[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-DSGR":3,"homepage-market-summary":30,"stock-historical-DSGR":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"DSGR","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},"Distribution Solutions Group, Inc. Common Stock","Nasdaq",null,"WHOLESALE-MACHINERY, EQUIPMENT & SUPPLIES","Distribution Solutions Group Inc is a specialty distribution company providing value-added distribution solutions to the maintenance, repair and operations (MRO), original equipment manufacturer (OEM) and industrial technology markets. The company operates through four reportable segments: Lawson, TestEquity, Gexpro Services and Canada Branch Division. Lawson distributes specialty products and services to the industrial, commercial, institutional and government MRO marketplace. TestEquity, which generates maximum revenue, distributes test and measurement equipment and solutions, industrial and electronic production supplies and vendor managed inventory programs. Gexpro Services is a supply chain solutions provider. The company generates majority of its revenue from United States.","4,300","Fort Worth, TX",false,{"close":16,"open":17,"high":18,"low":17,"prev_close":19,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24,"high_52w":25,"low_52w":26,"avg_volume_52w":27,"range_52w_percent":28,"record_count":29},34.98,34.91,35,34.94,0.04,0.11,136221.691986,3160,34.9745,35.055,19.02,132740.101339796,99.5,11731,{"status":31,"indices":32,"watchlist":76,"sectors":98,"benchmarks":154},"success",[33,41,48,55,62,69],{"symbol":34,"name":35,"price":36,"change":37,"pct_change":38,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":180},365,1000,{"period_high":25,"period_low":26,"average_volume":176,"total_volume":177,"period_return":178,"latest_close":16,"start_date":179,"end_date":5},110552,40351525.334949,35.32,"2025-04-22",[181,182,189,198,207,213,220,226,233,240,247,254,260,267,275,282,289,296,301,307,317,324,332,340,346,353,358,363,368,373,379,385,391,398,403,410,417,426,432,439,444,450,456,464,472,479,485,492,499,505,511,517,524,532,538,542,549,557,565,573,581,590,597,604,610,617,623,629,636,644,650,657,665,674,681,688,695,701,706,713,720,725,732,736,741,749,757,764,771,777,781,786,794,799,803,808,813,822,825,831,836,839,843,851,856,863,868,874,879,883,886,890,895,899,903,909,913,918,923,929,934,940,946,950,956,963,970,977,984,992,999,1006,1013,1021,1027,1032,1038,1044,1051,1058,1064,1071,1080,1088,1096,1104,1112,1121,1128,1136,1144,1151,1158,1164,1171,1178,1187,1193,1200,1206,1211,1218,1222,1229,1236,1245,1250,1258,1263,1268,1273,1280,1286,1295,1301,1309,1315,1319,1327,1331,1335,1341,1347,1354,1358,1365,1371,1379,1385,1391,1397,1403,1408,1413,1417,1425,1431,1439,1446,1453,1457,1463,1468,1474,1479,1481,1485,1488,1494,1498,1502,1507,1512,1517,1521,1525,1529,1534,1538,1544,1549,1555,1559,1565,1570,1574,1578,1583,1586,1590,1595,1602,1609,1615,1620,1623,1628,1634,1640,1645,1649,1654,1661,1664,1670,1675,1680,1686,1690,1697,1701,1704,1707,1710,1719,1723,1727,1733,1740,1746,1752,1758,1764,1770,1775,1780,1786,1794,1799,1806,1810,1818,1823,1828,1836,1843,1849,1855,1862,1870,1878,1884,1892,1897,1904,1911,1918,1926,1932,1938,1942,1947,1952,1959,1963,1967,1971,1975,1978,1982,1986,1991,1996,2004,2009,2012,2017,2020,2023,2029,2033,2039,2044,2052,2057,2062,2066,2070,2073,2076,2081,2084,2088,2094,2099,2102,2107,2111,2117,2120,2122,2125,2129,2133,2136,2139,2141,2145,2149,2153,2157,2162,2167,2170,2175,2178,2180,2184,2187,2190,2193,2197,2203,2210,2217,2224,2228,2237,2246,2249,2255,2259,2264,2268,2272],{"date":5,"open":17,"high":18,"low":17,"close":16,"change":20,"percent_change":21,"volume":22,"transactions":23,"vwap":24},{"date":183,"open":184,"high":185,"low":184,"close":19,"change":20,"percent_change":21,"volume":186,"transactions":187,"vwap":188},"2026-10-01",34.87,34.96,217100.76637,3524,34.9288,{"date":190,"open":19,"high":191,"low":192,"close":192,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-09-30",34.97,34.9,-0.05,-0.14,134414.574729,3407,34.9302,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":193,"percent_change":194,"volume":204,"transactions":205,"vwap":206},"2026-09-29",34.99,35.01,34.93,34.95,409716.04181,3224,34.9463,{"date":208,"open":191,"high":209,"low":185,"close":18,"change":20,"percent_change":21,"volume":210,"transactions":211,"vwap":212},"2026-09-28",35.015,213121.527572,3569,34.9963,{"date":214,"open":203,"high":18,"low":202,"close":185,"change":215,"percent_change":216,"volume":217,"transactions":218,"vwap":219},"2026-09-25",0.01,0.03,260429.226965,3870,34.9842,{"date":221,"open":16,"high":16,"low":17,"close":203,"change":222,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-24",0,179278.9668,3356,34.9446,{"date":227,"open":228,"high":203,"low":17,"close":203,"change":112,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-23",34.92,-0.03,199878.100451,3715,34.927,{"date":234,"open":192,"high":185,"low":184,"close":185,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-22",0.09,0.26,164588.131875,3634,34.9281,{"date":241,"open":242,"high":192,"low":243,"close":184,"change":20,"percent_change":21,"volume":244,"transactions":245,"vwap":246},"2026-09-21",34.86,34.83,173185.2115,2848,34.8685,{"date":248,"open":249,"high":184,"low":250,"close":243,"change":112,"percent_change":229,"volume":251,"transactions":252,"vwap":253},"2026-09-18",34.84,34.75,332953.1827,3087,34.8351,{"date":255,"open":184,"high":256,"low":249,"close":249,"change":112,"percent_change":229,"volume":257,"transactions":258,"vwap":259},"2026-09-17",34.88,138968.3076,3020,34.8539,{"date":261,"open":262,"high":184,"low":263,"close":262,"change":20,"percent_change":21,"volume":264,"transactions":265,"vwap":266},"2026-09-16",34.85,34.8,212227.9276,3899,34.8514,{"date":268,"open":243,"high":243,"low":269,"close":270,"change":271,"percent_change":107,"volume":272,"transactions":273,"vwap":274},"2026-09-15",34.79,34.81,0.02,167789.069586,3264,34.8085,{"date":276,"open":277,"high":270,"low":250,"close":269,"change":20,"percent_change":278,"volume":279,"transactions":280,"vwap":281},"2026-09-14",34.78,0.12,297288.45279,3378,34.7707,{"date":283,"open":284,"high":284,"low":285,"close":250,"change":222,"percent_change":222,"volume":286,"transactions":287,"vwap":288},"2026-09-11",34.82,34.74,193532.755207,2898,34.7708,{"date":290,"open":250,"high":291,"low":292,"close":250,"change":222,"percent_change":222,"volume":293,"transactions":294,"vwap":295},"2026-09-10",34.77,34.7,163207.990537,4059,34.7505,{"date":297,"open":285,"high":277,"low":285,"close":250,"change":222,"percent_change":222,"volume":298,"transactions":299,"vwap":300},"2026-09-09",111829.561639,3177,34.7515,{"date":302,"open":303,"high":269,"low":303,"close":250,"change":235,"percent_change":236,"volume":304,"transactions":305,"vwap":306},"2026-09-08",34.68,231167.64143,4379,34.7411,{"date":308,"open":309,"high":285,"low":310,"close":311,"change":312,"percent_change":313,"volume":314,"transactions":315,"vwap":316},"2026-09-04",34.73,34.65,34.66,-0.07,-0.2,223697.910451,3856,34.6959,{"date":318,"open":309,"high":291,"low":311,"close":309,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-03",0.07,0.2,139701.27089,3546,34.7158,{"date":325,"open":303,"high":263,"low":326,"close":311,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-02",34.63,-0.04,-0.12,577105.758043,4173,34.7114,{"date":333,"open":291,"high":334,"low":303,"close":292,"change":335,"percent_change":336,"volume":337,"transactions":338,"vwap":339},"2026-09-01",34.815,-0.09,-0.26,198216.46363,3402,34.7454,{"date":341,"open":277,"high":249,"low":342,"close":269,"change":222,"percent_change":222,"volume":343,"transactions":344,"vwap":345},"2026-08-31",34.635,234927.18004,3134,34.776,{"date":347,"open":243,"high":262,"low":348,"close":269,"change":327,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-08-28",34.76,-0.11,170886.2079,3071,34.7987,{"date":354,"open":263,"high":184,"low":277,"close":243,"change":271,"percent_change":107,"volume":355,"transactions":356,"vwap":357},"2026-08-27",183406.1626,3258,34.8278,{"date":359,"open":249,"high":242,"low":263,"close":270,"change":222,"percent_change":222,"volume":360,"transactions":361,"vwap":362},"2026-08-26",205542.092151,3090,34.8222,{"date":364,"open":263,"high":242,"low":263,"close":270,"change":222,"percent_change":222,"volume":365,"transactions":366,"vwap":367},"2026-08-25",121469.51464,2720,34.8175,{"date":369,"open":263,"high":262,"low":263,"close":270,"change":215,"percent_change":216,"volume":370,"transactions":371,"vwap":372},"2026-08-24",122628.217378,2651,34.823,{"date":374,"open":284,"high":242,"low":375,"close":263,"change":222,"percent_change":222,"volume":376,"transactions":377,"vwap":378},"2026-08-21",34.72,281863.76573,3906,34.8058,{"date":380,"open":250,"high":284,"low":250,"close":263,"change":107,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-08-20",0.17,131687.23582,2224,34.778,{"date":386,"open":387,"high":249,"low":387,"close":285,"change":319,"percent_change":320,"volume":388,"transactions":389,"vwap":390},"2026-08-19",34.67,174419.640626,3207,34.7785,{"date":392,"open":256,"high":19,"low":393,"close":387,"change":313,"percent_change":394,"volume":395,"transactions":396,"vwap":397},"2026-08-18",34.54,-0.57,413005.0738,4316,34.7272,{"date":399,"open":185,"high":18,"low":184,"close":184,"change":335,"percent_change":336,"volume":400,"transactions":401,"vwap":402},"2026-08-17",166412.606016,3306,34.9391,{"date":404,"open":184,"high":16,"low":284,"close":185,"change":405,"percent_change":406,"volume":407,"transactions":408,"vwap":409},"2026-08-14",0.1,0.29,119775.287507,2585,34.8809,{"date":411,"open":185,"high":185,"low":284,"close":242,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-13",0.05,0.14,182599.89842,3403,34.857,{"date":418,"open":262,"high":419,"low":420,"close":270,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-12",34.915,34.745,-0.06,-0.17,201954.34526,5036,34.8284,{"date":427,"open":228,"high":428,"low":262,"close":184,"change":222,"percent_change":222,"volume":429,"transactions":430,"vwap":431},"2026-08-11",35.04,294086.46467,3895,34.9473,{"date":433,"open":434,"high":435,"low":262,"close":184,"change":112,"percent_change":229,"volume":436,"transactions":437,"vwap":438},"2026-08-10",34.852,35.02,283427.300243,3903,34.9267,{"date":440,"open":228,"high":202,"low":262,"close":256,"change":107,"percent_change":381,"volume":441,"transactions":442,"vwap":443},"2026-08-07",146126.3432,3061,34.8856,{"date":445,"open":446,"high":200,"low":291,"close":284,"change":271,"percent_change":107,"volume":447,"transactions":448,"vwap":449},"2026-08-06",34.962,138489.0153,3596,34.8228,{"date":451,"open":270,"high":25,"low":452,"close":263,"change":20,"percent_change":278,"volume":453,"transactions":454,"vwap":455},"2026-08-05",34.71,155245.083151,3314,34.7783,{"date":457,"open":458,"high":459,"low":460,"close":348,"change":381,"percent_change":53,"volume":461,"transactions":462,"vwap":463},"2026-08-04",34.61,34.865,34.6,307365.338223,3794,34.725,{"date":465,"open":466,"high":375,"low":467,"close":468,"change":271,"percent_change":107,"volume":469,"transactions":470,"vwap":471},"2026-08-03",34.58,34.56,34.59,200540.12804,3063,34.5974,{"date":473,"open":474,"high":303,"low":393,"close":475,"change":215,"percent_change":216,"volume":476,"transactions":477,"vwap":478},"2026-07-31",34.62,34.57,187884.585971,3451,34.5814,{"date":480,"open":474,"high":474,"low":481,"close":467,"change":271,"percent_change":107,"volume":482,"transactions":483,"vwap":484},"2026-07-30",34.53,369399.922469,4049,34.5624,{"date":486,"open":467,"high":487,"low":488,"close":393,"change":335,"percent_change":336,"volume":489,"transactions":490,"vwap":491},"2026-07-29",34.685,34.52,367448.912804,5204,34.5602,{"date":493,"open":494,"high":326,"low":495,"close":326,"change":21,"percent_change":142,"volume":496,"transactions":497,"vwap":498},"2026-07-28",34.51,34.5,310246.618268,4373,34.5396,{"date":500,"open":488,"high":488,"low":501,"close":488,"change":215,"percent_change":216,"volume":502,"transactions":503,"vwap":504},"2026-07-27",34.49,200477.768076,2764,34.5061,{"date":506,"open":488,"high":488,"low":507,"close":494,"change":215,"percent_change":216,"volume":508,"transactions":509,"vwap":510},"2026-07-24",34.495,231777.383142,3553,34.5065,{"date":512,"open":495,"high":488,"low":513,"close":495,"change":112,"percent_change":229,"volume":514,"transactions":515,"vwap":516},"2026-07-23",34.47,344959.144662,4505,34.5017,{"date":518,"open":519,"high":475,"low":495,"close":494,"change":520,"percent_change":112,"volume":521,"transactions":522,"vwap":523},"2026-07-22",34.55,-0.005,240129.979313,4061,34.5128,{"date":525,"open":495,"high":458,"low":526,"close":527,"change":528,"percent_change":20,"volume":529,"transactions":530,"vwap":531},"2026-07-21",34.46,34.515,0.015,468165.482419,5053,34.5133,{"date":533,"open":526,"high":466,"low":534,"close":495,"change":222,"percent_change":222,"volume":535,"transactions":536,"vwap":537},"2026-07-20",34.45,285658.104949,4539,34.4956,{"date":539,"open":540,"high":495,"low":540,"close":495,"change":319,"percent_change":320,"volume":541,"transactions":9,"vwap":495},"2026-07-17",34.42,415600,{"date":543,"open":452,"high":243,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":9,"vwap":545},"2026-07-16",34.39,34.43,6.95,25.29,2358100,{"date":550,"open":551,"high":552,"low":553,"close":554,"change":349,"percent_change":555,"volume":556,"transactions":9,"vwap":554},"2026-07-15",27.64,27.9,27.27,27.48,-0.4,42400,{"date":558,"open":559,"high":560,"low":561,"close":562,"change":194,"percent_change":563,"volume":564,"transactions":9,"vwap":562},"2026-07-14",27.73,27.84,27.58,27.59,-0.5,40700,{"date":566,"open":567,"high":568,"low":569,"close":559,"change":570,"percent_change":571,"volume":572,"transactions":9,"vwap":559},"2026-07-13",27.45,27.86,27.16,0.33,1.2,54600,{"date":574,"open":575,"high":576,"low":575,"close":577,"change":578,"percent_change":579,"volume":580,"transactions":9,"vwap":577},"2026-07-10",26.74,27.57,27.4,0.55,2.05,31000,{"date":582,"open":583,"high":584,"low":585,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":9,"vwap":586},"2026-07-09",27,27.12,26.84,26.85,-0.15,-0.56,29100,{"date":591,"open":592,"high":593,"low":594,"close":583,"change":107,"percent_change":595,"volume":596,"transactions":9,"vwap":583},"2026-07-08",26.73,27.14,26.6,0.22,48000,{"date":598,"open":599,"high":599,"low":600,"close":601,"change":328,"percent_change":602,"volume":603,"transactions":9,"vwap":601},"2026-07-07",27.18,26.75,26.94,-0.44,33600,{"date":605,"open":606,"high":606,"low":586,"close":607,"change":194,"percent_change":608,"volume":609,"transactions":9,"vwap":607},"2026-07-06",27.2,27.059999,-0.51,45600,{"date":611,"open":612,"high":613,"low":614,"close":606,"change":20,"percent_change":615,"volume":616,"transactions":9,"vwap":606},"2026-07-02",27.37,27.46,26.98,0.15,40000,{"date":618,"open":619,"high":577,"low":600,"close":569,"change":620,"percent_change":621,"volume":622,"transactions":9,"vwap":569},"2026-07-01",27.21,-0.19,-0.69,62800,{"date":624,"open":625,"high":613,"low":625,"close":626,"change":152,"percent_change":627,"volume":628,"transactions":9,"vwap":626},"2026-06-30",26.89,27.35,1.3,86100,{"date":630,"open":631,"high":631,"low":632,"close":583,"change":633,"percent_change":634,"volume":635,"transactions":9,"vwap":583},"2026-06-29",27.82,26.95,-0.82,-2.95,76500,{"date":637,"open":638,"high":639,"low":640,"close":631,"change":641,"percent_change":642,"volume":643,"transactions":9,"vwap":631},"2026-06-26",27.31,27.89,26.78,0.51,1.87,169200,{"date":645,"open":646,"high":647,"low":648,"close":638,"change":620,"percent_change":621,"volume":649,"transactions":9,"vwap":638},"2026-06-25",27.49,27.92,26.93,73400,{"date":651,"open":652,"high":653,"low":619,"close":654,"change":313,"percent_change":655,"volume":656,"transactions":9,"vwap":654},"2026-06-24",27.66,28,27.5,-0.72,110400,{"date":658,"open":659,"high":660,"low":561,"close":661,"change":662,"percent_change":663,"volume":664,"transactions":9,"vwap":661},"2026-06-23",28.15,28.29,27.7,-0.54,-1.91,40900,{"date":666,"open":667,"high":668,"low":669,"close":670,"change":671,"percent_change":672,"volume":673,"transactions":9,"vwap":670},"2026-06-22",28.52,28.75,28.19,28.24,-0.37,-1.29,39000,{"date":675,"open":577,"high":676,"low":577,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":9,"vwap":677},"2026-06-18",28.69,28.61,1.22,4.45,107000,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":194,"percent_change":608,"volume":687,"transactions":9,"vwap":686},"2026-06-17",27.67,27.81,27.1,27.39,49900,{"date":689,"open":690,"high":653,"low":554,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":9,"vwap":691},"2026-06-16",27.99,27.53,-0.23,-0.83,61000,{"date":696,"open":697,"high":697,"low":698,"close":699,"change":20,"percent_change":413,"volume":700,"transactions":9,"vwap":699},"2026-06-15",28.049999,27.63,27.76,44500,{"date":702,"open":661,"high":653,"low":703,"close":704,"change":271,"percent_change":319,"volume":705,"transactions":9,"vwap":704},"2026-06-12",27.33,27.72,44700,{"date":707,"open":691,"high":708,"low":709,"close":661,"change":710,"percent_change":711,"volume":712,"transactions":9,"vwap":661},"2026-06-11",27.8,27.22,0.48,1.76,56200,{"date":714,"open":715,"high":716,"low":685,"close":709,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":709},"2026-06-10",27.36,27.69,-0.24,-0.87,85400,{"date":721,"open":715,"high":631,"low":553,"close":613,"change":722,"percent_change":723,"volume":724,"transactions":9,"vwap":613},"2026-06-09",0.28,1.03,37600,{"date":726,"open":727,"high":728,"low":729,"close":599,"change":692,"percent_change":730,"volume":731,"transactions":9,"vwap":599},"2026-06-08",27.41,27.65,27.11,-0.84,47600,{"date":733,"open":661,"high":734,"low":727,"close":727,"change":717,"percent_change":718,"volume":735,"transactions":9,"vwap":727},"2026-06-05",27.77,43900,{"date":737,"open":734,"high":734,"low":738,"close":728,"change":739,"percent_change":137,"volume":740,"transactions":9,"vwap":728},"2026-06-04",27.25,0.18,52900,{"date":742,"open":699,"high":743,"low":744,"close":745,"change":746,"percent_change":747,"volume":748,"transactions":9,"vwap":745},"2026-06-03",27.91,27.44,27.47,-0.29,-1.04,50400,{"date":750,"open":751,"high":752,"low":753,"close":699,"change":754,"percent_change":755,"volume":756,"transactions":9,"vwap":699},"2026-06-02",27.28,27.78,27.24,0.53,1.95,39600,{"date":758,"open":759,"high":691,"low":640,"close":760,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":760},"2026-06-01",27.02,27.23,0.23,0.85,82500,{"date":765,"open":766,"high":767,"low":625,"close":583,"change":768,"percent_change":769,"volume":770,"transactions":9,"vwap":583},"2026-05-29",27.51,28.08,-0.42,-1.53,111700,{"date":772,"open":709,"high":652,"low":773,"close":774,"change":406,"percent_change":775,"volume":776,"transactions":9,"vwap":774},"2026-05-28",27.13,27.42,1.07,68600,{"date":778,"open":685,"high":779,"low":685,"close":773,"change":319,"percent_change":236,"volume":780,"transactions":9,"vwap":773},"2026-05-27",27.55,90000,{"date":782,"open":685,"high":783,"low":784,"close":607,"change":107,"percent_change":595,"volume":785,"transactions":9,"vwap":607},"2026-05-26",27.29,26.56,68700,{"date":787,"open":788,"high":789,"low":790,"close":583,"change":791,"percent_change":792,"volume":793,"transactions":9,"vwap":583},"2026-05-22",27.15,27.17,26.82,-0.13,-0.48,58000,{"date":795,"open":584,"high":796,"low":600,"close":773,"change":193,"percent_change":797,"volume":798,"transactions":9,"vwap":773},"2026-05-21",27.32,-0.18,71500,{"date":800,"open":583,"high":638,"low":583,"close":599,"change":381,"percent_change":801,"volume":802,"transactions":9,"vwap":599},"2026-05-20",0.63,64600,{"date":804,"open":805,"high":569,"low":805,"close":806,"change":216,"percent_change":21,"volume":807,"transactions":9,"vwap":806},"2026-05-19",26.64,27.01,103800,{"date":809,"open":810,"high":811,"low":810,"close":614,"change":271,"percent_change":319,"volume":812,"transactions":9,"vwap":614},"2026-05-18",26.87,27.56,40200,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-05-15",26.88,27.049999,26.77,26.96,-0.21,-0.77,67200,{"date":823,"open":789,"high":703,"low":648,"close":789,"change":222,"percent_change":222,"volume":824,"transactions":9,"vwap":789},"2026-05-14",81100,{"date":826,"open":827,"high":709,"low":827,"close":789,"change":828,"percent_change":829,"volume":830,"transactions":9,"vwap":789},"2026-05-13",26.76,0.19,0.7,70600,{"date":832,"open":796,"high":613,"low":586,"close":614,"change":833,"percent_change":834,"volume":835,"transactions":9,"vwap":614},"2026-05-12",-0.3,-1.1,67600,{"date":837,"open":745,"high":554,"low":619,"close":751,"change":328,"percent_change":602,"volume":838,"transactions":9,"vwap":751},"2026-05-11",44900,{"date":840,"open":646,"high":734,"low":709,"close":577,"change":335,"percent_change":841,"volume":842,"transactions":9,"vwap":577},"2026-05-08",-0.33,107100,{"date":844,"open":845,"high":846,"low":847,"close":646,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":646},"2026-05-07",27.85,28.17,27.43,-0.38,-1.36,38000,{"date":852,"open":853,"high":853,"low":684,"close":854,"change":194,"percent_change":563,"volume":855,"transactions":9,"vwap":854},"2026-05-06",28.28,27.87,47400,{"date":857,"open":847,"high":858,"low":847,"close":859,"change":860,"percent_change":861,"volume":862,"transactions":9,"vwap":859},"2026-05-05",28.1,28.01,0.8,2.94,45700,{"date":864,"open":703,"high":703,"low":865,"close":619,"change":841,"percent_change":866,"volume":867,"transactions":9,"vwap":619},"2026-05-04",26.8,-1.2,41900,{"date":869,"open":760,"high":870,"low":790,"close":871,"change":710,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-05-01",27.6,27.54,1.77,71200,{"date":875,"open":876,"high":607,"low":594,"close":607,"change":21,"percent_change":877,"volume":878,"transactions":9,"vwap":607},"2026-04-30",26.63,0.41,72300,{"date":880,"open":685,"high":654,"low":640,"close":632,"change":336,"percent_change":881,"volume":882,"transactions":9,"vwap":632},"2026-04-29",-0.96,88300,{"date":884,"open":751,"high":744,"low":614,"close":619,"change":112,"percent_change":327,"volume":885,"transactions":9,"vwap":619},"2026-04-28",59500,{"date":887,"open":626,"high":716,"low":584,"close":709,"change":587,"percent_change":888,"volume":889,"transactions":9,"vwap":709},"2026-04-27",-0.55,84200,{"date":891,"open":626,"high":892,"low":893,"close":612,"change":271,"percent_change":319,"volume":894,"transactions":9,"vwap":612},"2026-04-24",27.61,27.030001,98200,{"date":896,"open":584,"high":779,"low":897,"close":626,"change":761,"percent_change":762,"volume":898,"transactions":9,"vwap":626},"2026-04-23",26.83,89600,{"date":900,"open":789,"high":789,"low":790,"close":584,"change":595,"percent_change":901,"volume":902,"transactions":9,"vwap":584},"2026-04-22",0.82,110600,{"date":904,"open":796,"high":551,"low":592,"close":905,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":905},"2026-04-21",26.9,-0.49,-1.79,121800,{"date":910,"open":612,"high":774,"low":911,"close":686,"change":271,"percent_change":319,"volume":912,"transactions":9,"vwap":686},"2026-04-20",26.92,82600,{"date":914,"open":783,"high":708,"low":599,"close":612,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":612},"2026-04-17",0.5,1.86,160200,{"date":919,"open":920,"high":806,"low":920,"close":810,"change":278,"percent_change":921,"volume":922,"transactions":9,"vwap":810},"2026-04-16",26.69,0.45,104600,{"date":924,"open":759,"high":738,"low":925,"close":600,"change":926,"percent_change":927,"volume":928,"transactions":9,"vwap":600},"2026-04-15",26.61,-0.43,-1.58,121100,{"date":930,"open":561,"high":931,"low":788,"close":599,"change":926,"percent_change":932,"volume":933,"transactions":9,"vwap":599},"2026-04-14",27.68,-1.56,97100,{"date":935,"open":936,"high":937,"low":905,"close":892,"change":938,"percent_change":939,"volume":719,"transactions":9,"vwap":892},"2026-04-13",27.34,27.62,0.27,0.99,{"date":941,"open":942,"high":568,"low":796,"close":936,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":936},"2026-04-10",27.75,-0.36,-1.3,75700,{"date":947,"open":709,"high":653,"low":709,"close":661,"change":948,"percent_change":117,"volume":949,"transactions":9,"vwap":661},"2026-04-09",0.31,145000,{"date":951,"open":638,"high":704,"low":952,"close":686,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":686},"2026-04-08",26.99,0.81,3.05,410900,{"date":957,"open":958,"high":640,"low":959,"close":960,"change":21,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-04-07",26.22,26.08,26.58,0.42,119000,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":587,"percent_change":588,"volume":969,"transactions":9,"vwap":968},"2026-04-06",26.62,26.68,26.2,26.47,109000,{"date":971,"open":972,"high":973,"low":974,"close":965,"change":313,"percent_change":975,"volume":976,"transactions":9,"vwap":965},"2026-04-02",26.54,26.79,26.26,-0.75,99200,{"date":978,"open":979,"high":905,"low":980,"close":790,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":790},"2026-04-01",26.43,26.27,0.58,2.21,105300,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":578,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-03-31",26.12,26.35,25.92,26.24,2.14,86400,{"date":993,"open":986,"high":994,"low":995,"close":996,"change":841,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-03-30",26.18,25.43,25.69,-1.27,120700,{"date":1000,"open":1001,"high":1002,"low":1003,"close":1004,"change":216,"percent_change":278,"volume":1005,"transactions":9,"vwap":1004},"2026-03-27",25.66,26.13,25.57,26.02,122300,{"date":1007,"open":1008,"high":600,"low":1009,"close":1010,"change":608,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-03-26",26.11,25.93,25.99,-1.92,82400,{"date":1014,"open":1015,"high":966,"low":1016,"close":1017,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":1017},"2026-03-25",26.53,26.25,26.5,0.36,1.38,99400,{"date":1022,"open":1023,"high":583,"low":1023,"close":1024,"change":1025,"percent_change":953,"volume":1026,"transactions":9,"vwap":1024},"2026-03-24",25.67,26.14,0.21,116700,{"date":1028,"open":1029,"high":806,"low":1030,"close":1009,"change":791,"percent_change":563,"volume":1031,"transactions":9,"vwap":1009},"2026-03-23",26.72,25.9,131700,{"date":1033,"open":586,"high":1034,"low":1001,"close":1035,"change":718,"percent_change":1036,"volume":1037,"transactions":9,"vwap":1035},"2026-03-20",27.040001,26.059999,-3.23,234700,{"date":1039,"open":1040,"high":654,"low":1040,"close":648,"change":1041,"percent_change":1042,"volume":1043,"transactions":9,"vwap":648},"2026-03-19",25.21,1.33,5.2,296200,{"date":1045,"open":1046,"high":1023,"low":1046,"close":1047,"change":1048,"percent_change":1049,"volume":1050,"transactions":9,"vwap":1047},"2026-03-18",24.96,25.6,0.44,1.75,183000,{"date":1052,"open":594,"high":952,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-03-17",25.11,25.16,-0.91,-3.49,352700,{"date":1059,"open":1010,"high":1024,"low":1060,"close":1061,"change":1062,"percent_change":201,"volume":1063,"transactions":9,"vwap":1061},"2026-03-16",24.53,26.07,6.76,1273400,{"date":1065,"open":1066,"high":1066,"low":26,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-03-13",19.77,19.31,-0.45,-2.28,203400,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":1077,"percent_change":1078,"volume":1079,"transactions":9,"vwap":1076},"2026-03-12",21.3,22.2,19.71,19.76,-0.85,-4.12,273200,{"date":1081,"open":1082,"high":1083,"low":1084,"close":1085,"change":833,"percent_change":1086,"volume":1087,"transactions":9,"vwap":1085},"2026-03-11",20.66,20.86,20.12,20.61,-1.43,145900,{"date":1089,"open":1090,"high":1091,"low":1092,"close":1093,"change":588,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-03-10",21.41,21.64,20.71,20.91,-2.61,233700,{"date":1097,"open":1098,"high":1091,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-03-09",21.51,20.3,21.47,-0.62,-2.81,292600,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":828,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1109},"2026-03-06",21.88,23.049999,21.4,22.09,0.87,309200,{"date":1113,"open":1114,"high":1115,"low":1116,"close":1117,"change":1118,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1117},"2026-03-05",22.040001,24.79,21.27,21.9,-7.81,-26.29,428600,{"date":1122,"open":1123,"high":1124,"low":1125,"close":1126,"change":194,"percent_change":1127,"volume":976,"transactions":9,"vwap":1126},"2026-03-04",30,30.9,29.62,29.71,-0.47,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1133,"change":620,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1133},"2026-03-03",29.25,30.059999,28.89,29.85,-0.63,59000,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":413,"percent_change":1142,"volume":1143,"transactions":9,"vwap":1141},"2026-03-02",29.83,30.39,29.53,30.040001,0.47,87600,{"date":1145,"open":1146,"high":1147,"low":1148,"close":1149,"change":271,"percent_change":319,"volume":1150,"transactions":9,"vwap":1149},"2026-02-27",29.75,30.21,29.040001,29.9,86600,{"date":1152,"open":1153,"high":1154,"low":1155,"close":1156,"change":405,"percent_change":1157,"volume":735,"transactions":9,"vwap":1156},"2026-02-26",29.91,30.25,29.69,29.88,0.34,{"date":1159,"open":1141,"high":1160,"low":1161,"close":1162,"change":112,"percent_change":229,"volume":1163,"transactions":9,"vwap":1162},"2026-02-25",30.1,29.21,29.78,58200,{"date":1165,"open":1166,"high":1167,"low":1146,"close":1168,"change":313,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-02-24",29.97,30.56,29.79,-0.67,51200,{"date":1172,"open":1173,"high":1173,"low":1174,"close":1175,"change":655,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-02-23",30.73,29.82,29.99,-2.34,81300,{"date":1179,"open":1180,"high":1181,"low":1182,"close":1183,"change":1184,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1183},"2026-02-20",30.5,31.21,30.4,30.71,0.24,0.79,97000,{"date":1188,"open":1189,"high":1190,"low":1123,"close":1191,"change":828,"percent_change":801,"volume":1192,"transactions":9,"vwap":1191},"2026-02-19",30.23,30.75,30.47,57700,{"date":1194,"open":1195,"high":1196,"low":1123,"close":1197,"change":1198,"percent_change":997,"volume":1199,"transactions":9,"vwap":1197},"2026-02-18",30.58,30.94,30.28,-0.39,84700,{"date":1201,"open":1202,"high":1203,"low":1160,"close":1204,"change":422,"percent_change":888,"volume":1205,"transactions":9,"vwap":1204},"2026-02-17",30.57,31,30.67,56300,{"date":1207,"open":1183,"high":1208,"low":1183,"close":1209,"change":112,"percent_change":229,"volume":1210,"transactions":9,"vwap":1209},"2026-02-13",31.35,30.84,72200,{"date":1212,"open":1213,"high":1214,"low":1167,"close":1215,"change":1216,"percent_change":718,"volume":1217,"transactions":9,"vwap":1215},"2026-02-12",31.45,31.68,30.85,-0.27,80600,{"date":1219,"open":1203,"high":1214,"low":1203,"close":1220,"change":948,"percent_change":102,"volume":1221,"transactions":9,"vwap":1220},"2026-02-11",31.12,187700,{"date":1223,"open":1180,"high":1224,"low":1225,"close":1226,"change":127,"percent_change":1227,"volume":1228,"transactions":9,"vwap":1226},"2026-02-10",30.98,30.15,30.81,1.32,132100,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1233,"change":1068,"percent_change":1234,"volume":1235,"transactions":9,"vwap":1233},"2026-02-09",30.92,32,30.41,-1.46,98600,{"date":1237,"open":1238,"high":1239,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-02-06",29.96,30.99,28.91,30.86,1.24,4.19,172600,{"date":1246,"open":1247,"high":1123,"low":1248,"close":1125,"change":193,"percent_change":422,"volume":1249,"transactions":9,"vwap":1125},"2026-02-05",29.72,29.18,112400,{"date":1251,"open":1252,"high":1253,"low":1254,"close":1255,"change":938,"percent_change":1256,"volume":1257,"transactions":9,"vwap":1255},"2026-02-04",29.5,29.86,29.15,29.67,0.92,158000,{"date":1259,"open":1260,"high":1140,"low":1240,"close":1261,"change":112,"percent_change":229,"volume":1262,"transactions":9,"vwap":1261},"2026-02-03",29.28,29.4,64800,{"date":1264,"open":667,"high":1140,"low":653,"close":1265,"change":89,"percent_change":1266,"volume":1267,"transactions":9,"vwap":1265},"2026-02-02",29.41,3.59,81500,{"date":1269,"open":677,"high":677,"low":1270,"close":1271,"change":229,"percent_change":349,"volume":1272,"transactions":9,"vwap":1271},"2026-01-30",27.88,28.39,74400,{"date":1274,"open":1275,"high":1276,"low":811,"close":1277,"change":127,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1277},"2026-01-29",28.02,28.43,28.42,1.43,95700,{"date":1281,"open":1282,"high":1283,"low":743,"close":1275,"change":792,"percent_change":1284,"volume":1285,"transactions":9,"vwap":1275},"2026-01-28",28.38,28.6,-1.68,63200,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-01-27",29.27,29.31,28.32,28.5,-0.58,-1.99,56700,{"date":1296,"open":1297,"high":1265,"low":1298,"close":1299,"change":421,"percent_change":819,"volume":1300,"transactions":9,"vwap":1299},"2026-01-26",29.34,28.87,29.08,70200,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1272,"transactions":9,"vwap":1306},"2026-01-23",29.55,30.09,28.65,29.14,-0.71,-2.38,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1133,"change":615,"percent_change":641,"volume":1314,"transactions":9,"vwap":1133},"2026-01-22",29.84,30.26,29.7,45100,{"date":1316,"open":1260,"high":1166,"low":1248,"close":1313,"change":1317,"percent_change":1318,"volume":1150,"transactions":9,"vwap":1313},"2026-01-21",0.68,2.34,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":747,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-01-20",29.52,29.66,28.83,29.02,-3.46,81900,{"date":1328,"open":1123,"high":1329,"low":1321,"close":1131,"change":107,"percent_change":320,"volume":1330,"transactions":9,"vwap":1131},"2026-01-16",30.2,33400,{"date":1332,"open":1303,"high":1197,"low":1303,"close":1123,"change":938,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1123},"2026-01-15",0.91,37500,{"date":1336,"open":1139,"high":1139,"low":1337,"close":1338,"change":1134,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-01-14",29.43,29.73,-2.08,62900,{"date":1342,"open":1343,"high":1233,"low":1344,"close":1345,"change":1157,"percent_change":117,"volume":1346,"transactions":9,"vwap":1345},"2026-01-13",30.27,29.77,30.36,69700,{"date":1348,"open":1252,"high":1349,"low":1350,"close":1351,"change":53,"percent_change":1352,"volume":1353,"transactions":9,"vwap":1351},"2026-01-12",30.17,29.049999,30.02,1.66,47900,{"date":1355,"open":1261,"high":1146,"low":1356,"close":1140,"change":413,"percent_change":710,"volume":1357,"transactions":9,"vwap":1140},"2026-01-09",28.95,42700,{"date":1359,"open":1360,"high":1361,"low":1360,"close":1362,"change":1363,"percent_change":1364,"volume":894,"transactions":9,"vwap":1362},"2026-01-08",28.63,29.74,29.39,0.52,1.8,{"date":1366,"open":1367,"high":1368,"low":1291,"close":1298,"change":570,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1298},"2026-01-07",28.66,29.09,1.16,80100,{"date":1372,"open":1373,"high":1306,"low":1374,"close":1375,"change":1376,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1375},"2026-01-06",28.88,28.36,28.54,-0.66,-2.26,76700,{"date":1380,"open":653,"high":1381,"low":653,"close":1382,"change":1369,"percent_change":1383,"volume":1384,"transactions":9,"vwap":1382},"2026-01-05",29.63,29.2,4.14,90300,{"date":1386,"open":744,"high":669,"low":744,"close":1387,"change":1388,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1387},"2026-01-02",28.040001,0.65,2.37,81200,{"date":1392,"open":1393,"high":1394,"low":783,"close":686,"change":1055,"percent_change":1395,"volume":1396,"transactions":9,"vwap":686},"2025-12-31",28.34,28.56,-3.22,87700,{"date":1398,"open":1282,"high":1399,"low":845,"close":1400,"change":278,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2025-12-30",28.49,28.3,0.43,42200,{"date":1404,"open":667,"high":1299,"low":653,"close":1405,"change":662,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2025-12-29",28.18,-1.88,37200,{"date":1409,"open":668,"high":668,"low":1410,"close":1411,"change":20,"percent_change":413,"volume":1412,"transactions":9,"vwap":1411},"2025-12-26",28.31,28.72,26900,{"date":1414,"open":1283,"high":1356,"low":1415,"close":1416,"change":421,"percent_change":819,"volume":700,"transactions":9,"vwap":1416},"2025-12-24",28.53,28.68,{"date":1418,"open":1419,"high":1420,"low":699,"close":1421,"change":1422,"percent_change":1423,"volume":1424,"transactions":9,"vwap":1421},"2025-12-23",27.97,28.77,28.74,0.54,1.91,77600,{"date":1426,"open":1427,"high":1254,"low":1428,"close":1428,"change":1376,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1428},"2025-12-22",28.97,28.2,-2.29,44800,{"date":1432,"open":1433,"high":1434,"low":1416,"close":1435,"change":1436,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1435},"2025-12-19",28.9,29.24,28.86,-0.1,-0.35,109800,{"date":1440,"open":676,"high":1441,"low":676,"close":1442,"change":1443,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1442},"2025-12-18",29.11,28.96,0.6,2.12,43700,{"date":1447,"open":1448,"high":1449,"low":1450,"close":1374,"change":1437,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1374},"2025-12-17",28.76,29.07,28.22,-1.22,38600,{"date":1454,"open":676,"high":1441,"low":1291,"close":1455,"change":1436,"percent_change":1437,"volume":1456,"transactions":9,"vwap":1455},"2025-12-16",28.71,80800,{"date":1458,"open":1459,"high":1459,"low":1305,"close":1460,"change":841,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2025-12-15",29.44,28.81,-1.13,70400,{"date":1464,"open":1382,"high":1465,"low":1466,"close":1306,"change":271,"percent_change":319,"volume":1467,"transactions":9,"vwap":1306},"2025-12-12",29.29,28.8,64500,{"date":1469,"open":1416,"high":1470,"low":1282,"close":1471,"change":981,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1471},"2025-12-11",29.23,29.12,2.03,79300,{"date":1475,"open":847,"high":1476,"low":847,"close":1375,"change":953,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1375},"2025-12-10",28.78,2.92,97900,{"date":1480,"open":774,"high":568,"low":774,"close":559,"change":570,"percent_change":571,"volume":1205,"transactions":9,"vwap":559},"2025-12-09",{"date":1482,"open":796,"high":699,"low":614,"close":577,"change":421,"percent_change":1483,"volume":1484,"transactions":9,"vwap":577},"2025-12-08",-0.22,67000,{"date":1486,"open":892,"high":697,"low":638,"close":613,"change":20,"percent_change":615,"volume":1487,"transactions":9,"vwap":613},"2025-12-05",60500,{"date":1489,"open":654,"high":1490,"low":584,"close":774,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":774},"2025-12-04",27.98,-0.32,-1.15,61400,{"date":1495,"open":652,"high":1387,"low":612,"close":1496,"change":948,"percent_change":117,"volume":1497,"transactions":9,"vwap":1496},"2025-12-03",27.74,55300,{"date":1499,"open":783,"high":1500,"low":569,"close":847,"change":21,"percent_change":127,"volume":1501,"transactions":9,"vwap":847},"2025-12-02",27.95,79700,{"date":1503,"open":559,"high":660,"low":1504,"close":796,"change":602,"percent_change":1505,"volume":1506,"transactions":9,"vwap":796},"2025-12-01",27.3,-1.59,53300,{"date":1508,"open":1509,"high":1374,"low":1509,"close":699,"change":1510,"percent_change":834,"volume":1511,"transactions":9,"vwap":699},"2025-11-28",25.33,-0.31,28500,{"date":1513,"open":870,"high":669,"low":870,"close":1514,"change":1184,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1514},"2025-11-26",28.07,0.86,31600,{"date":1518,"open":751,"high":1400,"low":583,"close":1519,"change":578,"percent_change":1520,"volume":735,"transactions":9,"vwap":1519},"2025-11-25",27.83,2.02,{"date":1522,"open":1523,"high":1523,"low":1008,"close":751,"change":938,"percent_change":46,"volume":1524,"transactions":9,"vwap":751},"2025-11-24",28.59,47200,{"date":1526,"open":994,"high":936,"low":1527,"close":806,"change":67,"percent_change":1528,"volume":873,"transactions":9,"vwap":806},"2025-11-21",26.040001,3.45,{"date":1530,"open":625,"high":583,"low":1531,"close":1008,"change":926,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1008},"2025-11-20",25.86,-1.62,90400,{"date":1535,"open":1536,"high":790,"low":994,"close":972,"change":1025,"percent_change":860,"volume":1537,"transactions":9,"vwap":972},"2025-11-19",26.4,74800,{"date":1539,"open":1002,"high":1540,"low":1541,"close":1542,"change":349,"percent_change":768,"volume":1543,"transactions":9,"vwap":1542},"2025-11-18",26.48,25.78,26.33,82300,{"date":1545,"open":810,"high":931,"low":1024,"close":1546,"change":595,"percent_change":1547,"volume":1548,"transactions":9,"vwap":1546},"2025-11-17",26.44,0.84,181300,{"date":1550,"open":1504,"high":577,"low":1551,"close":958,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":958},"2025-11-14",26.15,-1.26,-4.59,114700,{"date":1556,"open":897,"high":667,"low":897,"close":554,"change":147,"percent_change":1557,"volume":1558,"transactions":9,"vwap":554},"2025-11-13",1.4,132800,{"date":1560,"open":1561,"high":738,"low":1562,"close":685,"change":38,"percent_change":1563,"volume":1564,"transactions":9,"vwap":685},"2025-11-12",26.37,26.3,2.77,74600,{"date":1566,"open":1567,"high":640,"low":1568,"close":1561,"change":791,"percent_change":906,"volume":1569,"transactions":9,"vwap":1561},"2025-11-11",26.36,26.01,89100,{"date":1571,"open":1572,"high":973,"low":1030,"close":1017,"change":152,"percent_change":82,"volume":1573,"transactions":9,"vwap":1017},"2025-11-10",26.66,79200,{"date":1575,"open":1576,"high":1016,"low":1577,"close":1551,"change":327,"percent_change":587,"volume":694,"transactions":9,"vwap":1551},"2025-11-07",26.1,25.72,{"date":1579,"open":759,"high":759,"low":1568,"close":1580,"change":975,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1580},"2025-11-06",26.19,-2.78,52400,{"date":1584,"open":729,"high":779,"low":865,"close":601,"change":278,"percent_change":921,"volume":1585,"transactions":9,"vwap":601},"2025-11-05",95600,{"date":1587,"open":806,"high":728,"low":784,"close":790,"change":620,"percent_change":1588,"volume":1589,"transactions":9,"vwap":790},"2025-11-04",-0.7,86700,{"date":1591,"open":599,"high":698,"low":1592,"close":806,"change":841,"percent_change":1593,"volume":1594,"transactions":9,"vwap":806},"2025-11-03",26.09,-1.21,108500,{"date":1596,"open":1597,"high":1598,"low":788,"close":936,"change":1599,"percent_change":1600,"volume":1601,"transactions":9,"vwap":936},"2025-10-31",27.79,28.33,-0.53,-1.9,78600,{"date":1603,"open":1604,"high":1605,"low":685,"close":854,"change":1606,"percent_change":1607,"volume":1608,"transactions":9,"vwap":854},"2025-10-30",30.030001,31.49,-1.89,-6.35,149500,{"date":1610,"open":1238,"high":1611,"low":1130,"close":1612,"change":1510,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1612},"2025-10-29",30.3,29.76,-1.03,54000,{"date":1616,"open":1133,"high":1617,"low":1618,"close":1619,"change":1184,"percent_change":860,"volume":867,"transactions":9,"vwap":1619},"2025-10-28",30.34,29.58,30.07,{"date":1621,"open":1182,"high":1202,"low":1125,"close":1138,"change":792,"percent_change":927,"volume":1622,"transactions":9,"vwap":1138},"2025-10-27",28800,{"date":1624,"open":1625,"high":1626,"low":1123,"close":1627,"change":216,"percent_change":405,"volume":1135,"transactions":9,"vwap":1627},"2025-10-24",30.01,30.52,30.31,{"date":1629,"open":1174,"high":1182,"low":1630,"close":1197,"change":1631,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1197},"2025-10-23",29.54,0.72,2.44,32100,{"date":1635,"open":1138,"high":1604,"low":1252,"close":1636,"change":1637,"percent_change":1638,"volume":1639,"transactions":9,"vwap":1636},"2025-10-22",29.56,-0.34,-1.14,43600,{"date":1641,"open":1642,"high":1604,"low":1642,"close":1149,"change":142,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1149},"2025-10-21",29.65,1.08,30700,{"date":1646,"open":1421,"high":1647,"low":1598,"close":1618,"change":82,"percent_change":1648,"volume":628,"transactions":9,"vwap":1618},"2025-10-20",29.64,4.75,{"date":1650,"open":1651,"high":1411,"low":670,"close":670,"change":1510,"percent_change":1652,"volume":1653,"transactions":9,"vwap":670},"2025-10-17",28.41,-1.09,28900,{"date":1655,"open":1656,"high":1656,"low":1657,"close":1658,"change":1659,"percent_change":1505,"volume":1660,"transactions":9,"vwap":1658},"2025-10-16",29.01,28.48,28.55,-0.46,52300,{"date":1662,"open":1252,"high":1255,"low":1435,"close":1656,"change":112,"percent_change":229,"volume":1663,"transactions":9,"vwap":1656},"2025-10-15",46800,{"date":1665,"open":559,"high":1666,"low":753,"close":1324,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":1324},"2025-10-14",29.22,0.97,3.46,51700,{"date":1671,"open":697,"high":1672,"low":942,"close":697,"change":1673,"percent_change":1674,"volume":1506,"transactions":9,"vwap":697},"2025-10-13",28.47,0.16,0.57,{"date":1676,"open":1677,"high":1678,"low":683,"close":639,"change":943,"percent_change":997,"volume":1679,"transactions":9,"vwap":639},"2025-10-10",28.21,28.84,55500,{"date":1681,"open":1682,"high":677,"low":647,"close":1683,"change":926,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-10-09",28.57,28.25,-1.5,67700,{"date":1687,"open":1411,"high":1240,"low":1688,"close":1416,"change":381,"percent_change":1443,"volume":1689,"transactions":9,"vwap":1416},"2025-10-08",28.4,31200,{"date":1691,"open":1455,"high":1692,"low":1693,"close":1694,"change":692,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-10-07",29.17,28.11,28.51,-0.8,104500,{"date":1698,"open":1146,"high":1345,"low":1411,"close":1421,"change":1055,"percent_change":1699,"volume":1700,"transactions":9,"vwap":1421},"2025-10-06",-3.07,68200,{"date":1702,"open":1604,"high":1167,"low":1630,"close":1642,"change":791,"percent_change":602,"volume":1703,"transactions":9,"vwap":1642},"2025-10-03",87400,{"date":1705,"open":1255,"high":1166,"low":1248,"close":1162,"change":413,"percent_change":1142,"volume":1706,"transactions":9,"vwap":1162},"2025-10-02",49400,{"date":1708,"open":1612,"high":1709,"low":1265,"close":1647,"change":602,"percent_change":1234,"volume":776,"transactions":9,"vwap":1647},"2025-10-01",30.49,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1716,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1715},"2025-09-30",28.92,30.11,28.82,30.08,0.96,3.3,87000,{"date":1720,"open":1470,"high":1721,"low":1658,"close":1471,"change":615,"percent_change":1363,"volume":1722,"transactions":9,"vwap":1471},"2025-09-29",29.57,96000,{"date":1724,"open":1427,"high":1725,"low":1433,"close":1427,"change":421,"percent_change":819,"volume":1726,"transactions":9,"vwap":1427},"2025-09-26",29.93,68100,{"date":1728,"open":1618,"high":1618,"low":1678,"close":1729,"change":1730,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1729},"2025-09-25",29.030001,-0.73,-2.45,77100,{"date":1734,"open":1735,"high":1736,"low":1247,"close":1612,"change":1737,"percent_change":1738,"volume":1739,"transactions":9,"vwap":1612},"2025-09-24",30.68,30.82,-1.16,-3.75,41100,{"date":1741,"open":1742,"high":1743,"low":1744,"close":1231,"change":833,"percent_change":881,"volume":1745,"transactions":9,"vwap":1231},"2025-09-23",31.33,31.74,30.6,57500,{"date":1747,"open":1748,"high":1749,"low":1226,"close":1750,"change":142,"percent_change":1751,"volume":756,"transactions":9,"vwap":1750},"2025-09-22",31.01,31.34,31.22,1.04,{"date":1753,"open":1754,"high":1754,"low":1755,"close":1124,"change":1756,"percent_change":1600,"volume":1757,"transactions":9,"vwap":1124},"2025-09-19",31.59,30.55,-0.6,261800,{"date":1759,"open":1173,"high":1760,"low":1761,"close":1762,"change":762,"percent_change":1563,"volume":1763,"transactions":9,"vwap":1762},"2025-09-18",31.63,30.22,31.5,74100,{"date":1765,"open":1766,"high":1767,"low":1195,"close":1768,"change":1637,"percent_change":834,"volume":1769,"transactions":9,"vwap":1768},"2025-09-17",31.25,32.12,30.65,43200,{"date":1771,"open":1772,"high":1773,"low":1774,"close":1239,"change":1659,"percent_change":1234,"volume":724,"transactions":9,"vwap":1239},"2025-09-16",31.51,31.67,30.83,{"date":1776,"open":1777,"high":1760,"low":1778,"close":1213,"change":1018,"percent_change":1369,"volume":1779,"transactions":9,"vwap":1213},"2025-09-15",31.1,31.040001,31800,{"date":1781,"open":1782,"high":1782,"low":1241,"close":1783,"change":1127,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1783},"2025-09-12",31.54,31.09,-1.49,36600,{"date":1787,"open":1183,"high":1788,"low":1789,"close":1790,"change":1791,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1790},"2025-09-11",31.62,30.62,31.56,0.64,2.07,41700,{"date":1795,"open":1796,"high":1790,"low":1797,"close":1231,"change":819,"percent_change":1169,"volume":1798,"transactions":9,"vwap":1231},"2025-09-10",31.26,30.24,37300,{"date":1800,"open":1801,"high":1802,"low":1226,"close":1803,"change":718,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-09-09",31.73,31.8,31.13,-2.72,100200,{"date":1807,"open":1808,"high":1808,"low":1803,"close":1232,"change":271,"percent_change":107,"volume":1809,"transactions":9,"vwap":1232},"2025-09-08",32.23,61300,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":122,"volume":1817,"transactions":9,"vwap":1815},"2025-09-05",31.96,32.45,31.64,31.98,0.08,32400,{"date":1819,"open":1760,"high":1812,"low":1820,"close":1821,"change":53,"percent_change":1822,"volume":616,"transactions":9,"vwap":1821},"2025-09-04",30.64,31.9,1.56,{"date":1824,"open":1788,"high":1825,"low":1826,"close":1827,"change":1437,"percent_change":834,"volume":731,"transactions":9,"vwap":1827},"2025-09-03",31.75,31.030001,31.41,{"date":1829,"open":1830,"high":1831,"low":1832,"close":1833,"change":1068,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-09-02",31.46,32.36,31.38,31.76,-1.4,43300,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":1198,"percent_change":866,"volume":1842,"transactions":9,"vwap":1841},"2025-08-29",32.6,32.84,32.099998,32.21,33700,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1838,"change":1848,"percent_change":906,"volume":664,"transactions":9,"vwap":1838},"2025-08-28",32.71,32.86,32.39,-0.16,{"date":1850,"open":1846,"high":1851,"low":1852,"close":1853,"change":833,"percent_change":1055,"volume":1854,"transactions":9,"vwap":1853},"2025-08-27",33.28,32.61,32.76,39700,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":797,"percent_change":662,"volume":1861,"transactions":9,"vwap":1860},"2025-08-26",33.5,33.8,32.9,33.060001,63300,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1868,"percent_change":421,"volume":1869,"transactions":9,"vwap":1867},"2025-08-25",33.02,33.67,32.85,33.24,-0.02,40300,{"date":1871,"open":1872,"high":1873,"low":1802,"close":1874,"change":1875,"percent_change":1876,"volume":1877,"transactions":9,"vwap":1874},"2025-08-22",31.81,33.68,33.26,1.54,4.85,91700,{"date":1879,"open":1880,"high":1881,"low":1762,"close":1882,"change":587,"percent_change":1127,"volume":1883,"transactions":9,"vwap":1882},"2025-08-21",31.77,31.88,31.72,27100,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1889,"change":848,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1889},"2025-08-20",32.02,32.13,31.7,31.87,-1.18,75800,{"date":1893,"open":1894,"high":1895,"low":1808,"close":1896,"change":336,"percent_change":1695,"volume":1402,"transactions":9,"vwap":1896},"2025-08-19",32.89,32.94,32.25,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":271,"percent_change":107,"volume":1903,"transactions":9,"vwap":1902},"2025-08-18",32.38,32.69,32.3,32.51,38200,{"date":1905,"open":1859,"high":1859,"low":1906,"close":1907,"change":1908,"percent_change":1909,"volume":1910,"transactions":9,"vwap":1907},"2025-08-15",32.19,32.49,-0.25,-0.76,58400,{"date":1912,"open":1838,"high":1913,"low":1914,"close":1915,"change":602,"percent_change":1916,"volume":1917,"transactions":9,"vwap":1915},"2025-08-14",33,32.54,32.74,-1.33,60000,{"date":1919,"open":1920,"high":1921,"low":1922,"close":1923,"change":117,"percent_change":1924,"volume":1925,"transactions":9,"vwap":1923},"2025-08-13",32.27,33.27,32.080002,33.18,3.53,79500,{"date":1927,"open":1750,"high":1813,"low":1750,"close":1928,"change":1929,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1928},"2025-08-12",32.049999,1.28,4.16,84400,{"date":1933,"open":1626,"high":1934,"low":1935,"close":1936,"change":319,"percent_change":761,"volume":1937,"transactions":9,"vwap":1936},"2025-08-11",30.89,30.38,30.77,47300,{"date":1939,"open":1345,"high":1940,"low":1345,"close":1941,"change":271,"percent_change":319,"volume":1614,"transactions":9,"vwap":1941},"2025-08-08",31.14,30.7,{"date":1943,"open":1944,"high":1944,"low":1945,"close":1735,"change":926,"percent_change":1946,"volume":1835,"transactions":9,"vwap":1735},"2025-08-07",31.52,30.35,-1.38,{"date":1948,"open":1949,"high":1949,"low":1190,"close":1950,"change":422,"percent_change":662,"volume":1951,"transactions":9,"vwap":1950},"2025-08-06",31.44,31.11,61200,{"date":1953,"open":1255,"high":1762,"low":1954,"close":1955,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1955},"2025-08-05",29.49,31.28,1.79,6.07,90800,{"date":1960,"open":1288,"high":1321,"low":1460,"close":1954,"change":1674,"percent_change":1961,"volume":1962,"transactions":9,"vwap":1954},"2025-08-04",1.97,52000,{"date":1964,"open":1465,"high":1465,"low":1672,"close":1712,"change":1965,"percent_change":1966,"volume":1267,"transactions":9,"vwap":1712},"2025-08-01",-1.05,-3.5,{"date":1968,"open":1323,"high":1815,"low":1323,"close":1166,"change":117,"percent_change":1969,"volume":1970,"transactions":9,"vwap":1166},"2025-07-31",3.92,103400,{"date":1972,"open":1260,"high":1973,"low":1657,"close":1678,"change":1974,"percent_change":881,"volume":1192,"transactions":9,"vwap":1678},"2025-07-30",29.38,-0.28,{"date":1976,"open":1138,"high":1123,"low":1977,"close":1471,"change":1659,"percent_change":932,"volume":1669,"transactions":9,"vwap":1471},"2025-07-29",28.99,{"date":1979,"open":1153,"high":1980,"low":1261,"close":1618,"change":797,"percent_change":1756,"volume":1981,"transactions":9,"vwap":1618},"2025-07-28",30.049999,38500,{"date":1983,"open":1470,"high":1625,"low":1666,"close":1612,"change":1984,"percent_change":1048,"volume":1985,"transactions":9,"vwap":1612},"2025-07-25",0.13,27400,{"date":1987,"open":1988,"high":1156,"low":1441,"close":1381,"change":1989,"percent_change":1216,"volume":1990,"transactions":9,"vwap":1381},"2025-07-24",29.13,-0.08,42500,{"date":1992,"open":1993,"high":1126,"low":1993,"close":1126,"change":117,"percent_change":1994,"volume":1995,"transactions":9,"vwap":1126},"2025-07-23",28.85,3.95,57200,{"date":1997,"open":1998,"high":1999,"low":1998,"close":2000,"change":2001,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2000},"2025-07-22",28.14,28.79,28.58,0.3,1.06,37800,{"date":2005,"open":1421,"high":1324,"low":2006,"close":853,"change":1216,"percent_change":2007,"volume":2008,"transactions":9,"vwap":853},"2025-07-21",28.23,-0.95,45000,{"date":2010,"open":1656,"high":1988,"low":1400,"close":1658,"change":819,"percent_change":1730,"volume":2011,"transactions":9,"vwap":1658},"2025-07-18",45300,{"date":2013,"open":2014,"high":1656,"low":2014,"close":1448,"change":1363,"percent_change":2015,"volume":2016,"transactions":9,"vwap":1448},"2025-07-17",28.16,1.84,43100,{"date":2018,"open":669,"high":1460,"low":937,"close":670,"change":1184,"percent_change":1515,"volume":2019,"transactions":9,"vwap":670},"2025-07-16",46700,{"date":2021,"open":1271,"high":1476,"low":690,"close":653,"change":1216,"percent_change":881,"volume":2022,"transactions":9,"vwap":653},"2025-07-15",41800,{"date":2024,"open":1400,"high":2025,"low":2026,"close":2027,"change":1510,"percent_change":73,"volume":2028,"transactions":9,"vwap":2027},"2025-07-14",28.44,28.13,28.27,21500,{"date":2030,"open":1656,"high":1656,"low":2006,"close":2000,"change":1134,"percent_change":2031,"volume":2032,"transactions":9,"vwap":2000},"2025-07-11",-2.16,39300,{"date":2034,"open":2035,"high":1160,"low":2036,"close":1161,"change":2037,"percent_change":2038,"volume":1353,"transactions":9,"vwap":1161},"2025-07-10",29.68,29.16,-0.59,-1.98,{"date":2040,"open":1656,"high":1604,"low":1656,"close":2041,"change":860,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2041},"2025-07-09",29.8,2.76,61600,{"date":2045,"open":2046,"high":2047,"low":2048,"close":2049,"change":1674,"percent_change":2050,"volume":2051,"transactions":9,"vwap":2049},"2025-07-08",28.64,29.6,28.46,29,2,124100,{"date":2053,"open":2054,"high":1253,"low":853,"close":1276,"change":2055,"percent_change":1176,"volume":2056,"transactions":9,"vwap":1276},"2025-07-07",28.73,-0.68,62500,{"date":2058,"open":1367,"high":2059,"low":1367,"close":1441,"change":53,"percent_change":2060,"volume":2061,"transactions":9,"vwap":1441},"2025-07-03",29.33,1.71,35100,{"date":2063,"open":1393,"high":1460,"low":1270,"close":2064,"change":152,"percent_change":1242,"volume":2065,"transactions":9,"vwap":2064},"2025-07-02",28.62,59800,{"date":2067,"open":709,"high":1416,"low":709,"close":2027,"change":860,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2027},"2025-07-01",2.91,71900,{"date":2071,"open":931,"high":716,"low":796,"close":745,"change":620,"percent_change":621,"volume":2072,"transactions":9,"vwap":745},"2025-06-30",43000,{"date":2074,"open":552,"high":1514,"low":745,"close":652,"change":1989,"percent_change":746,"volume":2075,"transactions":9,"vwap":652},"2025-06-27",106400,{"date":2077,"open":686,"high":752,"low":632,"close":1496,"change":2078,"percent_change":2079,"volume":2080,"transactions":9,"vwap":1496},"2025-06-26",0.61,2.25,48500,{"date":2082,"open":646,"high":1496,"low":816,"close":773,"change":926,"percent_change":932,"volume":2083,"transactions":9,"vwap":773},"2025-06-25",35800,{"date":2085,"open":554,"high":551,"low":2086,"close":811,"change":53,"percent_change":2087,"volume":1706,"transactions":9,"vwap":811},"2025-06-24",26.91,1.81,{"date":2089,"open":2090,"high":2091,"low":2090,"close":2092,"change":53,"percent_change":2015,"volume":2093,"transactions":9,"vwap":2092},"2025-06-23",26.29,27.08,27.07,55400,{"date":2095,"open":2096,"high":783,"low":2097,"close":960,"change":1848,"percent_change":1756,"volume":2098,"transactions":9,"vwap":960},"2025-06-20",27.09,26.49,85600,{"date":2100,"open":1015,"high":601,"low":1015,"close":575,"change":319,"percent_change":236,"volume":2101,"transactions":9,"vwap":575},"2025-06-18",54900,{"date":2103,"open":966,"high":816,"low":1536,"close":2104,"change":1491,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2104},"2025-06-17",26.67,-1.19,51300,{"date":2108,"open":893,"high":2109,"low":2086,"close":952,"change":1184,"percent_change":67,"volume":2110,"transactions":9,"vwap":952},"2025-06-16",27.52,34900,{"date":2112,"open":789,"high":2113,"low":1540,"close":600,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":600},"2025-06-13",27.71,-1.02,-3.67,46100,{"date":2118,"open":728,"high":859,"low":551,"close":734,"change":717,"percent_change":2119,"volume":572,"transactions":9,"vwap":734},"2025-06-12",-0.86,{"date":2121,"open":1405,"high":1688,"low":552,"close":859,"change":327,"percent_change":194,"volume":700,"transactions":9,"vwap":859},"2025-06-11",{"date":2123,"open":698,"high":767,"low":691,"close":697,"change":710,"percent_change":2124,"volume":1430,"transactions":9,"vwap":697},"2025-06-10",1.74,{"date":2126,"open":1490,"high":853,"low":2127,"close":576,"change":193,"percent_change":797,"volume":2128,"transactions":9,"vwap":576},"2025-06-09",27.38,57400,{"date":2130,"open":892,"high":942,"low":796,"close":937,"change":877,"percent_change":2131,"volume":2132,"transactions":9,"vwap":937},"2025-06-06",1.51,44200,{"date":2134,"open":905,"high":727,"low":973,"close":619,"change":828,"percent_change":829,"volume":2135,"transactions":9,"vwap":619},"2025-06-05",59700,{"date":2137,"open":752,"high":639,"low":1572,"close":759,"change":1599,"percent_change":1011,"volume":2138,"transactions":9,"vwap":759},"2025-06-04",73700,{"date":2140,"open":584,"high":2113,"low":911,"close":779,"change":53,"percent_change":2087,"volume":735,"transactions":9,"vwap":779},"2025-06-03",{"date":2142,"open":2143,"high":729,"low":2144,"close":607,"change":620,"percent_change":1588,"volume":1217,"transactions":9,"vwap":607},"2025-06-02",26.97,26.55,{"date":2146,"open":552,"high":2147,"low":738,"close":738,"change":2055,"percent_change":2148,"volume":1861,"transactions":9,"vwap":738},"2025-05-30",27.94,-2.43,{"date":2150,"open":1419,"high":858,"low":654,"close":2151,"change":1989,"percent_change":746,"volume":2152,"transactions":9,"vwap":2151},"2025-05-29",27.93,58600,{"date":2154,"open":1683,"high":1399,"low":870,"close":859,"change":1974,"percent_change":2155,"volume":2156,"transactions":9,"vwap":859},"2025-05-28",-0.99,94300,{"date":2158,"open":2091,"high":660,"low":583,"close":660,"change":2159,"percent_change":2160,"volume":2161,"transactions":9,"vwap":660},"2025-05-27",1.41,5.25,70700,{"date":2163,"open":2164,"high":583,"low":2165,"close":815,"change":328,"percent_change":602,"volume":2166,"transactions":9,"vwap":815},"2025-05-23",26.51,26.32,81600,{"date":2168,"open":632,"high":709,"low":865,"close":583,"change":412,"percent_change":828,"volume":2169,"transactions":9,"vwap":583},"2025-05-22",75100,{"date":2171,"open":942,"high":684,"low":2172,"close":632,"change":1730,"percent_change":2173,"volume":2174,"transactions":9,"vwap":632},"2025-05-21",26.71,-2.64,91300,{"date":2176,"open":686,"high":661,"low":638,"close":931,"change":112,"percent_change":327,"volume":2177,"transactions":9,"vwap":931},"2025-05-20",67900,{"date":2179,"open":779,"high":684,"low":703,"close":716,"change":1989,"percent_change":746,"volume":1962,"transactions":9,"vwap":716},"2025-05-19",{"date":2181,"open":766,"high":743,"low":686,"close":734,"change":381,"percent_change":2182,"volume":2183,"transactions":9,"vwap":734},"2025-05-16",0.62,83900,{"date":2185,"open":766,"high":652,"low":759,"close":870,"change":152,"percent_change":1929,"volume":2186,"transactions":9,"vwap":870},"2025-05-15",72400,{"date":2188,"open":686,"high":892,"low":586,"close":738,"change":215,"percent_change":20,"volume":2189,"transactions":9,"vwap":738},"2025-05-14",77900,{"date":2191,"open":751,"high":562,"low":585,"close":753,"change":595,"percent_change":953,"volume":2192,"transactions":9,"vwap":753},"2025-05-13",61900,{"date":2194,"open":639,"high":639,"low":1017,"close":759,"change":137,"percent_change":2195,"volume":2196,"transactions":9,"vwap":759},"2025-05-12",2.5,102100,{"date":2198,"open":2199,"high":979,"low":2200,"close":1567,"change":102,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1567},"2025-05-09",25.02,24.9,3.98,95300,{"date":2204,"open":2205,"high":2206,"low":2205,"close":2207,"change":67,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-05-08",24.63,25.73,25.35,3.68,66700,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":722,"percent_change":1369,"volume":2216,"transactions":9,"vwap":2215},"2025-05-07",24.87,24.99,23.99,24.45,94700,{"date":2218,"open":2219,"high":2220,"low":2221,"close":2221,"change":1965,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-05-06",25.44,25.58,24.17,-4.16,82100,{"date":2225,"open":1577,"high":958,"low":1054,"close":2226,"change":1169,"percent_change":2227,"volume":1445,"transactions":9,"vwap":2226},"2025-05-05",25.22,-2.59,{"date":2229,"open":2230,"high":2231,"low":2232,"close":2233,"change":2234,"percent_change":2235,"volume":2236,"transactions":9,"vwap":2233},"2025-05-02",24.68,26,24.35,25.89,1.67,6.9,92900,{"date":2238,"open":2239,"high":2240,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-05-01",24.66,24.7,21.87,24.22,-1.82,-6.99,246000,{"date":2247,"open":1568,"high":1017,"low":547,"close":1527,"change":1216,"percent_change":1613,"volume":2248,"transactions":9,"vwap":1527},"2025-04-30",52800,{"date":2250,"open":2251,"high":979,"low":2252,"close":2253,"change":349,"percent_change":768,"volume":2254,"transactions":9,"vwap":2253},"2025-04-29",26.17,25.91,26.31,33300,{"date":2256,"open":1016,"high":847,"low":959,"close":2257,"change":746,"percent_change":1652,"volume":2258,"transactions":9,"vwap":2257},"2025-04-28",26.42,56800,{"date":2260,"open":2261,"high":2262,"low":1542,"close":2172,"change":336,"percent_change":881,"volume":2263,"transactions":9,"vwap":2172},"2025-04-25",26.59,26.86,27900,{"date":2265,"open":817,"high":1393,"low":2144,"close":2143,"change":2182,"percent_change":2266,"volume":2267,"transactions":9,"vwap":2143},"2025-04-24",2.35,42600,{"date":2269,"open":1029,"high":638,"low":2253,"close":987,"change":915,"percent_change":2270,"volume":2271,"transactions":9,"vwap":987},"2025-04-23",1.93,60600,{"date":179,"open":2273,"high":988,"low":2273,"close":2274,"change":1716,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2274},24.89,25.85,3.86,75600]