832,"open":833,"high":810,"low":834,"close":835,"change":481,"percent_change":481,"volume":836,"transactions":9,"vwap":835},"2026-06-25",22.15,21.5,22.14,98000,{"date":838,"open":839,"high":840,"low":841,"close":835,"change":842,"percent_change":843,"volume":844,"transactions":9,"vwap":835},"2026-06-24",22.19,22.93,21.9,0.11,0.5,146000,{"date":846,"open":847,"high":848,"low":849,"close":850,"change":851,"percent_change":852,"volume":853,"transactions":9,"vwap":850},"2026-06-23",21.2,22.31,20.68,22.030001,0.68,3.19,152700,{"date":855,"open":856,"high":857,"low":858,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-06-22",22.49,22.76,21.12,21.35,-1.36,-5.99,132800,{"date":864,"open":865,"high":866,"low":867,"close":868,"change":869,"percent_change":870,"volume":871,"transactions":9,"vwap":868},"2026-06-18",22.92,23.62,21.99,22.71,0.19,0.84,247700,{"date":873,"open":874,"high":875,"low":876,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-17",22.54,22.86,22.01,22.52,-0.2,-0.88,103600,{"date":882,"open":883,"high":884,"low":848,"close":885,"change":748,"percent_change":886,"volume":887,"transactions":9,"vwap":885},"2026-06-16",23.1,23.55,22.72,-1.56,109000,{"date":889,"open":890,"high":891,"low":892,"close":893,"change":894,"percent_change":895,"volume":896,"transactions":9,"vwap":893},"2026-06-15",22.65,23.11,21.77,23.08,0.44,1.94,221000,{"date":898,"open":899,"high":900,"low":901,"close":818,"change":902,"percent_change":903,"volume":904,"transactions":9,"vwap":818},"2026-06-12",23.45,23.56,21.82,-0.56,-2.41,142700,{"date":906,"open":907,"high":908,"low":826,"close":801,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":801},"2026-06-11",23.02,23.48,0.24,1.05,212600,{"date":913,"open":914,"high":746,"low":915,"close":916,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":916},"2026-06-10",24,22.9,22.96,-1.04,-4.33,243100,{"date":921,"open":922,"high":923,"low":924,"close":914,"change":419,"percent_change":925,"volume":926,"transactions":9,"vwap":914},"2026-06-09",23.85,24.29,23.33,0.97,150000,{"date":928,"open":929,"high":930,"low":931,"close":932,"change":933,"percent_change":461,"volume":934,"transactions":9,"vwap":932},"2026-06-08",23.71,24.17,23.14,23.77,-0.05,139300,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-05",23.22,23.89,22.81,23.82,0.94,4.11,147800,{"date":945,"open":946,"high":893,"low":876,"close":947,"change":377,"percent_change":948,"volume":949,"transactions":9,"vwap":947},"2026-06-04",22.09,22.88,4.52,136600,{"date":951,"open":952,"high":874,"low":834,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-03",22.42,21.89,-0.6,-2.67,107600,{"date":958,"open":959,"high":960,"low":961,"close":856,"change":962,"percent_change":26,"volume":963,"transactions":9,"vwap":856},"2026-06-02",22.6,23.059999,22.17,-0.18,130000,{"date":965,"open":966,"high":857,"low":967,"close":968,"change":94,"percent_change":969,"volume":970,"transactions":9,"vwap":968},"2026-06-01",21.72,21.3,22.67,4.71,169600,{"date":972,"open":973,"high":812,"low":974,"close":975,"change":976,"percent_change":977,"volume":978,"transactions":9,"vwap":975},"2026-05-29",20.79,20.62,21.65,0.86,4.14,164300,{"date":980,"open":981,"high":858,"low":982,"close":973,"change":756,"percent_change":307,"volume":983,"transactions":9,"vwap":973},"2026-05-28",20.8,20.44,103200,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-05-27",21.22,21.71,20.58,20.9,-0.32,-1.51,135500,{"date":994,"open":995,"high":996,"low":997,"close":986,"change":623,"percent_change":574,"volume":998,"transactions":9,"vwap":986},"2026-05-26",21.049999,21.45,20.94,100700,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":419,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-05-22",20.74,21.24,20.59,20.96,1.11,107400,{"date":1008,"open":1009,"high":989,"low":1010,"close":1011,"change":157,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1011},"2026-05-21",20.35,19.66,20.73,1.72,106400,{"date":1015,"open":1009,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":306,"volume":1020,"transactions":9,"vwap":1018},"2026-05-20",20.57,19.07,20.38,-0.03,194700,{"date":1022,"open":1023,"high":1024,"low":1025,"close":1026,"change":152,"percent_change":1027,"volume":1028,"transactions":9,"vwap":1026},"2026-05-19",19.86,20.65,19.040001,20.41,1.9,206500,{"date":1030,"open":1031,"high":1032,"low":1033,"close":1034,"change":894,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-05-18",19.59,20.27,19.22,20.030001,2.25,123300,{"date":1038,"open":1039,"high":1040,"low":1041,"close":1031,"change":1019,"percent_change":306,"volume":1042,"transactions":9,"vwap":1031},"2026-05-15",19.24,19.74,18.89,205600,{"date":1044,"open":1045,"high":1046,"low":1047,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-14",19.18,19.84,19.059999,19.62,0.45,2.35,83500,{"date":1053,"open":1054,"high":1055,"low":1056,"close":1054,"change":756,"percent_change":1057,"volume":1058,"transactions":9,"vwap":1054},"2026-05-13",19.17,19.4,18.77,-0.57,104000,{"date":1060,"open":1061,"high":1062,"low":1063,"close":1064,"change":1065,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1064},"2026-05-12",19.64,19.9,18.8,19.28,-0.48,-2.43,239400,{"date":1069,"open":1070,"high":1071,"low":1072,"close":1073,"change":748,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-05-11",20.17,20.43,19.53,19.76,-1.79,89000,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":563,"volume":1083,"transactions":9,"vwap":1081},"2026-05-08",20.26,20.53,19.81,20.12,-0.14,166600,{"date":1085,"open":1086,"high":1087,"low":1088,"close":1078,"change":337,"percent_change":1089,"volume":1090,"transactions":9,"vwap":1078},"2026-05-07",19.55,20.46,19.48,3.21,161900,{"date":1092,"open":1093,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-06",19.94,20.1,19.3,19.63,-0.06,-0.3,126500,{"date":1101,"open":1102,"high":1032,"low":1103,"close":1104,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1104},"2026-05-05",18.9,18.71,19.69,0.93,4.96,231800,{"date":1109,"open":1110,"high":1111,"low":1112,"close":1110,"change":1113,"percent_change":563,"volume":1114,"transactions":9,"vwap":1110},"2026-05-04",18.76,19.5,18.24,-0.13,218900,{"date":1116,"open":1117,"high":1118,"low":1119,"close":1041,"change":1120,"percent_change":1121,"volume":1122,"transactions":9,"vwap":1041},"2026-05-01",16.88,19.01,16.74,2.21,13.25,452600,{"date":1124,"open":1125,"high":1126,"low":31,"close":1127,"change":1128,"percent_change":1129,"volume":1130,"transactions":9,"vwap":1127},"2026-04-30",18.64,18.82,16.68,-4.59,-21.58,975100,{"date":1132,"open":1133,"high":975,"low":1134,"close":1135,"change":1136,"percent_change":152,"volume":1137,"transactions":9,"vwap":1135},"2026-04-29",21.55,20.77,21.27,0.08,158300,{"date":1139,"open":1140,"high":1135,"low":1141,"close":1142,"change":829,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1142},"2026-04-28",20.98,20.54,21.19,0.95,189200,{"date":1146,"open":1147,"high":1148,"low":849,"close":1149,"change":1082,"percent_change":772,"volume":1150,"transactions":9,"vwap":1149},"2026-04-27",21.13,21.8,20.99,127900,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1147,"change":1156,"percent_change":902,"volume":1157,"transactions":9,"vwap":1147},"2026-04-24",21.030001,21.38,20.56,-0.12,202000,{"date":1159,"open":867,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-23",22.23,21.1,21.25,-0.95,-4.28,100900,{"date":1167,"open":1168,"high":885,"low":1169,"close":1170,"change":676,"percent_change":1171,"volume":1172,"transactions":9,"vwap":1170},"2026-04-22",22.56,22.059999,22.2,-1.55,77200,{"date":1174,"open":1175,"high":907,"low":1176,"close":1177,"change":1178,"percent_change":1179,"volume":1180,"transactions":9,"vwap":1177},"2026-04-21",22.33,22.29,22.55,0.29,1.3,129400,{"date":1182,"open":1183,"high":939,"low":1184,"close":1185,"change":398,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1185},"2026-04-20",22.5,21.6,22.26,-2.54,84200,{"date":1189,"open":893,"high":1190,"low":959,"close":1191,"change":1192,"percent_change":256,"volume":1193,"transactions":9,"vwap":1191},"2026-04-17",23.6,22.84,-0.04,92600,{"date":1195,"open":890,"high":891,"low":1196,"close":947,"change":1097,"percent_change":25,"volume":1197,"transactions":9,"vwap":947},"2026-04-16",22.57,120500,{"date":1199,"open":890,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":245,"volume":1204,"transactions":9,"vwap":1202},"2026-04-15",23.049999,22.36,22.94,0.12,102200,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":1211,"percent_change":1212,"volume":1213,"transactions":9,"vwap":1210},"2026-04-14",23,23.52,22.75,22.82,-0.02,-0.09,132300,{"date":1215,"open":986,"high":1216,"low":986,"close":1191,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1191},"2026-04-13",22.91,1.48,6.93,174100,{"date":1221,"open":1133,"high":1222,"low":1223,"close":1224,"change":1113,"percent_change":954,"volume":1225,"transactions":9,"vwap":1224},"2026-04-10",21.87,21.18,21.36,121500,{"date":1227,"open":1228,"high":1229,"low":981,"close":1230,"change":612,"percent_change":895,"volume":1231,"transactions":9,"vwap":1230},"2026-04-09",20.93,21.73,21.49,183700,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":1238,"percent_change":976,"volume":1239,"transactions":9,"vwap":1237},"2026-04-08",21.96,22.51,20.95,21.08,0.18,115900,{"date":1241,"open":1134,"high":1224,"low":1018,"close":989,"change":1203,"percent_change":822,"volume":1242,"transactions":9,"vwap":989},"2026-04-07",115700,{"date":1244,"open":1245,"high":1246,"low":1247,"close":1248,"change":1203,"percent_change":822,"volume":1249,"transactions":9,"vwap":1248},"2026-04-06",20.66,21.059999,20.31,20.78,97200,{"date":1251,"open":1252,"high":981,"low":1253,"close":1245,"change":157,"percent_change":1012,"volume":1254,"transactions":9,"vwap":1245},"2026-04-02",20.18,19.43,164100,{"date":1256,"open":1070,"high":1003,"low":1257,"close":1247,"change":58,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1247},"2026-04-01",19.73,2.47,192800,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-03-31",19.57,19.95,19.16,19.82,0.43,2.22,197700,{"date":1270,"open":1031,"high":1093,"low":1271,"close":1272,"change":878,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-03-30",19.2,19.39,-1.02,182000,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1031,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1031},"2026-03-27",19.91,20.33,19.54,-0.41,-2.05,160900,{"date":1284,"open":1285,"high":1223,"low":1073,"close":1286,"change":470,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-26",20.82,20,-3.94,185000,{"date":1290,"open":1291,"high":989,"low":1292,"close":1285,"change":1293,"percent_change":1294,"volume":1295,"transactions":9,"vwap":1285},"2026-03-25",20.01,19.45,1.06,5.36,303800,{"date":1297,"open":1073,"high":1298,"low":1048,"close":1073,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1073},"2026-03-24",20.76,-0.25,-1.25,302000,{"date":1303,"open":1304,"high":995,"low":1277,"close":1291,"change":1305,"percent_change":1027,"volume":1306,"transactions":9,"vwap":1291},"2026-03-23",20.64,0.3725,291100,{"date":1308,"open":1309,"high":1310,"low":1311,"close":1312,"change":1313,"percent_change":941,"volume":1314,"transactions":9,"vwap":1312},"2026-03-20",19.4625,19.78,18.905,19.6375,0.1825,397600,{"date":1316,"open":1317,"high":1318,"low":1319,"close":1320,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1320},"2026-03-19",19.2875,19.72,18.9575,19.455,0.105,0.54,436000,{"date":1325,"open":1263,"high":1326,"low":1327,"close":1328,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1328},"2026-03-18",20.08,19.175,19.35,-0.6325,-3.17,432400,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-17",20.0625,20.3075,19.645,19.9825,-0.0975,-0.49,384400,{"date":1342,"open":1343,"high":1228,"low":1334,"close":1326,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1326},"2026-03-16",20.2225,-0.055,-0.27,434400,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1178,"volume":1354,"transactions":9,"vwap":1352},"2026-03-13",20.16,20.6475,19.815,20.135,0.0575,237600,{"date":1356,"open":1357,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-12",20.375,20.7525,19.8575,20.077499,-0.435,-2.12,326400,{"date":1365,"open":1366,"high":1367,"low":1368,"close":1369,"change":1370,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1369},"2026-03-11",20.8725,21.225,20.165,20.5125,-0.6775,-3.2,249600,{"date":1374,"open":997,"high":1375,"low":973,"close":1142,"change":1376,"percent_change":326,"volume":1377,"transactions":9,"vwap":1142},"2026-03-10",21.7425,0.175,445600,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-03-09",21.2525,21.3975,20.1925,21.014999,-0.765,-3.51,208000,{"date":1388,"open":1389,"high":1390,"low":1391,"close":1392,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":1392},"2026-03-06",21.9825,22.032499,21.32,21.78,-0.6525,-2.91,299200,{"date":1397,"open":1398,"high":1399,"low":1400,"close":1401,"change":1402,"percent_change":1403,"volume":1404,"transactions":9,"vwap":1401},"2026-03-05",22.59,23.4575,22.1525,22.4325,-0.2125,-0.94,340400,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":1411,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1410},"2026-03-04",22.4775,23.3725,22.44,22.645,0.31,1.39,348800,{"date":1415,"open":839,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-03",22.525,21.28,22.335,0.145,0.65,436800,{"date":1423,"open":1424,"high":762,"low":1425,"close":839,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":839},"2026-03-02",23.040001,22.185,-1.48,-6.25,438800,{"date":1430,"open":1431,"high":1432,"low":1431,"close":1433,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1433},"2026-02-27",22.385,24.1125,23.67,1.1625,5.16,337200,{"date":1438,"open":1207,"high":1207,"low":1439,"close":1440,"change":1441,"percent_change":1442,"volume":1443,"transactions":9,"vwap":1440},"2026-02-26",20.02,22.5075,-0.74,-3.18,457200,{"date":1445,"open":1446,"high":1446,"low":1210,"close":1447,"change":1448,"percent_change":1449,"volume":1450,"transactions":9,"vwap":1447},"2026-02-25",25.39,23.2475,-1.695,-6.8,460000,{"date":1452,"open":460,"high":1453,"low":771,"close":1454,"change":1455,"percent_change":1456,"volume":1457,"transactions":9,"vwap":1454},"2026-02-24",27.9875,24.9425,-2.255,-8.29,410800,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1463,"change":1464,"percent_change":1465,"volume":1466,"transactions":9,"vwap":1463},"2026-02-23",29.61,29.9,27.1125,27.1975,-2.4275,-8.19,416800,{"date":1468,"open":1460,"high":1469,"low":1470,"close":1471,"change":1472,"percent_change":306,"volume":1473,"transactions":9,"vwap":1471},"2026-02-20",30.13,29.505,29.625,-0.045,324400,{"date":1475,"open":1476,"high":1477,"low":1476,"close":1478,"change":1479,"percent_change":508,"volume":1480,"transactions":9,"vwap":1478},"2026-02-19",29.175,29.8175,29.67,0.15,233200,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":1488,"volume":1489,"transactions":9,"vwap":1486},"2026-02-18",29.2825,29.7375,28.8275,29.52,0.1625,0.55,320400,{"date":1491,"open":1492,"high":1493,"low":1494,"close":1495,"change":1496,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1495},"2026-02-17",30.18,30.3875,29.22,29.3575,-0.905,-2.99,171600,{"date":1500,"open":1501,"high":1502,"low":1503,"close":1504,"change":1505,"percent_change":1506,"volume":1507,"transactions":9,"vwap":1504},"2026-02-13",29.3725,30.5175,29.1475,30.2625,1.1225,3.85,184800,{"date":1509,"open":1510,"high":1511,"low":274,"close":1512,"change":1513,"percent_change":1178,"volume":1514,"transactions":9,"vwap":1512},"2026-02-12",29.4175,31.2225,29.14,0.085,260000,{"date":1516,"open":1470,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1519},"2026-02-11",29.75,28.5575,29.055,-0.2825,-0.96,308800,{"date":1524,"open":1525,"high":1526,"low":1527,"close":1528,"change":1529,"percent_change":517,"volume":1530,"transactions":9,"vwap":1528},"2026-02-10",30.025,30.1275,29.335,29.3375,-0.7075,198400,{"date":1532,"open":1533,"high":252,"low":1534,"close":1535,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1535},"2026-02-09",30.6625,29.93,30.045,-0.6175,-2.01,299600,{"date":1540,"open":1541,"high":1511,"low":1542,"close":1533,"change":1543,"percent_change":1544,"volume":1545,"transactions":9,"vwap":1533},"2026-02-06",30.205,30.1925,0.9875,3.33,178800,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-02-05",29.9675,30.235,29.48,29.675,-0.2925,-0.98,155200,{"date":1556,"open":1557,"high":1504,"low":1558,"close":1548,"change":1559,"percent_change":1560,"volume":1561,"transactions":9,"vwap":1548},"2026-02-04",30.2425,29.54,-0.065,-0.22,141200,{"date":1563,"open":1564,"high":1565,"low":1566,"close":1567,"change":1568,"percent_change":1569,"volume":1570,"transactions":9,"vwap":1567},"2026-02-03",29.7625,30.4125,29.3475,30.032499,0.1675,0.56,166400,{"date":1572,"open":1573,"high":1574,"low":1575,"close":1576,"change":1577,"percent_change":43,"volume":1578,"transactions":9,"vwap":1576},"2026-02-02",29.82,30.1125,29.5825,29.865,0.2175,191200,{"date":1580,"open":1581,"high":1582,"low":1583,"close":1584,"change":1585,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1584},"2026-01-30",30.3375,30.9325,29.4675,29.6475,-1.17,-3.8,415600,{"date":1589,"open":1590,"high":1591,"low":1484,"close":1591,"change":1592,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1591},"2026-01-29",30.3225,30.8175,0.735,2.44,171200,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":224,"volume":1602,"transactions":9,"vwap":1600},"2026-01-28",29.95,30.15,29.5725,30.0825,0.2875,142800,{"date":1604,"open":1605,"high":1606,"low":265,"close":243,"change":1607,"percent_change":1608,"volume":1609,"transactions":9,"vwap":243},"2026-01-27",29.445,30.255,0.3975,1.35,354000,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":1616,"percent_change":1403,"volume":1617,"transactions":9,"vwap":1615},"2026-01-26",29.66,30.14,29.1725,29.3975,-0.2775,243200,{"date":1619,"open":1620,"high":1620,"low":1621,"close":1551,"change":1361,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1551},"2026-01-23",30.11,29.2325,-1.44,178000,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1620,"change":1211,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1620},"2026-01-22",30.4925,30.7925,30.049999,-0.07,248000,{"date":1632,"open":1633,"high":1634,"low":1635,"close":1469,"change":1636,"percent_change":542,"volume":1630,"transactions":9,"vwap":1469},"2026-01-21",30.3675,30.5225,29.0074997,0.155,{"date":1638,"open":1639,"high":1640,"low":1548,"close":1641,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1641},"2026-01-20",31.375,31.6125,29.975,-1.915,-6.01,192400,{"date":1646,"open":1647,"high":1648,"low":1649,"close":1650,"change":1651,"percent_change":501,"volume":1652,"transactions":9,"vwap":1650},"2026-01-16",31.8825,32,31.325,31.89,0.0125,264800,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1660,"volume":1661,"transactions":9,"vwap":1658},"2026-01-15",30.69,32.4575,30.575,31.8775,1.3075,4.28,251600,{"date":1663,"open":1664,"high":1665,"low":1666,"close":1667,"change":500,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1667},"2026-01-14",30.705,30.9275,29.835,30.57,0.03,286400,{"date":1671,"open":1672,"high":1673,"low":1674,"close":1675,"change":1676,"percent_change":93,"volume":1677,"transactions":9,"vwap":1675},"2026-01-13",29.7575,30.7675,29.3525,30.56,0.995,460800,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":1684,"percent_change":1163,"volume":1685,"transactions":9,"vwap":1683},"2026-01-12",29.7475,29.8425,28.595,29.565,-0.285,321600,{"date":1687,"open":1688,"high":1461,"low":1689,"close":1690,"change":1691,"percent_change":1692,"volume":1693,"transactions":9,"vwap":1690},"2026-01-09",29.2,28.9725,29.85,0.8375,2.89,290400,{"date":1695,"open":1696,"high":1697,"low":1453,"close":1697,"change":1698,"percent_change":1699,"volume":1661,"transactions":9,"vwap":1697},"2026-01-08",28.07,29.012501,1.125,4.03,{"date":1701,"open":283,"high":498,"low":283,"close":1702,"change":419,"percent_change":326,"volume":1630,"transactions":9,"vwap":1702},"2026-01-07",27.8875,{"date":1704,"open":1705,"high":541,"low":1706,"close":1707,"change":542,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1707},"2026-01-06",26.8225,26.0049992,27.6575,1.92,661600,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2026-01-05",25.27,27.245,25.23,27.1375,2.005,7.98,478400,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1724,"change":1725,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1724},"2026-01-02",25.79,26.13,24.79,25.1325,-0.565,-2.2,517200,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2025-12-31",25.8025,25.9725,25.3175,25.6975,-0.16,-0.62,706400,{"date":1738,"open":1739,"high":1739,"low":1740,"close":1741,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":1741},"2025-12-30",26.21,25.35,25.8575,-0.3125,-1.19,606000,{"date":1746,"open":1747,"high":1748,"low":1749,"close":1750,"change":1751,"percent_change":1488,"volume":1752,"transactions":9,"vwap":1750},"2025-12-29",26.1075,26.485,25.7225,26.17,0.1425,199200,{"date":1754,"open":1755,"high":1756,"low":1757,"close":1758,"change":1759,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1758},"2025-12-26",26.28,26.58,25.9375,26.0275,-0.3025,-1.15,258400,{"date":1763,"open":1764,"high":1765,"low":1766,"close":745,"change":1767,"percent_change":1768,"volume":1769,"transactions":9,"vwap":745},"2025-12-24",26.7825,26.95,25.475,-0.6825,-2.53,335200,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1775,"change":1776,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1775},"2025-12-23",26.475,27.2175,26.3175,27.012501,0.305,1.14,676000,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1784,"change":1785,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1784},"2025-12-22",27.2525,27.625,26.4975,26.7075,-0.2475,-0.92,508800,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1794,"percent_change":526,"volume":1795,"transactions":9,"vwap":1793},"2025-12-19",26.8375,27.49,26.6175,26.955,0.005,557200,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1765,"change":1801,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1765},"2025-12-18",27.6725,27.7875,26.7425,-0.3225,-1.18,343200,{"date":1805,"open":1806,"high":313,"low":1807,"close":1808,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1808},"2025-12-17",27.7,27.1425,27.2725,-0.555,-1.99,360800,{"date":1813,"open":1806,"high":1814,"low":1815,"close":1816,"change":1817,"percent_change":1818,"volume":1377,"transactions":9,"vwap":1816},"2025-12-16",27.9475,27.475,27.8275,0.6925,2.55,{"date":1820,"open":592,"high":1821,"low":1822,"close":1823,"change":1636,"percent_change":1824,"volume":1825,"transactions":9,"vwap":1823},"2025-12-15",27.4975,26.465,27.135,0.57,422000,{"date":1827,"open":1828,"high":541,"low":1829,"close":1830,"change":1831,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1830},"2025-12-12",27.33,26.8175,26.98,-0.4725,-1.72,182400,{"date":1835,"open":1836,"high":1837,"low":1838,"close":1839,"change":1840,"percent_change":25,"volume":1841,"transactions":9,"vwap":1839},"2025-12-11",27.3975,27.9825,27.1475,27.4525,-0.0725,149200,{"date":1843,"open":1844,"high":1845,"low":1846,"close":1847,"change":1848,"percent_change":1027,"volume":1849,"transactions":9,"vwap":1847},"2025-12-10",27,27.5525,26.7375,27.525,0.5125,202400,{"date":1851,"open":1852,"high":355,"low":1853,"close":1775,"change":772,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1775},"2025-12-09",27.6475,26.515,-2.39,186800,{"date":1857,"open":397,"high":1858,"low":1859,"close":1798,"change":1860,"percent_change":1105,"volume":1849,"transactions":9,"vwap":1798},"2025-12-08",27.8025,27.275,0.255,{"date":1862,"open":1863,"high":1864,"low":1865,"close":1866,"change":1867,"percent_change":895,"volume":1868,"transactions":9,"vwap":1866},"2025-12-05",26.9075,27.55,26.5325,27.4175,0.5225,165600,{"date":1870,"open":602,"high":1871,"low":1872,"close":1873,"change":1874,"percent_change":65,"volume":1875,"transactions":9,"vwap":1873},"2025-12-04",26.915,26.15,26.895,0.3175,114000,{"date":1877,"open":1878,"high":1879,"low":780,"close":1880,"change":1881,"percent_change":1089,"volume":1259,"transactions":9,"vwap":1880},"2025-12-03",25.7975,26.6525,26.5775,0.8275,{"date":1883,"open":1884,"high":714,"low":1885,"close":1886,"change":1887,"percent_change":1608,"volume":1888,"transactions":9,"vwap":1886},"2025-12-02",25.4475,25.1775,25.75,0.3425,156000,{"date":1890,"open":1891,"high":1892,"low":1891,"close":1893,"change":1751,"percent_change":1569,"volume":1894,"transactions":9,"vwap":1893},"2025-12-01",24.7,25.7775,25.4075,222400,{"date":1896,"open":1897,"high":1898,"low":71,"close":1899,"change":623,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1899},"2025-11-28",25.065001,25.525,25.265,1.04,296800,{"date":1903,"open":1904,"high":1886,"low":1905,"close":1906,"change":1684,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-11-26",25.165,24.965,25.0049992,-1.13,220400,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1914,"change":1915,"percent_change":1907,"volume":1916,"transactions":9,"vwap":1914},"2025-11-25",24.4025,25.4225,23.057501,25.29,-0.29,387600,{"date":1918,"open":1919,"high":1920,"low":1921,"close":740,"change":1922,"percent_change":1768,"volume":1923,"transactions":9,"vwap":740},"2025-11-24",26.6475,27.16,24.795,-0.665,482400,{"date":1925,"open":1926,"high":1755,"low":71,"close":1927,"change":1928,"percent_change":765,"volume":1929,"transactions":9,"vwap":1927},"2025-11-21",25.195,26.245,1.0975,150800,{"date":1931,"open":1932,"high":1933,"low":1934,"close":1935,"change":1384,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-11-20",26.3975,26.765,25.135,25.1475,-2.95,168400,{"date":1939,"open":1940,"high":1941,"low":655,"close":1942,"change":1840,"percent_change":490,"volume":1943,"transactions":9,"vwap":1942},"2025-11-19",25.875,26.2275,25.9125,100800,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":1950,"percent_change":1951,"volume":1952,"transactions":9,"vwap":1949},"2025-11-18",25.85,26.11,25.3775,25.985,0.125,0.48,121200,{"date":1954,"open":333,"high":570,"low":763,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-11-17",25.86,-1.465,-5.36,240400,{"date":1960,"open":1961,"high":1962,"low":1963,"close":1964,"change":1098,"percent_change":1965,"volume":1966,"transactions":9,"vwap":1964},"2025-11-14",27.335,28.1375,26.9275,27.325,-1.09,202800,{"date":1968,"open":1969,"high":1970,"low":1971,"close":1782,"change":1972,"percent_change":1156,"volume":1973,"transactions":9,"vwap":1782},"2025-11-13",27.6775,27.845,27.09,-0.0325,210000,{"date":1975,"open":1976,"high":550,"low":1977,"close":1707,"change":1978,"percent_change":1979,"volume":1980,"transactions":9,"vwap":1707},"2025-11-12",27.0049992,26.77,0.89,3.32,160000,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":706,"volume":1988,"transactions":9,"vwap":1986},"2025-11-11",26.7025,27.0275,26.3625,26.7675,-0.1375,170400,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1996,"volume":844,"transactions":9,"vwap":1994},"2025-11-10",27.8525,28.375,26.745,26.905,-0.7275,-2.63,{"date":1998,"open":1999,"high":2000,"low":344,"close":2001,"change":419,"percent_change":870,"volume":2002,"transactions":9,"vwap":2001},"2025-11-07",27.4025,27.8075,27.6325,109600,{"date":2004,"open":2005,"high":2006,"low":2007,"close":1999,"change":2008,"percent_change":2009,"volume":2010,"transactions":9,"vwap":1999},"2025-11-06",27.8925,27.995,27.39,-0.8075,-2.86,112800,{"date":2012,"open":2013,"high":293,"low":2014,"close":2015,"change":2016,"percent_change":748,"volume":2017,"transactions":9,"vwap":2015},"2025-11-05",28.4175,27.865,28.21,-0.1025,128800,{"date":2019,"open":1689,"high":1689,"low":2020,"close":2021,"change":2022,"percent_change":1442,"volume":2023,"transactions":9,"vwap":2021},"2025-11-04",27.9675,28.3125,-0.93,181600,{"date":2025,"open":541,"high":2026,"low":541,"close":2027,"change":2028,"percent_change":2029,"volume":2030,"transactions":9,"vwap":2027},"2025-11-03",29.8725,29.2425,1.4725,5.3,225200,{"date":2032,"open":2033,"high":2033,"low":1829,"close":560,"change":2034,"percent_change":2035,"volume":2036,"transactions":9,"vwap":560},"2025-10-31",30.75,-2.9175,-9.51,332400,{"date":2038,"open":2039,"high":2040,"low":2041,"close":2042,"change":2043,"percent_change":2044,"volume":2045,"transactions":9,"vwap":2042},"2025-10-30",32.435,32.7025,29.355,30.6875,-2.6775,-8.02,277200,{"date":2047,"open":2048,"high":2049,"low":2050,"close":2051,"change":2052,"percent_change":1629,"volume":2053,"transactions":9,"vwap":2051},"2025-10-29",33.685,33.7575,32.36,33.365,-0.0225,184000,{"date":2055,"open":2056,"high":2057,"low":2058,"close":2059,"change":164,"percent_change":2060,"volume":2061,"transactions":9,"vwap":2059},"2025-10-28",32.6725,34.035,32.5775,33.3875,2.27,138000,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":2068,"percent_change":2069,"volume":2070,"transactions":9,"vwap":2067},"2025-10-27",33.36,33.4625,32.4525,32.6475,-0.33,-1,72000,{"date":2072,"open":2073,"high":2074,"low":2075,"close":2076,"change":1238,"percent_change":1488,"volume":2077,"transactions":9,"vwap":2076},"2025-10-24",33.32,33.3475,32.8375,32.9775,74400,{"date":2079,"open":2080,"high":2081,"low":2082,"close":2083,"change":2084,"percent_change":65,"volume":2085,"transactions":9,"vwap":2083},"2025-10-23",32.56,33.21,31.75,32.7975,0.385,94800,{"date":2087,"open":2088,"high":2089,"low":2090,"close":2091,"change":2092,"percent_change":2093,"volume":2094,"transactions":9,"vwap":2091},"2025-10-22",32.2175,32.6125,31.84,32.4125,-0.0775,-0.24,91200,{"date":2096,"open":2097,"high":2098,"low":2099,"close":2100,"change":1734,"percent_change":1339,"volume":2101,"transactions":9,"vwap":2100},"2025-10-21",32.3975,33.049999,32.2075,32.49,86000,{"date":2103,"open":2104,"high":2105,"low":2104,"close":2106,"change":2107,"percent_change":1544,"volume":1943,"transactions":9,"vwap":2106},"2025-10-20",31.9375,33.077499,32.65,1.0525,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-10-17",33.1075,33.355,31.45,31.5975,-1.8675,-5.58,252400,{"date":2118,"open":2119,"high":2120,"low":2121,"close":2121,"change":2122,"percent_change":2123,"volume":2124,"transactions":9,"vwap":2121},"2025-10-16",34.9875,35.060001,33.465,-1.585,-4.52,190400,{"date":2126,"open":2127,"high":2128,"low":2127,"close":2129,"change":1293,"percent_change":2130,"volume":2131,"transactions":9,"vwap":2129},"2025-10-15",34.1775,35.067501,35.049999,3.12,239200,{"date":2133,"open":2134,"high":2135,"low":2136,"close":2137,"change":2138,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2137},"2025-10-14",32.6575,34.17,32.3025,33.99,0.7275,2.19,164000,{"date":2142,"open":2143,"high":2111,"low":2144,"close":2145,"change":1928,"percent_change":2146,"volume":2147,"transactions":9,"vwap":2145},"2025-10-13",32.8525,32.4,33.2625,3.41,136000,{"date":2149,"open":2150,"high":2151,"low":2152,"close":2152,"change":2153,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2152},"2025-10-10",32.8975,33.080002,32.165,-0.6025,-1.84,196400,{"date":2157,"open":2158,"high":2158,"low":2159,"close":2160,"change":1622,"percent_change":2161,"volume":1259,"transactions":9,"vwap":2160},"2025-10-09",34.2725,32.58,32.7675,-4.21,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":842,"percent_change":147,"volume":2168,"transactions":9,"vwap":2167},"2025-10-08",34.2575,34.4925,33.5475,34.2075,132000,{"date":2170,"open":2171,"high":2171,"low":2172,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-10-07",36.087502,33.9275,34.0975,-1.7525,-4.89,157200,{"date":2178,"open":2179,"high":30,"low":2180,"close":2181,"change":2182,"percent_change":2183,"volume":2184,"transactions":9,"vwap":2181},"2025-10-06",35.35,35.17,35.85,0.85,2.43,203600,{"date":2186,"open":2187,"high":2188,"low":2189,"close":2190,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2190},"2025-10-03",34.6725,35.2075,34.5325,35,0.6225,1.81,199600,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":2200,"percent_change":2201,"volume":2193,"transactions":9,"vwap":2199},"2025-10-02",34.5575,34.75,33.835,34.3775,0.035,0.1,{"date":2203,"open":2204,"high":2205,"low":2206,"close":2207,"change":2208,"percent_change":2209,"volume":2210,"transactions":9,"vwap":2207},"2025-10-01",33.375,34.405,32.945,34.3425,0.6325,1.88,242000,{"date":2212,"open":2158,"high":2213,"low":2214,"close":2215,"change":2216,"percent_change":2217,"volume":2218,"transactions":9,"vwap":2215},"2025-09-30",34.9325,33.2875,33.71,-0.8825,-2.55,484800,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2222,"change":1817,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2222},"2025-09-29",33.965,34.5925,33.9,2.04,196800,{"date":2227,"open":2228,"high":2229,"low":2228,"close":2223,"change":2230,"percent_change":266,"volume":2231,"transactions":9,"vwap":2223},"2025-09-26",33.275,34.02,0.7425,194400,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":2238,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2237},"2025-09-25",34.3575,34.41,32.915,33.1575,-1.625,-4.67,158800,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":706,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-09-24",35.57,35.725,34.7375,34.7825,-1.45,286800,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-09-23",34.4575,35.665,34.365,35.2925,1.275,3.75,304800,{"date":2259,"open":2260,"high":2261,"low":2260,"close":2262,"change":2263,"percent_change":2264,"volume":1868,"transactions":9,"vwap":2262},"2025-09-22",33.0024986,34.135,34.017502,0.975,2.95,{"date":2266,"open":2267,"high":2267,"low":2268,"close":2269,"change":2270,"percent_change":2271,"volume":2272,"transactions":9,"vwap":2269},"2025-09-19",33.6625,33.029999,33.0425,-0.535,-1.59,177200,{"date":2274,"open":2275,"high":2276,"low":2275,"close":2277,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2277},"2025-09-18",32.865,33.6375,33.5775,0.9325,2.86,139600,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":1725,"percent_change":2287,"volume":963,"transactions":9,"vwap":2286},"2025-09-17",33.3525,33.475,32.5425,32.645,-1.7,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2081,"change":2293,"percent_change":157,"volume":983,"transactions":9,"vwap":2081},"2025-09-16",33.1125,33.2325,32.555,0.115,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":1636,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-09-15",32.94,33.385,32.64,33.095001,0.47,143200,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2296,"change":2307,"percent_change":72,"volume":2308,"transactions":9,"vwap":2296},"2025-09-12",32.7725,33.067501,32.34,0.2925,149600,{"date":2310,"open":2311,"high":2312,"low":2311,"close":2067,"change":2313,"percent_change":2314,"volume":2315,"transactions":9,"vwap":2067},"2025-09-11",31.935,32.835,0.8975,2.83,137200,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2082,"change":2321,"percent_change":2322,"volume":2323,"transactions":9,"vwap":2082},"2025-09-10",31.5125,31.87,31.2725,0.445,1.42,131600,{"date":2325,"open":2326,"high":2327,"low":2328,"close":2329,"change":2330,"percent_change":1802,"volume":2331,"transactions":9,"vwap":2329},"2025-09-09",31.68,31.9325,31.135,31.305,-0.375,152000,{"date":2333,"open":2334,"high":2335,"low":2336,"close":2326,"change":1831,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2326},"2025-09-08",32.1525,32.225,31.6525,-1.47,136800,{"date":2340,"open":2341,"high":2051,"low":2342,"close":2334,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2334},"2025-09-05",33.115,32.15,-0.7,-2.13,173600,{"date":2347,"open":2348,"high":2143,"low":2349,"close":2143,"change":2350,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2143},"2025-09-04",31.5,31.39,1.495,4.77,206400,{"date":2354,"open":2355,"high":2348,"low":2356,"close":2357,"change":2358,"percent_change":142,"volume":2359,"transactions":9,"vwap":2357},"2025-09-03",31.105,30.7625,31.3575,0.205,101200,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2365,"change":2366,"percent_change":2182,"volume":2301,"transactions":9,"vwap":2365},"2025-09-02",30.655,31.32,30.5,31.1525,0.2625,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":2373,"percent_change":1057,"volume":2374,"transactions":9,"vwap":2372},"2025-08-29",31.2275,31.255,30.715,30.89,-0.1775,106800,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":1156,"percent_change":2381,"volume":1841,"transactions":9,"vwap":2380},"2025-08-28",31.18,31.78,30.825,31.067499,-0.38,{"date":2383,"open":2384,"high":2385,"low":2384,"close":2386,"change":2387,"percent_change":574,"volume":2388,"transactions":9,"vwap":2386},"2025-08-27",30.625,31.195,31.1875,0.3825,94000,{"date":2390,"open":2371,"high":2391,"low":2392,"close":2393,"change":2394,"percent_change":508,"volume":766,"transactions":9,"vwap":2393},"2025-08-26",31.315,30.6025,30.805,0.1575,{"date":2396,"open":2397,"high":2398,"low":2399,"close":2400,"change":2401,"percent_change":2402,"volume":2403,"transactions":9,"vwap":2400},"2025-08-25",30.965,31.1425,30.55,30.6475,-0.3175,-1.03,114800,{"date":2405,"open":2406,"high":2407,"low":2406,"close":2397,"change":2408,"percent_change":2409,"volume":2410,"transactions":9,"vwap":2397},"2025-08-22",29.695,31.25,1.5525,5.28,153200,{"date":2412,"open":2413,"high":2414,"low":2415,"close":2416,"change":157,"percent_change":2417,"volume":2418,"transactions":9,"vwap":2416},"2025-08-21",29.1125,29.715,28.8375,29.4125,1.2,308400,{"date":2420,"open":2421,"high":2422,"low":2423,"close":2424,"change":954,"percent_change":2425,"volume":2426,"transactions":9,"vwap":2424},"2025-08-20",29.575,30.5625,28.9375,29.0625,-2.02,266000,{"date":2428,"open":2421,"high":2429,"low":2430,"close":2431,"change":2432,"percent_change":72,"volume":1894,"transactions":9,"vwap":2431},"2025-08-19",30.1325,29.395,29.6625,0.265,{"date":2434,"open":2435,"high":2436,"low":1688,"close":1615,"change":1915,"percent_change":1553,"volume":926,"transactions":9,"vwap":1615},"2025-08-18",29.6925,30.1775,{"date":2438,"open":2439,"high":2439,"low":2440,"close":2441,"change":2442,"percent_change":2443,"volume":2418,"transactions":9,"vwap":2441},"2025-08-15",30.945,29.4425,29.6875,-1.215,-3.93,{"date":2445,"open":2446,"high":2447,"low":2448,"close":2448,"change":2449,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2448},"2025-08-14",31.975,32.315,30.9025,-1.23,-3.83,215600,{"date":2453,"open":2454,"high":2159,"low":1511,"close":2455,"change":2456,"percent_change":193,"volume":2457,"transactions":9,"vwap":2455},"2025-08-13",31.245,32.1325,0.91,321200,{"date":2459,"open":2460,"high":2461,"low":2462,"close":1511,"change":2408,"percent_change":2463,"volume":2464,"transactions":9,"vwap":1511},"2025-08-12",29.905,31.61,29.6275,5.23,608000,{"date":2466,"open":265,"high":2467,"low":265,"close":1478,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":1478},"2025-08-11",29.74,0.9275,3.23,319200,{"date":2472,"open":480,"high":1697,"low":480,"close":2473,"change":2474,"percent_change":1179,"volume":2475,"transactions":9,"vwap":2473},"2025-08-08",28.7425,0.3675,145200,{"date":2477,"open":2478,"high":2479,"low":2478,"close":1992,"change":2480,"percent_change":2481,"volume":2482,"transactions":9,"vwap":1992},"2025-08-07",27.225,28.435,1.225,4.51,150400,{"date":2484,"open":2485,"high":2485,"low":581,"close":2486,"change":1313,"percent_change":851,"volume":2487,"transactions":9,"vwap":2486},"2025-08-06",27.785,27.15,98400,{"date":2489,"open":2490,"high":2491,"low":684,"close":2492,"change":2493,"percent_change":508,"volume":2494,"transactions":9,"vwap":2492},"2025-08-05",26.8725,27.0625,26.9675,0.1375,174800,{"date":2496,"open":2497,"high":2498,"low":1783,"close":2499,"change":2500,"percent_change":2501,"volume":2502,"transactions":9,"vwap":2499},"2025-08-04",27.8125,28.2975,26.83,-0.9825,-3.53,350400,{"date":2504,"open":2505,"high":2506,"low":620,"close":2497,"change":2507,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2497},"2025-08-01",29.16,29.495,-1.6875,-5.72,666400,{"date":2511,"open":571,"high":2512,"low":2513,"close":2514,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2514},"2025-07-31",31,27.1325,29.5,4.115,16.21,728800,{"date":2519,"open":1948,"high":2520,"low":1948,"close":2521,"change":842,"percent_change":894,"volume":2522,"transactions":9,"vwap":2521},"2025-07-30",25.945,25.385,190800,{"date":2524,"open":2525,"high":2526,"low":2527,"close":2528,"change":2529,"percent_change":829,"volume":2530,"transactions":9,"vwap":2528},"2025-07-29",25.4525,25.8425,25.1125,25.275,0.05,176000,{"date":2532,"open":2533,"high":1446,"low":2534,"close":2535,"change":2536,"percent_change":543,"volume":2537,"transactions":9,"vwap":2535},"2025-07-28",24.875,24.8575,25.225,0.4625,115200,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2543,"change":2544,"percent_change":2456,"volume":1833,"transactions":9,"vwap":2543},"2025-07-25",24.695,24.8775,24.3725,24.7625,0.2225,{"date":2546,"open":2547,"high":2547,"low":2548,"close":761,"change":1393,"percent_change":2549,"volume":2550,"transactions":9,"vwap":761},"2025-07-24",25.2675,24.4775,-2.59,108400,{"date":2552,"open":2553,"high":2528,"low":2554,"close":2555,"change":2556,"percent_change":2557,"volume":2558,"transactions":9,"vwap":2555},"2025-07-23",24.6725,24.5975,25.1925,0.6575,2.68,129600,{"date":2560,"open":2561,"high":1906,"low":2562,"close":2562,"change":2563,"percent_change":2564,"volume":2565,"transactions":9,"vwap":2562},"2025-07-22",24.7125,24.535,-0.205,-0.83,162800,{"date":2567,"open":2568,"high":2569,"low":2570,"close":793,"change":1065,"percent_change":358,"volume":2571,"transactions":9,"vwap":793},"2025-07-21",25.2625,25.41,24.735,162400,{"date":2573,"open":2574,"high":684,"low":2575,"close":2576,"change":2577,"percent_change":2578,"volume":2579,"transactions":9,"vwap":2576},"2025-07-18",26.045,24.9375,25.22,-0.61,-2.36,219600,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2584,"change":398,"percent_change":1726,"volume":2585,"transactions":9,"vwap":2584},"2025-07-17",26.45,26.7875,25.83,168000,{"date":2587,"open":2588,"high":2589,"low":2584,"close":2590,"change":2591,"percent_change":409,"volume":2193,"transactions":9,"vwap":2590},"2025-07-16",27.0875,27.375,26.41,-0.5075,{"date":2593,"open":1864,"high":2594,"low":2595,"close":2596,"change":2597,"percent_change":2337,"volume":2598,"transactions":9,"vwap":2596},"2025-07-15",27.5675,26.6225,26.9175,-0.4025,376400,{"date":2600,"open":2601,"high":2602,"low":2603,"close":2604,"change":2605,"percent_change":51,"volume":2606,"transactions":9,"vwap":2604},"2025-07-14",27.049999,27.45,26.9775,27.32,0.27,420800,{"date":2608,"open":2609,"high":2610,"low":2611,"close":2601,"change":2612,"percent_change":2613,"volume":2614,"transactions":9,"vwap":2601},"2025-07-11",27.985,28.040001,27.045,-1.0525,-3.75,405600,{"date":2616,"open":2617,"high":2617,"low":2618,"close":2619,"change":2620,"percent_change":2621,"volume":2622,"transactions":9,"vwap":2619},"2025-07-10",28.9525,27.965,28.1025,-0.955,-3.29,393200,{"date":2624,"open":2625,"high":2626,"low":1837,"close":2627,"change":2628,"percent_change":2629,"volume":2630,"transactions":9,"vwap":2627},"2025-07-09",28.3425,29.067499,29.057501,0.9975,3.55,156400,{"date":2632,"open":2633,"high":2634,"low":2635,"close":2636,"change":1313,"percent_change":1420,"volume":2637,"transactions":9,"vwap":2636},"2025-07-08",28.075001,28.185,27.6975,28.059999,232800,{"date":2639,"open":2640,"high":2641,"low":2642,"close":2643,"change":2644,"percent_change":2577,"volume":2645,"transactions":9,"vwap":2643},"2025-07-07",27.7675,28.2,27.675,27.8775,-0.1725,278800,{"date":2647,"open":2648,"high":2649,"low":2650,"close":2651,"change":1881,"percent_change":2652,"volume":2653,"transactions":9,"vwap":2651},"2025-07-03",27.2425,28.067499,26.935,28.049999,3.04,124800,{"date":2655,"open":2656,"high":1828,"low":2657,"close":2658,"change":2659,"percent_change":2660,"volume":2661,"transactions":9,"vwap":2658},"2025-07-02",26.845,25.5325,27.2225,0.455,1.7,634400,{"date":2663,"open":2664,"high":2665,"low":2666,"close":1986,"change":501,"percent_change":1479,"volume":2667,"transactions":9,"vwap":1986},"2025-07-01",26.75,27.44,26.32,941600,{"date":2669,"open":2670,"high":2671,"low":2672,"close":2673,"change":2674,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2673},"2025-06-30",25.8325,26.8025,25.5475,26.7275,0.895,3.46,632000,{"date":2678,"open":2679,"high":2680,"low":2547,"close":2670,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2670},"2025-06-27",25.81,26.047501,0.1925,0.75,502000,{"date":2685,"open":2686,"high":2687,"low":2688,"close":2689,"change":245,"percent_change":2690,"volume":2691,"transactions":9,"vwap":2689},"2025-06-26",25.125,25.6725,24.665,25.64,2.11,530800,{"date":2693,"open":2686,"high":2694,"low":2695,"close":2696,"change":112,"percent_change":909,"volume":2697,"transactions":9,"vwap":2696},"2025-06-25",25.4375,24.2775,25.11,411200,{"date":2699,"open":1948,"high":2700,"low":2701,"close":2702,"change":2703,"percent_change":296,"volume":2704,"transactions":9,"vwap":2702},"2025-06-24",25.4975,24.3825,25.049999,-0.1,367600,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":2711,"percent_change":2456,"volume":2712,"transactions":9,"vwap":2710},"2025-06-23",24.9525,25.175,24.4975,25.15,0.2275,305200,{"date":2714,"open":2715,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-06-20",26.4225,24.595,24.9225,-1.24,-4.74,490400,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2381,"percent_change":688,"volume":2727,"transactions":9,"vwap":2726},"2025-06-18",26.4875,27.0975,26.16,26.1625,378800,{"date":2729,"open":1932,"high":2730,"low":2731,"close":2732,"change":2733,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2732},"2025-06-17",26.86,26.1525,26.5425,0.075,0.28,446400,{"date":2737,"open":753,"high":2738,"low":2739,"close":2740,"change":1577,"percent_change":326,"volume":2741,"transactions":9,"vwap":2740},"2025-06-16",26.625,26.077499,26.4675,244000,{"date":2743,"open":2744,"high":2745,"low":1886,"close":2746,"change":2747,"percent_change":2748,"volume":2749,"transactions":9,"vwap":2746},"2025-06-13",26.1425,26.66,26.25,-0.2675,-1.01,334000,{"date":2751,"open":745,"high":2752,"low":704,"close":2753,"change":2733,"percent_change":2734,"volume":1761,"transactions":9,"vwap":2753},"2025-06-12",26.575,26.5175,{"date":2755,"open":2756,"high":1844,"low":2757,"close":2758,"change":2759,"percent_change":348,"volume":1803,"transactions":9,"vwap":2758},"2025-06-11",26.9875,26.1,26.4425,-0.4325,{"date":2761,"open":2762,"high":2763,"low":2764,"close":2765,"change":2766,"percent_change":1005,"volume":2767,"transactions":9,"vwap":2765},"2025-06-10",26.605,26.9225,26.175,26.875,0.295,476800,{"date":2769,"open":2770,"high":1986,"low":2771,"close":1756,"change":2711,"percent_change":976,"volume":2772,"transactions":9,"vwap":1756},"2025-06-09",26.62,26.255,371600,{"date":2774,"open":2775,"high":2776,"low":2584,"close":2777,"change":2778,"percent_change":895,"volume":2779,"transactions":9,"vwap":2777},"2025-06-06",26.2525,26.355,26.3525,0.5025,582800,{"date":2781,"open":1940,"high":2782,"low":2783,"close":1946,"change":2733,"percent_change":1178,"volume":2784,"transactions":9,"vwap":1946},"2025-06-05",26.5125,25.7875,261200,{"date":2786,"open":1863,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":2613,"volume":2791,"transactions":9,"vwap":2789},"2025-06-04",27.077499,25.725,25.775,-1.005,226000,{"date":2793,"open":2794,"high":2795,"low":2796,"close":602,"change":2797,"percent_change":676,"volume":2798,"transactions":9,"vwap":602},"2025-06-03",26.92,27.2325,26.185,-0.095,458000,{"date":2800,"open":2801,"high":2801,"low":2802,"close":2765,"change":516,"percent_change":1066,"volume":2803,"transactions":9,"vwap":2765},"2025-06-02",27.405,26.69,396800,{"date":2805,"open":2806,"high":2807,"low":2753,"close":2808,"change":2809,"percent_change":2810,"volume":2811,"transactions":9,"vwap":2808},"2025-05-30",27.4075,27.635,27.545,-0.115,-0.42,1271600,{"date":2813,"open":2814,"high":1806,"low":2815,"close":294,"change":224,"percent_change":2816,"volume":2817,"transactions":9,"vwap":294},"2025-05-29",26.4125,26.0025005,3.6,876400,{"date":2819,"open":2820,"high":2821,"low":1748,"close":2822,"change":2823,"percent_change":2824,"volume":2825,"transactions":9,"vwap":2822},"2025-05-28",26.91,26.93,26.7,-0.2875,-1.07,522400,{"date":2827,"open":2828,"high":2829,"low":2746,"close":2756,"change":2830,"percent_change":2831,"volume":2832,"transactions":9,"vwap":2756},"2025-05-27",26.545,27.1075,0.745,2.84,204400,{"date":2834,"open":1955,"high":1933,"low":1955,"close":2835,"change":2836,"percent_change":573,"volume":2837,"transactions":9,"vwap":2835},"2025-05-23",26.2425,0.09,397200,{"date":2839,"open":2828,"high":2840,"low":696,"close":2731,"change":2841,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2731},"2025-05-22",26.72,-0.625,-2.33,82000,{"date":2845,"open":1705,"high":460,"low":2846,"close":2847,"change":2848,"percent_change":1832,"volume":2849,"transactions":9,"vwap":2847},"2025-05-21",26.325,26.7775,-0.4675,125200,{"date":2851,"open":2763,"high":1828,"low":2852,"close":1713,"change":2853,"percent_change":2854,"volume":2791,"transactions":9,"vwap":1713},"2025-05-20",26.7725,0.2475,0.92,{"date":2856,"open":2857,"high":1984,"low":2858,"close":2859,"change":1082,"percent_change":2860,"volume":2861,"transactions":9,"vwap":2859},"2025-05-19",26.9025,26.435,26.9975,-0.52,140800,{"date":2863,"open":2864,"high":2865,"low":2866,"close":1715,"change":2759,"percent_change":2867,"volume":2868,"transactions":9,"vwap":1715},"2025-05-16",27.4875,27.73,26.9,-1.57,173200,{"date":2870,"open":2871,"high":2872,"low":2858,"close":2873,"change":2208,"percent_change":1050,"volume":2487,"transactions":9,"vwap":2873},"2025-05-15",26.9125,27.7025,27.57,{"date":2875,"open":2602,"high":2876,"low":2877,"close":2877,"change":2878,"percent_change":204,"volume":2537,"transactions":9,"vwap":2877},"2025-05-14",28.1675,26.9375,-0.515,{"date":2880,"open":2881,"high":2882,"low":460,"close":1839,"change":2883,"percent_change":1136,"volume":2884,"transactions":9,"vwap":1839},"2025-05-13",27.665,28.245,0.0225,226400,{"date":2886,"open":2887,"high":449,"low":2888,"close":2889,"change":2890,"percent_change":1035,"volume":2891,"transactions":9,"vwap":2889},"2025-05-12",26.8275,26.785,27.43,0.6025,118400,{"date":2893,"open":745,"high":2894,"low":1886,"close":2887,"change":2895,"percent_change":2896,"volume":2897,"transactions":9,"vwap":2887},"2025-05-09",26.88,0.4975,1.89,112400,{"date":2899,"open":2900,"high":2901,"low":2902,"close":745,"change":2903,"percent_change":2904,"volume":2905,"transactions":9,"vwap":745},"2025-05-08",26.3325,26.6075,25.685,0.4575,1.77,80400,{"date":2907,"open":2908,"high":2802,"low":2909,"close":2910,"change":2911,"percent_change":2912,"volume":2913,"transactions":9,"vwap":2910},"2025-05-07",26.4275,25.515,25.8725,-0.7325,-2.75,160400,{"date":2915,"open":2916,"high":396,"low":2916,"close":2762,"change":2917,"percent_change":2918,"volume":2919,"transactions":9,"vwap":2762},"2025-05-06",25.0375,1.1275,4.43,166000,{"date":2921,"open":71,"high":2922,"low":2923,"close":2924,"change":2925,"percent_change":337,"volume":2926,"transactions":9,"vwap":2924},"2025-05-05",25.6175,24.935,25.4775,0.16,170000,{"date":2928,"open":2929,"high":2930,"low":2931,"close":1732,"change":2932,"percent_change":142,"volume":2308,"transactions":9,"vwap":1732},"2025-05-02",25.505,26.31,24.9275,0.165,{"date":2934,"open":755,"high":2935,"low":2936,"close":2937,"change":2938,"percent_change":2939,"volume":2940,"transactions":9,"vwap":2937},"2025-05-01",27.14,23.745,25.1525,-1.1975,-4.54,276000,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":733,"percent_change":2947,"volume":2861,"transactions":9,"vwap":2946},"2025-04-30",26.635,26.665,25.795,26.35,-1.86,{"date":2949,"open":2950,"high":2951,"low":2952,"close":2953,"change":1668,"percent_change":842,"volume":2954,"transactions":9,"vwap":2953},"2025-04-29",26.76,27.2125,26.5025,26.85,180400,{"date":2956,"open":2957,"high":2589,"low":345,"close":2958,"change":2959,"percent_change":2287,"volume":2960,"transactions":9,"vwap":2958},"2025-04-28",27.3225,26.82,-0.465,181200,{"date":2962,"open":2963,"high":2007,"low":2964,"close":2965,"change":2966,"percent_change":2967,"volume":2968,"transactions":9,"vwap":2965},"2025-04-25",26.6375,26.365,27.285,0.3875,1.44,140000,{"date":2970,"open":2971,"high":2972,"low":2725,"close":2972,"change":2973,"percent_change":2974,"volume":2975,"transactions":9,"vwap":2972},"2025-04-24",26.275,26.8975,0.7225,2.76,101600,{"date":2977,"open":2978,"high":2978,"low":2979,"close":2764,"change":2980,"percent_change":2271,"volume":2558,"transactions":9,"vwap":2764},"2025-04-23",27.51,26.1275,-0.4225,{"date":184,"open":2982,"high":1994,"low":2983,"close":2984,"change":2985,"percent_change":2986,"volume":2987,"transactions":9,"vwap":2984},26.7925,26.1725,26.5975,-0.195,-0.73,119600]