[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GBFH":3,"homepage-market-summary":31,"stock-historical-GBFH":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"GBFH","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},"GBank Financial Holdings Inc. Common Stock","Nasdaq",null,"STATE COMMERCIAL BANKS","GBank Financial Holdings Inc, through its subsidiary, provides banking services to commercial and consumer customers. The Bank provides general commercial banking services with an emphasis on serving the needs of small- and medium-sized businesses, high net worth individuals, professionals, and investors. The company is also actively expanding into Gaming, FinTech, and Payments solutions. It derives its revenue from interest on loans, interest on investments, various fees and service charges, loan servicing, and gains on loan sales at the Bank level. The Bank offers a full range of deposit and loan products for businesses including remote deposit capture, online banking, commercial real estate loans, commercial lines of credit, and government guaranteed loans.","189","Las Vegas, NV",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},17.93,17.9,18.26,17.76,17.75,0.18,1.01,88324.092136,3067,17.927,42.23,17.4995,68128.677177812,1.7,1243,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,104,109,114,119,124,129,134,139,144,149],{"name":101,"etf":102,"change":22,"price":103,"is_up":40},"Technology","XLK",199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":40},"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":40},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":40},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":40},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":40},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":47,"page_size":174,"total_pages":47,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},45,69991,25546769.294453,-52.52,"2025-04-22",[182,183,192,203,214,224,233,242,253,264,274,285,296,305,315,324,334,343,354,364,375,385,394,405,416,426,434,443,452,462,473,482,492,502,510,520,529,539,549,559,569,578,587,597,608,616,626,637,647,657,666,677,687,698,708,717,723,731,740,747,754,760,767,775,783,790,799,807,812,819,827,835,843,852,858,866,870,878,886,893,902,910,917,924,931,940,948,956,965,973,981,987,991,1000,1006,1015,1023,1031,1039,1048,1055,1064,1071,1079,1086,1094,1102,1110,1117,1126,1134,1142,1146,1151,1159,1165,1170,1177,1183,1187,1193,1202,1209,1216,1222,1231,1238,1246,1252,1261,1269,1276,1285,1292,1297,1305,1312,1319,1326,1333,1340,1347,1353,1360,1366,1370,1378,1386,1392,1399,1405,1413,1419,1426,1432,1438,1445,1453,1459,1468,1475,1483,1492,1501,1508,1514,1521,1527,1535,1539,1546,1555,1561,1567,1574,1583,1589,1596,1603,1609,1615,1623,1630,1634,1640,1645,1651,1656,1664,1671,1677,1685,1692,1699,1706,1715,1723,1730,1738,1746,1754,1762,1767,1773,1781,1787,1793,1800,1806,1812,1818,1824,1831,1836,1843,1846,1850,1858,1865,1870,1875,1881,1889,1898,1903,1909,1914,1921,1928,1934,1941,1949,1957,1964,1970,1979,1984,1991,1999,2007,2013,2019,2028,2035,2042,2049,2056,2063,2068,2074,2082,2090,2097,2106,2111,2118,2125,2133,2142,2148,2153,2159,2166,2171,2177,2181,2188,2194,2201,2208,2215,2223,2231,2237,2243,2252,2256,2261,2270,2275,2282,2286,2294,2302,2309,2316,2322,2327,2335,2340,2347,2352,2356,2362,2370,2376,2384,2391,2398,2406,2412,2417,2421,2427,2433,2440,2448,2452,2457,2464,2472,2477,2485,2493,2501,2508,2514,2520,2525,2532,2537,2545,2550,2555,2561,2568,2576,2582,2587,2595,2600,2603,2609,2616,2622,2627,2630,2634,2639,2648,2652,2658,2665,2671,2677,2681,2685,2689,2694,2701,2707,2710,2715,2722,2728,2734,2739,2745,2749,2754,2761,2765,2771,2777,2781],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":27,"close":20,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},"2026-10-01",18.19,18.2,-0.43,-2.37,126825.033486,2791,17.7875,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",18.71,19.385,18.16,18.18,-0.47,-2.52,86068.219947,2350,18.3691,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",19.01,19.175,18.59,18.65,-0.46,-2.41,53328.6322,1898,18.7578,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":112,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",19.12,19.15,18.73,19.11,-0.05,53079.3712,1297,19.046,{"date":225,"open":226,"high":227,"low":228,"close":216,"change":229,"percent_change":230,"volume":231,"transactions":201,"vwap":232},"2026-09-25",18.89,19.28,18.76,0.23,1.22,69833.3712,19.1021,{"date":234,"open":194,"high":235,"low":236,"close":226,"change":237,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-24",19.4548,18.335,0.21,1.12,85925.6712,1778,18.9052,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":248,"percent_change":249,"volume":250,"transactions":251,"vwap":252},"2026-09-23",18.9,19.18,18.63,18.68,-0.39,-2.05,67610.3712,1932,18.9202,{"date":254,"open":255,"high":256,"low":257,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",19.34,19.42,18.7401,19.07,-0.12,-0.63,53315.080482,1607,19.137,{"date":265,"open":266,"high":255,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",19,18.8,19.19,0.27,1.43,54163.726621,1525,19.1891,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",19.1,19.3,18.7,18.92,-0.3,-1.56,162531.3712,1996,18.9889,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",19.84,19.99,19.09,19.22,-0.4,-2.04,81977.9676,3388,19.2753,{"date":297,"open":298,"high":299,"low":256,"close":300,"change":209,"percent_change":301,"volume":302,"transactions":303,"vwap":304},"2026-09-16",20.12,20.16,19.62,-2.29,133499.312924,2666,19.7176,{"date":306,"open":307,"high":308,"low":309,"close":310,"change":311,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",20.01,20.11,19.8289,20.08,0,62358.45943,2909,20.0126,{"date":316,"open":317,"high":318,"low":319,"close":310,"change":320,"percent_change":280,"volume":321,"transactions":322,"vwap":323},"2026-09-14",20.18,20.7,20.045,-0.06,62469.276179,1393,20.1468,{"date":325,"open":326,"high":327,"low":328,"close":329,"change":237,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",20.52,20.64,20.005,20.14,1.05,104091.3712,2055,20.1889,{"date":335,"open":336,"high":337,"low":336,"close":338,"change":107,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",19.8,20.275,19.93,0.3,62948.3712,1698,19.9374,{"date":344,"open":345,"high":346,"low":347,"close":348,"change":349,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",19.85,20.04,19.78,19.87,-0.19,-0.95,43862.08835,1443,19.8792,{"date":355,"open":317,"high":356,"low":357,"close":358,"change":359,"percent_change":360,"volume":361,"transactions":362,"vwap":363},"2026-09-08",20.36,19.715,20.06,-0.25,-1.23,48423.143928,2685,20.0612,{"date":365,"open":366,"high":367,"low":368,"close":369,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",19.83,20.41,19.71,20.31,0.36,1.8,36321.527099,1236,20.2249,{"date":376,"open":377,"high":378,"low":379,"close":377,"change":380,"percent_change":381,"volume":382,"transactions":383,"vwap":384},"2026-09-03",19.95,20.25,19.69,0.11,0.55,38936.456497,1120,19.9432,{"date":386,"open":387,"high":329,"low":388,"close":287,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-02",19.44,19.3901,0.41,2.11,60398.075118,2168,19.9161,{"date":395,"open":396,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",19.7,19.92,19.25,19.43,-0.14,-0.72,86833.572761,2562,19.5539,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":412,"volume":413,"transactions":414,"vwap":415},"2026-08-31",20.15,20.2128,19.5,19.57,-0.53,-2.64,56059.907684,1991,19.8342,{"date":417,"open":356,"high":418,"low":419,"close":420,"change":421,"percent_change":422,"volume":423,"transactions":424,"vwap":425},"2026-08-28",20.63,19.4,20.1,-0.23,-1.13,103312.065965,1714,19.9362,{"date":427,"open":428,"high":429,"low":397,"close":430,"change":311,"percent_change":311,"volume":431,"transactions":432,"vwap":433},"2026-08-27",20.3,20.48,20.33,171784.588042,2734,20.139,{"date":435,"open":436,"high":437,"low":428,"close":430,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-26",20.53,20.87,-0.2,-0.97,70041.42845,1686,20.4649,{"date":444,"open":445,"high":446,"low":356,"close":436,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",21.42,21.75,-0.94,-4.38,83966.292883,1923,20.8547,{"date":453,"open":454,"high":455,"low":369,"close":456,"change":457,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",21.35,21.6,21.47,0.26,1.23,82455.252529,2694,21.3654,{"date":463,"open":464,"high":465,"low":466,"close":467,"change":468,"percent_change":469,"volume":470,"transactions":471,"vwap":472},"2026-08-21",20.99,21.52,20.5831,21.21,0.46,2.22,61324.162935,1810,20.9944,{"date":474,"open":475,"high":476,"low":475,"close":477,"change":478,"percent_change":400,"volume":479,"transactions":480,"vwap":481},"2026-08-20",20.6,21.13,20.75,-0.03,110324.3712,2246,20.7239,{"date":483,"open":484,"high":484,"low":485,"close":486,"change":487,"percent_change":488,"volume":489,"transactions":490,"vwap":491},"2026-08-19",21.37,20.4,20.78,-0.37,-1.75,50973.645601,2197,20.7156,{"date":493,"open":494,"high":495,"low":496,"close":497,"change":320,"percent_change":498,"volume":499,"transactions":500,"vwap":501},"2026-08-18",21.24,21.64,21.0289,21.15,-0.28,69501.088616,1985,21.3769,{"date":503,"open":504,"high":505,"low":418,"close":467,"change":359,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",21.27,21.68,-1.16,108297.7578,2508,21.2644,{"date":511,"open":446,"high":512,"low":513,"close":514,"change":515,"percent_change":516,"volume":517,"transactions":518,"vwap":519},"2026-08-14",22.1479,21.39,21.46,-0.33,-1.51,60841.62149,2958,21.7046,{"date":521,"open":504,"high":522,"low":504,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-13",21.9603,21.79,0.58,2.73,66979.356004,1883,21.7868,{"date":530,"open":531,"high":532,"low":533,"close":467,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-12",21.65,22,21.17,-0.34,-1.58,84588.396184,2589,21.4466,{"date":540,"open":541,"high":542,"low":541,"close":543,"change":544,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-11",20.94,21.97,21.55,0.69,3.31,90580.177351,3068,21.5117,{"date":550,"open":551,"high":552,"low":418,"close":553,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",21.2,21.58,20.86,-0.02,-0.1,108661.0737,3506,21.0064,{"date":560,"open":476,"high":561,"low":562,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-07",21.9999,20.69,20.88,0.03,0.14,105662.910063,2181,21.1696,{"date":570,"open":571,"high":572,"low":475,"close":573,"change":468,"percent_change":574,"volume":575,"transactions":576,"vwap":577},"2026-08-06",21.95,22.1,20.85,2.26,189410.710089,3708,21.3789,{"date":579,"open":514,"high":514,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",20,20.39,-1.06,-4.94,187525.23705,5093,20.73,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":249,"volume":594,"transactions":595,"vwap":596},"2026-08-04",22.08,22.16,20.7201,21.45,-0.45,235723.889751,4416,21.3748,{"date":598,"open":599,"high":600,"low":601,"close":602,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-03",21.08,22.4,20.876,21.9,1.08,5.19,150265.371595,5412,21.7687,{"date":609,"open":610,"high":602,"low":611,"close":612,"change":438,"percent_change":350,"volume":613,"transactions":614,"vwap":615},"2026-07-31",20.66,19.63,20.82,178201.279815,5035,21.0369,{"date":617,"open":618,"high":618,"low":619,"close":620,"change":621,"percent_change":622,"volume":623,"transactions":624,"vwap":625},"2026-07-30",28.55,19.91,21.02,-9,-29.98,549494.375281,7951,22.5321,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-29",30.41,31.095,29.67,30.02,-0.32,-1.05,41125.7585,3687,30.4857,{"date":638,"open":639,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",31.7,30.17,30.34,-0.96,-3.07,45329.6585,1742,30.8823,{"date":648,"open":649,"high":650,"low":651,"close":652,"change":339,"percent_change":653,"volume":654,"transactions":655,"vwap":656},"2026-07-27",31.5,32,30.7094,31.3,0.97,52964.727717,3338,31.3131,{"date":658,"open":659,"high":660,"low":659,"close":661,"change":159,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",30.49,31.345,31,2.45,54388.7905,2036,31.061,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":672,"percent_change":673,"volume":674,"transactions":675,"vwap":676},"2026-07-23",29.92,30.375,29.3,30.26,-0.18,-0.59,51163.7585,2239,30.0094,{"date":678,"open":679,"high":679,"low":680,"close":681,"change":682,"percent_change":683,"volume":684,"transactions":685,"vwap":686},"2026-07-22",31.83,30.25,30.44,-1.29,-4.07,83815.6585,3595,30.7238,{"date":688,"open":689,"high":690,"low":691,"close":692,"change":693,"percent_change":694,"volume":695,"transactions":696,"vwap":697},"2026-07-21",31.17,32.045,30.56,31.73,0.84,2.72,67786.6605,1706,31.1826,{"date":699,"open":700,"high":701,"low":702,"close":703,"change":704,"percent_change":54,"volume":705,"transactions":706,"vwap":707},"2026-07-20",30.65,31.01,30,30.89,0.15,53594.7585,3257,30.7162,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":713},"2026-07-17",31.76,31.99,30.565,30.74,-1.2,-3.76,48200,{"date":718,"open":689,"high":719,"low":689,"close":720,"change":90,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-16",32.22,31.94,3.3,47100,{"date":724,"open":725,"high":726,"low":727,"close":728,"change":729,"percent_change":603,"volume":730,"transactions":9,"vwap":728},"2026-07-15",31.125,31.62,30.53,30.92,0.33,48500,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":736},"2026-07-14",30.57,31.08,30.31,30.59,0.05,0.16,74400,{"date":741,"open":742,"high":743,"low":744,"close":745,"change":370,"percent_change":61,"volume":746,"transactions":9,"vwap":745},"2026-07-13",30.18,31.07,29.66,30.54,61800,{"date":748,"open":749,"high":750,"low":702,"close":742,"change":751,"percent_change":752,"volume":753,"transactions":9,"vwap":742},"2026-07-10",30.7,31.195,-0.52,-1.69,48800,{"date":755,"open":735,"high":756,"low":757,"close":749,"change":229,"percent_change":758,"volume":759,"transactions":9,"vwap":749},"2026-07-09",30.86,30.21,0.75,58400,{"date":761,"open":762,"high":649,"low":763,"close":764,"change":350,"percent_change":765,"volume":766,"transactions":9,"vwap":764},"2026-07-08",30.67,30.185,30.47,-3.02,65100,{"date":768,"open":769,"high":770,"low":701,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-07",31.58,32.155,31.42,0.04,0.13,60500,{"date":776,"open":777,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-06",31.8,30.68,31.38,-0.42,-1.32,50800,{"date":784,"open":785,"high":786,"low":785,"close":777,"change":787,"percent_change":788,"volume":789,"transactions":9,"vwap":777},"2026-07-02",31.28,32.48,0.62,1.99,70300,{"date":791,"open":792,"high":793,"low":794,"close":795,"change":796,"percent_change":797,"volume":798,"transactions":9,"vwap":795},"2026-07-01",30.48,32.51,30.3,31.18,0.87,2.87,73400,{"date":800,"open":801,"high":802,"low":803,"close":735,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":735},"2026-06-30",30.72,30.76,30.094999,-0.21,-0.69,64600,{"date":808,"open":778,"high":809,"low":742,"close":810,"change":672,"percent_change":673,"volume":811,"transactions":9,"vwap":810},"2026-06-29",31.084999,30.52,74300,{"date":813,"open":702,"high":814,"low":815,"close":749,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":749},"2026-06-26",30.985,29.58,0.71,2.37,357300,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":339,"volume":826,"transactions":9,"vwap":824},"2026-06-25",29.98,30.215,29.65,29.99,0.09,42300,{"date":828,"open":829,"high":713,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-06-24",29.32,29.01,29.9,0.67,2.29,60300,{"date":836,"open":837,"high":838,"low":839,"close":840,"change":229,"percent_change":841,"volume":842,"transactions":9,"vwap":840},"2026-06-23",29.049999,30.32,28.95,29.23,0.79,63900,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":849,"percent_change":850,"volume":851,"transactions":9,"vwap":848},"2026-06-22",29.45,29.96,28.9,29,-0.57,-1.93,46200,{"date":853,"open":854,"high":855,"low":839,"close":856,"change":311,"percent_change":311,"volume":857,"transactions":9,"vwap":856},"2026-06-18",29.93,30.19,29.57,98500,{"date":859,"open":860,"high":861,"low":862,"close":856,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":856},"2026-06-17",30.059999,30.95,29.24,-0.49,-1.63,66300,{"date":867,"open":868,"high":703,"low":854,"close":860,"change":400,"percent_change":209,"volume":869,"transactions":9,"vwap":860},"2026-06-16",30.4,66100,{"date":871,"open":872,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-15",32.79,30.07,30.2,-2.11,-6.53,59400,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":772,"percent_change":884,"volume":885,"transactions":9,"vwap":883},"2026-06-12",32.27,32.821,32.11,32.31,0.12,53800,{"date":887,"open":888,"high":889,"low":890,"close":880,"change":21,"percent_change":891,"volume":892,"transactions":9,"vwap":880},"2026-06-11",32.19,32.99,31.82,0.56,49500,{"date":894,"open":895,"high":896,"low":897,"close":898,"change":899,"percent_change":900,"volume":901,"transactions":9,"vwap":898},"2026-06-10",30.91,32.175,30.265,32.09,1.36,4.43,87000,{"date":903,"open":904,"high":905,"low":904,"close":906,"change":907,"percent_change":908,"volume":909,"transactions":9,"vwap":906},"2026-06-09",29.84,30.85,30.73,1.07,3.61,78800,{"date":911,"open":912,"high":913,"low":914,"close":744,"change":122,"percent_change":915,"volume":916,"transactions":9,"vwap":744},"2026-06-08",29.41,30.055,29.2,0.85,46600,{"date":918,"open":919,"high":920,"low":921,"close":912,"change":922,"percent_change":603,"volume":923,"transactions":9,"vwap":912},"2026-06-05",29.15,29.95,28.935,0.315,131400,{"date":925,"open":848,"high":926,"low":927,"close":928,"change":929,"percent_change":90,"volume":930,"transactions":9,"vwap":928},"2026-06-04",29.81,28.89,29.094999,0.295,65600,{"date":932,"open":933,"high":934,"low":935,"close":936,"change":937,"percent_change":938,"volume":939,"transactions":9,"vwap":936},"2026-06-03",29.31,29.47,28.46,28.8,-0.83,-2.8,76700,{"date":941,"open":942,"high":943,"low":944,"close":945,"change":946,"percent_change":758,"volume":947,"transactions":9,"vwap":945},"2026-06-02",29.28,29.833,29.018999,29.63,0.22,73900,{"date":949,"open":950,"high":951,"low":952,"close":912,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":912},"2026-06-01",29.36,29.585,28.36,-0.38,-1.28,72100,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-05-29",29.74,30.335,28.57,29.79,0.45,1.53,101500,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":825,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-05-28",29.07,29.94,28.67,29.34,0.31,35700,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":349,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-05-27",29.38,29.89,29.18,29.25,-0.65,36900,{"date":982,"open":983,"high":984,"low":985,"close":983,"change":229,"percent_change":841,"volume":986,"transactions":9,"vwap":983},"2026-05-26",29.44,29.945,28.83,45500,{"date":988,"open":829,"high":831,"low":977,"close":989,"change":112,"percent_change":478,"volume":990,"transactions":9,"vwap":989},"2026-05-22",29.21,85500,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":997,"percent_change":998,"volume":999,"transactions":9,"vwap":996},"2026-05-21",27.79,29.4,27.5,29.22,1.28,4.58,68900,{"date":1001,"open":1002,"high":848,"low":1002,"close":1003,"change":891,"percent_change":1004,"volume":1005,"transactions":9,"vwap":1003},"2026-05-20",27.53,27.94,2.05,78200,{"date":1007,"open":1008,"high":1009,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-19",27.91,28.66,27.32,27.38,-0.82,-2.91,44500,{"date":1016,"open":1017,"high":1018,"low":1019,"close":1020,"change":963,"percent_change":1021,"volume":1022,"transactions":9,"vwap":1020},"2026-05-18",26.9,28.32,26.71,28.2,5.74,99000,{"date":1024,"open":1025,"high":1026,"low":1027,"close":1028,"change":359,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1028},"2026-05-15",26.66,26.74,26.23,26.67,-0.93,42000,{"date":1032,"open":1033,"high":1034,"low":1035,"close":1036,"change":1037,"percent_change":488,"volume":1038,"transactions":9,"vwap":1036},"2026-05-14",27.48,28.29,26.87,26.92,-0.48,54200,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":1046,"volume":1047,"transactions":9,"vwap":1044},"2026-05-13",27.59,27.9,27.39,27.4,-0.61,-2.18,39000,{"date":1049,"open":1050,"high":1051,"low":1052,"close":1053,"change":220,"percent_change":672,"volume":1054,"transactions":9,"vwap":1053},"2026-05-12",28.16,28.34,27.31,28.01,29300,{"date":1056,"open":1057,"high":1058,"low":1059,"close":1060,"change":1061,"percent_change":1062,"volume":1063,"transactions":9,"vwap":1060},"2026-05-11",29.02,29.195,28,28.059999,-1.1,-3.77,33700,{"date":1065,"open":670,"high":1066,"low":967,"close":1067,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1067},"2026-05-08",29.71,29.16,-0.26,-0.88,31400,{"date":1072,"open":1073,"high":1074,"low":1075,"close":1076,"change":389,"percent_change":1077,"volume":1078,"transactions":9,"vwap":1076},"2026-05-07",29.1,29.83,28.5,29.42,1.41,42600,{"date":1080,"open":1081,"high":1082,"low":1081,"close":830,"change":1083,"percent_change":1084,"volume":1085,"transactions":9,"vwap":830},"2026-05-06",27.785,29.305,1.04,3.72,56700,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":673,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1091},"2026-05-05",28.61,29.175,27.865,27.97,-2.07,49300,{"date":1095,"open":1096,"high":749,"low":1097,"close":1098,"change":1099,"percent_change":1100,"volume":1101,"transactions":9,"vwap":1098},"2026-05-04",30.35,28.42,28.56,-2.1,-6.85,64100,{"date":1103,"open":1104,"high":1105,"low":978,"close":1106,"change":1107,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1106},"2026-05-01",29.51,31.36,30.66,1.21,4.11,85700,{"date":1111,"open":1112,"high":1113,"low":1112,"close":845,"change":1114,"percent_change":1115,"volume":1116,"transactions":9,"vwap":845},"2026-04-30",26.4,30.42,1.3,4.62,164400,{"date":1118,"open":1119,"high":1120,"low":1121,"close":1122,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1122},"2026-04-29",28.26,28.65,26.14,28.15,-0.425,-1.49,53400,{"date":1127,"open":1128,"high":839,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-04-28",28.7,28.33,28.575,-0.125,-0.44,82900,{"date":1135,"open":1136,"high":1137,"low":1138,"close":1128,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1128},"2026-04-27",28.76,29.915,28.62,-0.31,-1.07,94200,{"date":1143,"open":856,"high":630,"low":830,"close":830,"change":1144,"percent_change":1145,"volume":1063,"transactions":9,"vwap":830},"2026-04-24",-0.8,-2.68,{"date":1147,"open":1148,"high":1149,"low":970,"close":926,"change":825,"percent_change":339,"volume":1150,"transactions":9,"vwap":926},"2026-04-23",29.55,30.16,39900,{"date":1152,"open":1153,"high":874,"low":1154,"close":1155,"change":1156,"percent_change":1157,"volume":1158,"transactions":9,"vwap":1155},"2026-04-22",29.75,29.545,29.72,0.07,0.24,45100,{"date":1160,"open":735,"high":1161,"low":856,"close":823,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":823},"2026-04-21",30.615,-0.41,-1.36,68200,{"date":1166,"open":1167,"high":1168,"low":984,"close":860,"change":487,"percent_change":1169,"volume":986,"transactions":9,"vwap":860},"2026-04-20",30.36,31.14,-1.22,{"date":1171,"open":945,"high":795,"low":1172,"close":1173,"change":1174,"percent_change":1175,"volume":1176,"transactions":9,"vwap":1173},"2026-04-17",29.5,30.43,1.37,4.71,61400,{"date":1178,"open":1172,"high":630,"low":1179,"close":1180,"change":1181,"percent_change":1169,"volume":1182,"transactions":9,"vwap":1180},"2026-04-16",29.030001,29.059999,-0.36,26300,{"date":1184,"open":1067,"high":702,"low":1067,"close":1076,"change":122,"percent_change":1185,"volume":1186,"transactions":9,"vwap":1076},"2026-04-15",0.86,63800,{"date":1188,"open":1189,"high":1172,"low":1190,"close":1191,"change":971,"percent_change":907,"volume":1192,"transactions":9,"vwap":1191},"2026-04-14",28.81,28.585,29.17,36400,{"date":1194,"open":1195,"high":1196,"low":1197,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-13",28.35,29.13,28.3,28.86,0.57,2.01,44400,{"date":1203,"open":1204,"high":1205,"low":1034,"close":1034,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1034},"2026-04-10",29.26,29.27,-0.81,-2.78,31800,{"date":1210,"open":1211,"high":950,"low":1212,"close":1073,"change":1213,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1073},"2026-04-09",28.27,28.25,0.51,1.78,35100,{"date":1217,"open":1059,"high":1180,"low":1042,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-08",28.59,1.57,5.81,77500,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-04-07",27.92,27.93,26.97,27.02,-0.79,-2.84,28300,{"date":1232,"open":1233,"high":1059,"low":1233,"close":1234,"change":1235,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1234},"2026-04-06",27.34,27.81,0.34,1.24,51300,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":122,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1243},"2026-04-02",26.77,27.68,26.28,27.47,0.92,23400,{"date":1247,"open":1248,"high":1008,"low":1226,"close":1249,"change":468,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-04-01",27.040001,27.22,1.72,42900,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1257},"2026-03-31",26.98,27.35,26.54,26.76,0.42,1.59,34300,{"date":1262,"open":1263,"high":1264,"low":1265,"close":1266,"change":1267,"percent_change":29,"volume":1268,"transactions":9,"vwap":1266},"2026-03-30",26.21,26.485,25.71,26.34,0.44,67800,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":229,"percent_change":68,"volume":1275,"transactions":9,"vwap":1274},"2026-03-27",25.43,26.059999,25.25,25.9,54000,{"date":1277,"open":1278,"high":1279,"low":1280,"close":1281,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1281},"2026-03-26",25.545,26.63,25.119,25.67,-0.22,-0.85,42200,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":564,"percent_change":884,"volume":1291,"transactions":9,"vwap":1290},"2026-03-25",26.049999,26.829,25.36,25.89,55400,{"date":1293,"open":1289,"high":1242,"low":1294,"close":1295,"change":107,"percent_change":229,"volume":1296,"transactions":9,"vwap":1295},"2026-03-24",25.24,25.86,74200,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":1304,"volume":1291,"transactions":9,"vwap":1302},"2026-03-23",25.93,26.59,25.69,25.8,0.52,2.06,{"date":1306,"open":1307,"high":1308,"low":1273,"close":1309,"change":849,"percent_change":1310,"volume":1311,"transactions":9,"vwap":1309},"2026-03-20",25.76,26,25.28,-2.21,87300,{"date":1313,"open":1314,"high":1308,"low":1315,"close":1316,"change":1083,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-19",24.51,24.43,25.85,4.19,77600,{"date":1320,"open":1321,"high":1112,"low":1322,"close":1323,"change":350,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-03-18",25.39,23.866,24.81,-3.69,111500,{"date":1327,"open":1240,"high":1328,"low":1329,"close":1307,"change":1330,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1307},"2026-03-17",26.81,25.37,-0.78,-2.94,147000,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1256,"change":122,"percent_change":1338,"volume":1339,"transactions":9,"vwap":1256},"2026-03-16",26.68,27.44,26.215,0.95,57900,{"date":1341,"open":1033,"high":1053,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-13",25.75,26.29,-1.11,-4.05,196000,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1044,"change":380,"percent_change":127,"volume":1352,"transactions":9,"vwap":1044},"2026-03-12",26.82,27.88,26.56,86600,{"date":1354,"open":1122,"high":1355,"low":1017,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-11",28.215,27.29,-0.9,-3.19,83600,{"date":1361,"open":933,"high":1362,"low":1059,"close":1363,"change":1344,"percent_change":1364,"volume":1365,"transactions":9,"vwap":1363},"2026-03-10",30.025,28.19,-3.79,77100,{"date":1367,"open":1098,"high":1368,"low":1129,"close":670,"change":122,"percent_change":1185,"volume":1369,"transactions":9,"vwap":670},"2026-03-09",29.385,121400,{"date":1371,"open":1372,"high":1373,"low":1374,"close":837,"change":1375,"percent_change":1376,"volume":1377,"transactions":9,"vwap":837},"2026-03-06",29.12,30.566,28.030001,-0.77,-2.58,83700,{"date":1379,"open":757,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-05",30.601,29.086,29.82,-0.775,-2.53,122400,{"date":1387,"open":794,"high":905,"low":680,"close":1388,"change":1389,"percent_change":1390,"volume":1391,"transactions":9,"vwap":1388},"2026-03-04",30.595,0.415,1.38,41300,{"date":1393,"open":1394,"high":1395,"low":1396,"close":742,"change":564,"percent_change":1397,"volume":1398,"transactions":9,"vwap":742},"2026-03-03",29.53,30.5,29.52,0.1,44200,{"date":1400,"open":1066,"high":1401,"low":1402,"close":1403,"change":320,"percent_change":438,"volume":1404,"transactions":9,"vwap":1403},"2026-03-02",30.51,29.59,30.15,65000,{"date":1406,"open":1407,"high":1408,"low":1409,"close":757,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":757},"2026-02-27",30.9,31.2,29.6,-1.17,-3.73,82200,{"date":1414,"open":1415,"high":720,"low":1416,"close":779,"change":349,"percent_change":1417,"volume":1418,"transactions":9,"vwap":779},"2026-02-26",31.65,31.02,-0.6,23900,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":142,"percent_change":90,"volume":1425,"transactions":9,"vwap":1424},"2026-02-25",31.34,31.715,30.97,31.57,39800,{"date":1427,"open":1424,"high":1428,"low":749,"close":1429,"change":220,"percent_change":1430,"volume":1431,"transactions":9,"vwap":1429},"2026-02-24",31.89,31.25,-0.16,40500,{"date":1433,"open":1434,"high":1435,"low":734,"close":652,"change":1436,"percent_change":1437,"volume":766,"transactions":9,"vwap":652},"2026-02-23",32.58,33,-1.67,-5.07,{"date":1439,"open":1440,"high":1441,"low":1442,"close":1443,"change":1444,"percent_change":524,"volume":759,"transactions":9,"vwap":1443},"2026-02-20",32.62,33.255,32.46,32.97,0.19,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1450,"change":142,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-02-19",32.35,32.825,31.78,32.78,0.99,92800,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1442,"change":1140,"percent_change":1358,"volume":1458,"transactions":9,"vwap":1442},"2026-02-18",33.33,33.51,32.099998,37600,{"date":1460,"open":1461,"high":1462,"low":1463,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-02-17",33.71,34.099998,33.099998,33.53,-0.09,-0.27,41900,{"date":1469,"open":1470,"high":1470,"low":1435,"close":1471,"change":1472,"percent_change":1473,"volume":1474,"transactions":9,"vwap":1471},"2026-02-13",34.195,33.62,0.725,2.2,38000,{"date":1476,"open":1477,"high":1478,"low":1479,"close":1480,"change":1481,"percent_change":1162,"volume":1482,"transactions":9,"vwap":1480},"2026-02-12",33.44,34.02,32.485,32.895,-0.135,49400,{"date":1484,"open":1485,"high":1486,"low":1487,"close":1488,"change":1489,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1488},"2026-02-11",34.09,34.49,32.8,33.029999,-0.87,-2.57,57200,{"date":1493,"open":1494,"high":1495,"low":1496,"close":1497,"change":1498,"percent_change":1499,"volume":1500,"transactions":9,"vwap":1497},"2026-02-10",34.15,35.040001,33.675,33.9,-0.5,-1.45,70400,{"date":1502,"open":1503,"high":1504,"low":1505,"close":1506,"change":1282,"percent_change":1507,"volume":722,"transactions":9,"vwap":1506},"2026-02-09",34.85,35.62,34.25,34.4,-0.64,{"date":1509,"open":1510,"high":1511,"low":1510,"close":1512,"change":1513,"percent_change":107,"volume":1186,"transactions":9,"vwap":1512},"2026-02-06",34.41,35.5,34.62,0.02,{"date":1515,"open":1440,"high":1516,"low":1440,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-05",34.82,34.6,1.66,5.04,79700,{"date":1522,"open":1442,"high":1523,"low":650,"close":1524,"change":1303,"percent_change":1525,"volume":1526,"transactions":9,"vwap":1524},"2026-02-04",33.57,32.94,1.6,64400,{"date":1528,"open":1529,"high":1530,"low":1531,"close":1532,"change":849,"percent_change":1533,"volume":1534,"transactions":9,"vwap":1532},"2026-02-03",32.83,33.27,32.12,32.42,-1.73,89200,{"date":1536,"open":793,"high":1537,"low":786,"close":889,"change":468,"percent_change":1077,"volume":1538,"transactions":9,"vwap":889},"2026-02-02",33.69,61200,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1199,"percent_change":1214,"volume":1545,"transactions":9,"vwap":1544},"2026-01-30",32.060001,33.63,31.43,32.53,71200,{"date":1547,"open":1548,"high":1549,"low":1550,"close":1551,"change":1552,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1551},"2026-01-29",33.34,33.8,30.855,31.96,-1.59,-4.74,100700,{"date":1556,"open":1557,"high":1558,"low":1463,"close":1559,"change":946,"percent_change":137,"volume":1560,"transactions":9,"vwap":1559},"2026-01-28",33.31,33.88,33.55,39500,{"date":1562,"open":1563,"high":1564,"low":1565,"close":1455,"change":487,"percent_change":1061,"volume":1566,"transactions":9,"vwap":1455},"2026-01-27",33.5,34.165,33.2,21400,{"date":1568,"open":1569,"high":1570,"low":1571,"close":1572,"change":1573,"percent_change":39,"volume":1391,"transactions":9,"vwap":1572},"2026-01-26",33.32,34.164,32.65,33.7,0.245,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1579},"2026-01-23",34.049999,34.17,33.07,33.455,-0.765,-2.24,32100,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":1267,"percent_change":1114,"volume":782,"transactions":9,"vwap":1588},"2026-01-22",34.23,35.0060005,33.65,34.22,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":1594,"percent_change":1595,"volume":1005,"transactions":9,"vwap":1593},"2026-01-21",32.95,34,33.78,1.29,3.97,{"date":1597,"open":1598,"high":1599,"low":1600,"close":1601,"change":953,"percent_change":506,"volume":1602,"transactions":9,"vwap":1601},"2026-01-20",32.21,32.72,31.9,32.49,54800,{"date":1604,"open":1605,"high":1542,"low":1606,"close":1607,"change":1213,"percent_change":1608,"volume":1526,"transactions":9,"vwap":1607},"2026-01-16",32.4,31.95,32.87,1.58,{"date":1610,"open":1611,"high":1435,"low":1612,"close":1613,"change":1235,"percent_change":1614,"volume":1251,"transactions":9,"vwap":1613},"2026-01-15",32.095001,31.75,32.36,1.06,{"date":1616,"open":1617,"high":1618,"low":1619,"close":1620,"change":1621,"percent_change":74,"volume":1622,"transactions":9,"vwap":1620},"2026-01-14",32.14,32.38,31.203,32.02,-0.35,75000,{"date":1624,"open":1625,"high":1626,"low":661,"close":1627,"change":907,"percent_change":1628,"volume":1629,"transactions":9,"vwap":1627},"2026-01-13",31.54,32.81,32.37,3.42,46300,{"date":1631,"open":1416,"high":1632,"low":1395,"close":652,"change":946,"percent_change":816,"volume":1633,"transactions":9,"vwap":652},"2026-01-12",31.51,32700,{"date":1635,"open":1636,"high":1637,"low":1395,"close":734,"change":673,"percent_change":1638,"volume":1639,"transactions":9,"vwap":734},"2026-01-09",31.55,32.025002,-1.86,74900,{"date":1641,"open":1395,"high":1457,"low":1395,"close":1642,"change":230,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1642},"2026-01-08",31.67,4.01,80600,{"date":1646,"open":1617,"high":1647,"low":1113,"close":1648,"change":850,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1648},"2026-01-07",32.3,30.45,-5.96,112000,{"date":1652,"open":1529,"high":1653,"low":1606,"close":1618,"change":260,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1618},"2026-01-06",33.3,-1.91,72400,{"date":1657,"open":1447,"high":1658,"low":1659,"close":1660,"change":1661,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1660},"2026-01-05",33.99,32.035,33.0099983,0.5,1.54,42700,{"date":1665,"open":1666,"high":1667,"low":1668,"close":793,"change":1669,"percent_change":683,"volume":1670,"transactions":9,"vwap":793},"2026-01-02",34.373,34.525,32.2,-1.38,68600,{"date":1672,"open":1462,"high":1673,"low":1674,"close":1675,"change":400,"percent_change":1162,"volume":1676,"transactions":9,"vwap":1675},"2025-12-31",34.37,33.35,33.89,83800,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1682,"change":209,"percent_change":1683,"volume":1684,"transactions":9,"vwap":1682},"2025-12-30",34.46,35.35,33.382,34.029999,-1.33,70600,{"date":1686,"open":1687,"high":1688,"low":1486,"close":1486,"change":1689,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1486},"2025-12-29",36.32,36.41,-1.5,-4.17,45600,{"date":1693,"open":1694,"high":1695,"low":1696,"close":1695,"change":841,"percent_change":1697,"volume":1698,"transactions":9,"vwap":1695},"2025-12-26",35.080002,35.99,35.049999,2.24,38800,{"date":1700,"open":1701,"high":1702,"low":1703,"close":1704,"change":1132,"percent_change":360,"volume":1705,"transactions":9,"vwap":1704},"2025-12-24",35.47,36.5,35.15,35.2,33400,{"date":1707,"open":1708,"high":1709,"low":1710,"close":1711,"change":1712,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1711},"2025-12-23",35.135,36.055,34.802,35.64,1.09,3.15,39200,{"date":1716,"open":1717,"high":1718,"low":1719,"close":1720,"change":1683,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1720},"2025-12-22",36.060001,37.49,34.27,34.55,-3.71,54400,{"date":1724,"open":1725,"high":1726,"low":1727,"close":1728,"change":1012,"percent_change":1729,"volume":1186,"transactions":9,"vwap":1728},"2025-12-19",36.65,37.035,35.57,35.88,-2.23,{"date":1731,"open":1732,"high":1733,"low":1734,"close":1735,"change":1736,"percent_change":90,"volume":1737,"transactions":9,"vwap":1735},"2025-12-18",36.69,37.17,36.033001,36.7,0.37,36200,{"date":1739,"open":1740,"high":1741,"low":1742,"close":1743,"change":1228,"percent_change":1744,"volume":1745,"transactions":9,"vwap":1743},"2025-12-17",37.35,38,36.049999,36.33,-2.13,59500,{"date":1747,"open":1748,"high":1749,"low":1750,"close":1751,"change":1752,"percent_change":349,"volume":1753,"transactions":9,"vwap":1751},"2025-12-16",37.13,37.99,36.785,37.12,-0.07,46000,{"date":1755,"open":1756,"high":1757,"low":1758,"close":1759,"change":534,"percent_change":1760,"volume":1761,"transactions":9,"vwap":1759},"2025-12-15",37.51,37.565,36.8,37.19,-0.91,33200,{"date":1763,"open":1764,"high":1741,"low":1765,"close":1766,"change":421,"percent_change":1045,"volume":1047,"transactions":9,"vwap":1766},"2025-12-12",37.5,36.77,37.53,{"date":1768,"open":1769,"high":1749,"low":1758,"close":1770,"change":816,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-12-11",37.02,37.76,1.92,92600,{"date":1774,"open":1775,"high":1741,"low":1776,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-12-10",36.11,35.599,37.049999,1.17,3.26,145400,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1728,"change":237,"percent_change":1786,"volume":1245,"transactions":9,"vwap":1728},"2025-12-09",35.9,36.36,35.27,0.59,{"date":1788,"open":1789,"high":1702,"low":1790,"close":1791,"change":1752,"percent_change":438,"volume":1792,"transactions":9,"vwap":1791},"2025-12-08",35.82,35.505,35.67,26900,{"date":1794,"open":1795,"high":1742,"low":1796,"close":1797,"change":229,"percent_change":1798,"volume":1799,"transactions":9,"vwap":1797},"2025-12-05",35.625,35.49,35.74,0.65,34900,{"date":1801,"open":1549,"high":1802,"low":1549,"close":1803,"change":90,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1803},"2025-12-04",35.94,35.51,2.96,40100,{"date":1807,"open":1443,"high":1511,"low":1808,"close":1486,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1486},"2025-12-03",32.57,1.68,5.12,57100,{"date":1813,"open":1626,"high":1814,"low":1815,"close":1626,"change":1816,"percent_change":1185,"volume":1817,"transactions":9,"vwap":1626},"2025-12-02",33.11,32.52,0.28,25800,{"date":1819,"open":1820,"high":1821,"low":1532,"close":1544,"change":1683,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1544},"2025-12-01",33.0050011,35,-3.93,48100,{"date":1825,"open":1826,"high":1510,"low":1827,"close":1828,"change":220,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1828},"2025-11-28",33.75,33.075001,33.86,-0.15,38100,{"date":1832,"open":1542,"high":1833,"low":1674,"close":1834,"change":1835,"percent_change":1157,"volume":851,"transactions":9,"vwap":1834},"2025-11-26",34.29,33.91,0.08,{"date":1837,"open":1541,"high":1838,"low":1424,"close":1839,"change":1840,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1839},"2025-11-25",34.66,33.83,1.77,5.52,88400,{"date":1844,"open":889,"high":1674,"low":720,"close":1541,"change":1029,"percent_change":1845,"volume":1684,"transactions":9,"vwap":1541},"2025-11-24",-2.82,{"date":1847,"open":1815,"high":1821,"low":1815,"close":889,"change":122,"percent_change":1848,"volume":1849,"transactions":9,"vwap":889},"2025-11-21",0.76,69800,{"date":1851,"open":1852,"high":1853,"low":1854,"close":1855,"change":1045,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1855},"2025-11-20",33.97,35.175,32.645,32.74,-1.83,46100,{"date":1859,"open":1860,"high":1861,"low":1862,"close":1674,"change":1863,"percent_change":1552,"volume":1864,"transactions":9,"vwap":1674},"2025-11-19",34.095001,34.775,33.25,-0.54,42400,{"date":1866,"open":1867,"high":1821,"low":1868,"close":1675,"change":1869,"percent_change":1654,"volume":1849,"transactions":9,"vwap":1675},"2025-11-18",34.69,33.74,-0.66,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1720,"change":1206,"percent_change":301,"volume":1125,"transactions":9,"vwap":1720},"2025-11-17",35.24,36.265,34.43,{"date":1876,"open":1796,"high":1877,"low":1878,"close":1879,"change":421,"percent_change":979,"volume":1880,"transactions":9,"vwap":1879},"2025-11-14",35.97,34.91,35.36,55800,{"date":1882,"open":1883,"high":1884,"low":1821,"close":1885,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1885},"2025-11-13",35.37,36.99,35.59,0.17,0.48,68300,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":1895,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1894},"2025-11-12",35.235,35.66,33.080002,35.42,1.67,4.95,67500,{"date":1899,"open":1719,"high":1900,"low":1660,"close":1826,"change":1863,"percent_change":1901,"volume":1902,"transactions":9,"vwap":1826},"2025-11-11",34.8,-1.57,87500,{"date":1904,"open":1905,"high":1906,"low":1907,"close":1833,"change":237,"percent_change":787,"volume":1908,"transactions":9,"vwap":1833},"2025-11-10",34.080002,34.92,33.81,37900,{"date":1910,"open":1911,"high":1912,"low":1563,"close":1905,"change":1430,"percent_change":198,"volume":1913,"transactions":9,"vwap":1905},"2025-11-07",34.12,36.97,60400,{"date":1915,"open":1916,"high":1916,"low":1485,"close":1917,"change":1918,"percent_change":1919,"volume":1920,"transactions":9,"vwap":1917},"2025-11-06",35.6,34.24,-1.015,-2.88,53100,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1927,"percent_change":39,"volume":1158,"transactions":9,"vwap":1926},"2025-11-05",35.41,36.14,34.65,35.255,0.255,{"date":1929,"open":1791,"high":1930,"low":1931,"close":1821,"change":1932,"percent_change":1099,"volume":1933,"transactions":9,"vwap":1821},"2025-11-04",36.25,34.702,-0.75,75700,{"date":1935,"open":1936,"high":1937,"low":1906,"close":1938,"change":751,"percent_change":1939,"volume":1940,"transactions":9,"vwap":1938},"2025-11-03",36.23,36.51,35.75,-1.43,83500,{"date":1942,"open":1943,"high":1944,"low":1945,"close":1946,"change":1760,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-10-31",37.0099983,37.89,36.0099983,36.27,-2.45,67100,{"date":1950,"open":1951,"high":1952,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1221,"transactions":9,"vwap":1954},"2025-10-30",38.29,38.89,36.75,37.18,-1,-2.62,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1962,"change":1621,"percent_change":1760,"volume":1963,"transactions":9,"vwap":1962},"2025-10-29",38.83,39.77,37,38.18,64900,{"date":1965,"open":1966,"high":1967,"low":1968,"close":1969,"change":339,"percent_change":132,"volume":1913,"transactions":9,"vwap":1969},"2025-10-28",38.26,38.93,37.6,38.53,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1975},"2025-10-27",39.15,39.5,38.080002,38.23,-1.02,-2.6,37100,{"date":1980,"open":1981,"high":1982,"low":1983,"close":1981,"change":773,"percent_change":729,"volume":916,"transactions":9,"vwap":1981},"2025-10-24",39.25,39.885,38.85,{"date":1985,"open":1986,"high":1987,"low":1988,"close":1989,"change":704,"percent_change":147,"volume":1990,"transactions":9,"vwap":1989},"2025-10-23",38.73,39.645,38.7,39.12,25100,{"date":1992,"open":1993,"high":1994,"low":1995,"close":1996,"change":704,"percent_change":1997,"volume":1998,"transactions":9,"vwap":1996},"2025-10-22",38.8,39.28,38.4,38.97,0.39,26100,{"date":2000,"open":2001,"high":2002,"low":2003,"close":2004,"change":2005,"percent_change":564,"volume":2006,"transactions":9,"vwap":2004},"2025-10-21",38.54,39.4,38.16,38.82,0.01,25900,{"date":2008,"open":2009,"high":2009,"low":2010,"close":2011,"change":1206,"percent_change":292,"volume":2012,"transactions":9,"vwap":2011},"2025-10-20",39.98,38.51,38.81,32600,{"date":2014,"open":2015,"high":2016,"low":2015,"close":2017,"change":389,"percent_change":330,"volume":2018,"transactions":9,"vwap":2017},"2025-10-17",39.0099983,40.87,39.62,47500,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":2026,"volume":2027,"transactions":9,"vwap":2024},"2025-10-16",39.915,40.621,39,39.21,-2.01,-4.88,26200,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2033,"change":1132,"percent_change":582,"volume":2034,"transactions":9,"vwap":2033},"2025-10-15",41.69,42.11,40.715,41.22,21200,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":90,"percent_change":2041,"volume":972,"transactions":9,"vwap":2040},"2025-10-14",39.97,41.9,39.78,41.66,2.51,{"date":2043,"open":2044,"high":2045,"low":1973,"close":2046,"change":90,"percent_change":2047,"volume":2048,"transactions":9,"vwap":2046},"2025-10-13",39.7,40.89,40.64,2.57,28700,{"date":2050,"open":2051,"high":2052,"low":2053,"close":2017,"change":1436,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2017},"2025-10-10",41.02,42.060001,39.61,-4.04,31100,{"date":2057,"open":2040,"high":2058,"low":2059,"close":2060,"change":401,"percent_change":2061,"volume":2062,"transactions":9,"vwap":2060},"2025-10-09",41.7,40.96,41.29,-1.71,27300,{"date":2064,"open":2065,"high":26,"low":2065,"close":2066,"change":565,"percent_change":729,"volume":2067,"transactions":9,"vwap":2066},"2025-10-08",40.75,42.0099983,25600,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2073,"change":68,"percent_change":1473,"volume":1978,"transactions":9,"vwap":2073},"2025-10-07",40.86,41.975,40.56,41.87,{"date":2075,"open":2076,"high":2077,"low":2078,"close":2079,"change":457,"percent_change":2080,"volume":2081,"transactions":9,"vwap":2079},"2025-10-06",41.32,41.55,40.21,40.97,0.64,35300,{"date":2083,"open":2084,"high":2085,"low":2084,"close":2086,"change":2087,"percent_change":2088,"volume":2089,"transactions":9,"vwap":2086},"2025-10-03",39.665,41.215,40.71,1.32,3.35,39700,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1162,"percent_change":2096,"volume":1633,"transactions":9,"vwap":2095},"2025-10-02",39.6,39.93,38.88,39.39,-1.03,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":2103,"percent_change":2104,"volume":2105,"transactions":9,"vwap":2102},"2025-10-01",38.9,40.025002,38.724,39.8,0.53,1.35,36500,{"date":2107,"open":2108,"high":2108,"low":2109,"close":2110,"change":555,"percent_change":359,"volume":1391,"transactions":9,"vwap":2110},"2025-09-30",39.58,38.65,39.27,{"date":2112,"open":2113,"high":2113,"low":1981,"close":2114,"change":2115,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2114},"2025-09-29",41.38,39.37,-1.31,-3.22,62700,{"date":2119,"open":2120,"high":2121,"low":2120,"close":2122,"change":2123,"percent_change":22,"volume":2124,"transactions":9,"vwap":2122},"2025-09-26",39.87,41.075001,40.68,0.405,34100,{"date":2126,"open":2127,"high":2128,"low":2129,"close":2130,"change":2131,"percent_change":544,"volume":2132,"transactions":9,"vwap":2130},"2025-09-25",39.96,40.61,39.26,40.275,0.275,23100,{"date":2134,"open":2135,"high":2136,"low":2137,"close":2138,"change":2139,"percent_change":2140,"volume":2141,"transactions":9,"vwap":2138},"2025-09-24",40.74,41.2,39.625,40,-0.73,-1.79,27600,{"date":2143,"open":2144,"high":2145,"low":2146,"close":2147,"change":738,"percent_change":1997,"volume":2067,"transactions":9,"vwap":2147},"2025-09-23",40.9,41.315,39.38,40.73,{"date":2149,"open":2150,"high":2150,"low":2127,"close":2151,"change":593,"percent_change":1061,"volume":2152,"transactions":9,"vwap":2151},"2025-09-22",41.3,40.57,33900,{"date":2154,"open":2155,"high":2156,"low":2157,"close":2051,"change":320,"percent_change":1829,"volume":2158,"transactions":9,"vwap":2051},"2025-09-19",41.060001,41.84,40.345,91500,{"date":2160,"open":2147,"high":2161,"low":2162,"close":2163,"change":603,"percent_change":2164,"volume":2165,"transactions":9,"vwap":2163},"2025-09-18",41.57,40.41,41.080002,2.7,65200,{"date":2167,"open":2168,"high":143,"low":2017,"close":2138,"change":1816,"percent_change":2169,"volume":2170,"transactions":9,"vwap":2138},"2025-09-17",39.82,0.7,22900,{"date":2172,"open":2173,"high":2173,"low":2023,"close":2174,"change":2175,"percent_change":555,"volume":2176,"transactions":9,"vwap":2174},"2025-09-16",40.16,39.72,-0.04,27900,{"date":2178,"open":2015,"high":2179,"low":2099,"close":2180,"change":1213,"percent_change":1114,"volume":1799,"transactions":9,"vwap":2180},"2025-09-15",40.099998,39.76,{"date":2182,"open":2183,"high":2184,"low":2023,"close":1981,"change":2185,"percent_change":2186,"volume":2187,"transactions":9,"vwap":1981},"2025-09-12",39.86,40.155,-1.095,-2.71,17700,{"date":2189,"open":2099,"high":2190,"low":2099,"close":2157,"change":2191,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2157},"2025-09-11",40.761,1.485,3.82,44000,{"date":2195,"open":2196,"high":2197,"low":2109,"close":2198,"change":593,"percent_change":2199,"volume":2200,"transactions":9,"vwap":2198},"2025-09-10",38.99,39.73,38.86,-1.14,29000,{"date":2202,"open":2203,"high":2203,"low":2204,"close":2205,"change":1955,"percent_change":2206,"volume":2207,"transactions":9,"vwap":2205},"2025-09-09",40.5,39.14,39.31,-2.48,21600,{"date":2209,"open":2210,"high":2211,"low":2212,"close":2213,"change":653,"percent_change":2214,"volume":1431,"transactions":9,"vwap":2213},"2025-09-08",39.69,40.45,39.215,40.31,2.47,{"date":2216,"open":2217,"high":2065,"low":2218,"close":2219,"change":2220,"percent_change":2221,"volume":2222,"transactions":9,"vwap":2219},"2025-09-05",38.84,38.671,39.34,0.925,2.41,71300,{"date":2224,"open":2225,"high":1981,"low":2226,"close":2227,"change":2228,"percent_change":2229,"volume":2230,"transactions":9,"vwap":2227},"2025-09-04",39.080002,36.4,38.415,-1.675,-4.18,113900,{"date":2232,"open":2138,"high":2233,"low":2234,"close":2235,"change":2236,"percent_change":1466,"volume":1474,"transactions":9,"vwap":2235},"2025-09-03",40.455,39.68,40.09,-0.11,{"date":2238,"open":1989,"high":2135,"low":1988,"close":2239,"change":2240,"percent_change":2241,"volume":2242,"transactions":9,"vwap":2239},"2025-09-02",40.2,0.475,1.2,28100,{"date":2244,"open":2245,"high":2246,"low":2247,"close":2248,"change":2249,"percent_change":2250,"volume":2251,"transactions":9,"vwap":2248},"2025-08-29",40.94,41.178,39.45,39.725,-1.265,-3.09,18000,{"date":2253,"open":2233,"high":2060,"low":2254,"close":2255,"change":1465,"percent_change":1282,"volume":1458,"transactions":9,"vwap":2255},"2025-08-28",40.405,40.99,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2163,"change":515,"percent_change":1144,"volume":1150,"transactions":9,"vwap":2163},"2025-08-27",40.92,42,40.6,{"date":2262,"open":2263,"high":2264,"low":2265,"close":2266,"change":2267,"percent_change":2268,"volume":2269,"transactions":9,"vwap":2266},"2025-08-26",40.24,41.595,40.029999,41.41,1.44,3.6,35800,{"date":2271,"open":2272,"high":2273,"low":1981,"close":2037,"change":1513,"percent_change":737,"volume":2274,"transactions":9,"vwap":2037},"2025-08-25",40.4,40.472,27700,{"date":2276,"open":1996,"high":2277,"low":2278,"close":2279,"change":1077,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2279},"2025-08-22",40.76,38.95,39.95,3.66,63300,{"date":2283,"open":2284,"high":2284,"low":1962,"close":2001,"change":673,"percent_change":516,"volume":2285,"transactions":9,"vwap":2001},"2025-08-21",39.44,16900,{"date":2287,"open":2288,"high":2289,"low":2290,"close":2291,"change":90,"percent_change":2292,"volume":2293,"transactions":9,"vwap":2291},"2025-08-20",38.45,39.17,38.147,39.13,2.68,21700,{"date":2295,"open":2296,"high":2297,"low":2298,"close":2299,"change":2300,"percent_change":2103,"volume":2301,"transactions":9,"vwap":2299},"2025-08-19",38.705,39.049999,37.88,38.11,0.2,24500,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":1507,"percent_change":2308,"volume":1398,"transactions":9,"vwap":2307},"2025-08-18",38.725,38.935,37.745,37.91,-1.66,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":1863,"percent_change":1669,"volume":2315,"transactions":9,"vwap":2314},"2025-08-15",39.24,39.338,38.385,38.55,26700,{"date":2317,"open":2196,"high":2318,"low":2305,"close":2319,"change":2320,"percent_change":438,"volume":2321,"transactions":9,"vwap":2319},"2025-08-14",39.9,39.09,-0.08,24200,{"date":2323,"open":2324,"high":2324,"low":1996,"close":2289,"change":1507,"percent_change":2325,"volume":2326,"transactions":9,"vwap":2289},"2025-08-13",40.53,-1.61,31900,{"date":2328,"open":2196,"high":2329,"low":2330,"close":2331,"change":2332,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2331},"2025-08-12",40.26,38.36,39.81,1.25,3.24,45200,{"date":2336,"open":2337,"high":2278,"low":2338,"close":2339,"change":468,"percent_change":1107,"volume":1208,"transactions":9,"vwap":2339},"2025-08-11",38.09,37.95,38.56,{"date":2341,"open":2342,"high":2343,"low":2342,"close":2344,"change":544,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2344},"2025-08-08",37.82,38.79,38.099998,1.84,33300,{"date":2348,"open":2349,"high":2349,"low":1702,"close":2350,"change":1886,"percent_change":468,"volume":2351,"transactions":9,"vwap":2350},"2025-08-07",37.72,37.41,35500,{"date":2353,"open":2354,"high":2338,"low":2355,"close":2355,"change":1863,"percent_change":1939,"volume":2034,"transactions":9,"vwap":2355},"2025-08-06",37.77,37.24,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":564,"percent_change":1835,"volume":1474,"transactions":9,"vwap":2361},"2025-08-05",37.83,37.9,36.91,37.78,{"date":2363,"open":2364,"high":2365,"low":1764,"close":2366,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":2366},"2025-08-04",37.69,38.75,37.75,0.61,1.64,40900,{"date":2371,"open":1756,"high":1756,"low":2372,"close":2373,"change":2374,"percent_change":633,"volume":2375,"transactions":9,"vwap":2373},"2025-08-01",36.55,37.14,-0.395,43600,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":2088,"volume":2383,"transactions":9,"vwap":2381},"2025-07-31",37.080002,38.66,36.84,37.535,1.215,42500,{"date":2385,"open":2386,"high":2387,"low":1945,"close":1687,"change":2388,"percent_change":2389,"volume":2390,"transactions":9,"vwap":1687},"2025-07-30",39.02,40.365,-2.215,-5.75,88100,{"date":2392,"open":2393,"high":2394,"low":2395,"close":2395,"change":2396,"percent_change":2397,"volume":1554,"transactions":9,"vwap":2395},"2025-07-29",42.3,42.33,38.535,-5.325,-12.14,{"date":2399,"open":2040,"high":2400,"low":2401,"close":2402,"change":2403,"percent_change":2404,"volume":2405,"transactions":9,"vwap":2402},"2025-07-28",44,41.19,43.86,2,4.78,78000,{"date":2407,"open":2408,"high":2408,"low":2409,"close":2410,"change":1669,"percent_change":1358,"volume":2411,"transactions":9,"vwap":2410},"2025-07-25",43.55,41.585,41.86,38400,{"date":2413,"open":2414,"high":2414,"low":2415,"close":2416,"change":1513,"percent_change":737,"volume":1864,"transactions":9,"vwap":2416},"2025-07-24",43.6,42.605,43.24,{"date":2418,"open":2419,"high":2419,"low":2259,"close":2420,"change":704,"percent_change":152,"volume":1805,"transactions":9,"vwap":2420},"2025-07-23",43.47,43.22,{"date":2422,"open":2423,"high":2424,"low":2425,"close":2426,"change":1397,"percent_change":229,"volume":1221,"transactions":9,"vwap":2426},"2025-07-22",42.63,43.68,40.7,43.07,{"date":2428,"open":2429,"high":2430,"low":2431,"close":2432,"change":122,"percent_change":1786,"volume":1811,"transactions":9,"vwap":2432},"2025-07-21",42.72,43.97,41.077999,42.97,{"date":2434,"open":2435,"high":2436,"low":2437,"close":2429,"change":1786,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2429},"2025-07-18",42.69,43,41.525,1.4,90500,{"date":2441,"open":2442,"high":2443,"low":2442,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-07-17",38.63,42.385,42.13,3.12,8,121300,{"date":2449,"open":2450,"high":1994,"low":2350,"close":2015,"change":971,"percent_change":2451,"volume":1545,"transactions":9,"vwap":2015},"2025-07-16",38.46,0.8,{"date":2453,"open":1966,"high":2454,"low":2455,"close":1988,"change":39,"percent_change":1771,"volume":2456,"transactions":9,"vwap":1988},"2025-07-15",38.71,37.32,55600,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":381,"percent_change":2463,"volume":1998,"transactions":9,"vwap":2462},"2025-07-14",37.67,38.044998,36.369,37.97,1.47,{"date":2465,"open":2466,"high":2466,"low":2467,"close":2468,"change":2469,"percent_change":2470,"volume":2471,"transactions":9,"vwap":2468},"2025-07-11",38.49,36.59,37.42,-0.89,-2.32,28000,{"date":2473,"open":1995,"high":2474,"low":2306,"close":2475,"change":2005,"percent_change":564,"volume":2476,"transactions":9,"vwap":2475},"2025-07-10",38.865,38.31,32800,{"date":2478,"open":2479,"high":2480,"low":2481,"close":2481,"change":2482,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2481},"2025-07-09",39.99,40.39,38.3,-1.415,-3.56,47800,{"date":2486,"open":1764,"high":2487,"low":2488,"close":2489,"change":2490,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2489},"2025-07-08",39.85,36.545,39.715,2.465,6.62,105700,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2104,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2498},"2025-07-07",36.040001,37.39,35.12,37.25,3.76,92300,{"date":2502,"open":2503,"high":2504,"low":2505,"close":1783,"change":389,"percent_change":2506,"volume":2507,"transactions":9,"vwap":1783},"2025-07-03",36,36.106,35.34,1.16,43400,{"date":2509,"open":2510,"high":2511,"low":2512,"close":1796,"change":1886,"percent_change":1887,"volume":2513,"transactions":9,"vwap":1796},"2025-07-02",35.3,35.655,35.060001,57500,{"date":2515,"open":1680,"high":2516,"low":2517,"close":2518,"change":1465,"percent_change":359,"volume":2519,"transactions":9,"vwap":2518},"2025-07-01",35.7,34.205,35.32,73000,{"date":2521,"open":1821,"high":2522,"low":2523,"close":1923,"change":962,"percent_change":1594,"volume":2524,"transactions":9,"vwap":1923},"2025-06-30",35.86,34.755,95600,{"date":2526,"open":2527,"high":1695,"low":2528,"close":2529,"change":1357,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2529},"2025-06-27",35.87,34.38,34.96,-2.51,1318200,{"date":2533,"open":1517,"high":2522,"low":1486,"close":2522,"change":2534,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2522},"2025-06-26",1.55,4.52,90300,{"date":2538,"open":2516,"high":2539,"low":2540,"close":2541,"change":2542,"percent_change":2543,"volume":2544,"transactions":9,"vwap":2541},"2025-06-25",35.92,34.26,34.31,-1.39,-3.89,62000,{"date":2546,"open":2547,"high":1930,"low":2548,"close":2516,"change":259,"percent_change":534,"volume":2549,"transactions":9,"vwap":2516},"2025-06-24",35.83,34.07,154000,{"date":2551,"open":2505,"high":2552,"low":2553,"close":1789,"change":400,"percent_change":248,"volume":2554,"transactions":9,"vwap":1789},"2025-06-23",36.355,33.448,160600,{"date":2556,"open":1916,"high":2557,"low":2558,"close":2559,"change":142,"percent_change":68,"volume":2560,"transactions":9,"vwap":2559},"2025-06-20",36.805,34.42,35.96,875100,{"date":2562,"open":2563,"high":2564,"low":2565,"close":1711,"change":816,"percent_change":2566,"volume":2567,"transactions":9,"vwap":1711},"2025-06-18",34.9,36.89,33.84,2.03,187100,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":1498,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2573},"2025-06-17",34.97,36.375,34.415,34.93,-1.41,133600,{"date":2577,"open":1511,"high":2578,"low":2579,"close":2580,"change":772,"percent_change":380,"volume":2581,"transactions":9,"vwap":2580},"2025-06-16",36.39,35.25,35.43,89900,{"date":2583,"open":2584,"high":1732,"low":1883,"close":2585,"change":682,"percent_change":2586,"volume":766,"transactions":9,"vwap":2585},"2025-06-13",35.675,35.39,-3.52,{"date":2588,"open":1961,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":2593,"volume":2594,"transactions":9,"vwap":2591},"2025-06-12",37.27,36.09,36.68,-0.71,-1.9,79600,{"date":2596,"open":1993,"high":1993,"low":2597,"close":2496,"change":2598,"percent_change":2599,"volume":1352,"transactions":9,"vwap":2496},"2025-06-11",37.095001,-1.6,-4.1,{"date":2601,"open":2044,"high":2138,"low":2196,"close":2196,"change":805,"percent_change":2602,"volume":1176,"transactions":9,"vwap":2196},"2025-06-10",-1.74,{"date":2604,"open":2023,"high":2138,"low":2605,"close":2234,"change":2606,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2234},"2025-06-09",38.695,0.81,2.08,122900,{"date":2610,"open":1996,"high":2611,"low":2612,"close":2613,"change":2614,"percent_change":1132,"volume":2615,"transactions":9,"vwap":2613},"2025-06-06",39.57,38.61,38.87,-0.17,39300,{"date":2617,"open":2010,"high":2618,"low":2619,"close":2620,"change":339,"percent_change":2621,"volume":1192,"transactions":9,"vwap":2620},"2025-06-05",39.099998,38.202,39.040001,0.77,{"date":2623,"open":2314,"high":2023,"low":2624,"close":2625,"change":773,"percent_change":1235,"volume":2626,"transactions":9,"vwap":2625},"2025-06-04",38.25,38.74,34000,{"date":2628,"open":2023,"high":2225,"low":2612,"close":2612,"change":478,"percent_change":2320,"volume":2629,"transactions":9,"vwap":2612},"2025-06-03",24000,{"date":2631,"open":2095,"high":2095,"low":2632,"close":2633,"change":2614,"percent_change":1132,"volume":2411,"transactions":9,"vwap":2633},"2025-06-02",38.48,38.64,{"date":2635,"open":2636,"high":2636,"low":1764,"close":2011,"change":1283,"percent_change":2637,"volume":2638,"transactions":9,"vwap":2011},"2025-05-30",40.23,-2.14,61100,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":2645,"percent_change":2646,"volume":2647,"transactions":9,"vwap":2644},"2025-05-29",40.0099983,42.25,39.0050011,39.66,-2.19,-5.23,58500,{"date":2649,"open":2073,"high":2444,"low":2650,"close":2651,"change":220,"percent_change":259,"volume":1284,"transactions":9,"vwap":2651},"2025-05-28",41.09,41.85,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2038,"change":1829,"percent_change":1181,"volume":2657,"transactions":9,"vwap":2038},"2025-05-27",42.68,43.26,41.4,105400,{"date":2659,"open":2660,"high":2661,"low":2660,"close":2662,"change":2451,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},"2025-05-23",40.63,42.5,42.049999,1.94,50500,{"date":2666,"open":2667,"high":2259,"low":2667,"close":2668,"change":421,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2668},"2025-05-22",41.16,41.25,-0.55,41800,{"date":2672,"open":2673,"high":2259,"low":2674,"close":2675,"change":1375,"percent_change":2676,"volume":2326,"transactions":9,"vwap":2675},"2025-05-21",41.99,41,41.48,-1.82,{"date":2678,"open":2679,"high":2642,"low":2674,"close":2642,"change":2680,"percent_change":1594,"volume":1753,"transactions":9,"vwap":2642},"2025-05-20",41.35,0.54,{"date":2682,"open":2673,"high":2259,"low":2683,"close":2684,"change":1282,"percent_change":751,"volume":2281,"transactions":9,"vwap":2684},"2025-05-19",41.36,41.71,{"date":2686,"open":2673,"high":2673,"low":2065,"close":2687,"change":21,"percent_change":2688,"volume":1633,"transactions":9,"vwap":2687},"2025-05-16",41.93,0.43,{"date":2690,"open":2073,"high":2642,"low":2691,"close":2692,"change":311,"percent_change":311,"volume":2693,"transactions":9,"vwap":2692},"2025-05-15",40.95,41.75,54600,{"date":2695,"open":2045,"high":2696,"low":2697,"close":2692,"change":2698,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2692},"2025-05-14",41.79,40.474,1.5,3.73,64800,{"date":2702,"open":2297,"high":2703,"low":2704,"close":2705,"change":841,"percent_change":2403,"volume":2706,"transactions":9,"vwap":2705},"2025-05-13",40.835,38.2,40.25,110700,{"date":2708,"open":2425,"high":2425,"low":2001,"close":2709,"change":237,"percent_change":2680,"volume":1164,"transactions":9,"vwap":2709},"2025-05-12",39.46,{"date":2711,"open":2156,"high":2156,"low":2023,"close":1981,"change":2712,"percent_change":2713,"volume":2714,"transactions":9,"vwap":1981},"2025-05-09",-2.26,-5.44,79400,{"date":2716,"open":2717,"high":2718,"low":2136,"close":2719,"change":2720,"percent_change":2169,"volume":2721,"transactions":9,"vwap":2719},"2025-05-08",41.81,42.273,41.51,0.29,65300,{"date":2723,"open":2724,"high":2725,"low":2128,"close":2033,"change":2726,"percent_change":2598,"volume":2727,"transactions":9,"vwap":2033},"2025-05-07",42.09,42.485,-0.67,90600,{"date":2729,"open":2730,"high":2730,"low":2079,"close":2731,"change":1124,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2731},"2025-05-06",43.51,41.89,-3.43,120300,{"date":2735,"open":2736,"high":176,"low":2259,"close":2737,"change":21,"percent_change":1258,"volume":2738,"transactions":9,"vwap":2737},"2025-05-05",42.91,43.38,101200,{"date":2740,"open":2138,"high":2741,"low":2138,"close":2742,"change":1525,"percent_change":2743,"volume":2744,"transactions":9,"vwap":2742},"2025-05-02",43.81,43.2,3.85,75400,{"date":2746,"open":2674,"high":2747,"low":2023,"close":2747,"change":1525,"percent_change":2748,"volume":716,"transactions":9,"vwap":2747},"2025-05-01",41.6,4,{"date":2750,"open":2751,"high":2038,"low":2751,"close":2138,"change":1689,"percent_change":2752,"volume":2753,"transactions":9,"vwap":2138},"2025-04-30",37.63,-3.61,20100,{"date":2755,"open":2636,"high":2756,"low":2757,"close":2758,"change":2403,"percent_change":2759,"volume":2760,"transactions":9,"vwap":2758},"2025-04-29",42.49,39.763,41.5,5.06,74700,{"date":2762,"open":2247,"high":2168,"low":2763,"close":1973,"change":1156,"percent_change":21,"volume":2764,"transactions":9,"vwap":1973},"2025-04-28",39.43,15300,{"date":2766,"open":2365,"high":2767,"low":1764,"close":2763,"change":2768,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2763},"2025-04-25",39.49,0.93,2.42,11200,{"date":2772,"open":2773,"high":2278,"low":1961,"close":2774,"change":47,"percent_change":2775,"volume":2776,"transactions":9,"vwap":2774},"2025-04-24",37.188,38.5,2.67,28500,{"date":2778,"open":2779,"high":2023,"low":1961,"close":1764,"change":1068,"percent_change":805,"volume":2780,"transactions":9,"vwap":1764},"2025-04-23",38.040001,20900,{"date":180,"open":1789,"high":2288,"low":1727,"close":1770,"change":2663,"percent_change":2782,"volume":2783,"transactions":9,"vwap":1770},5.42,62100]