[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GLP":3,"homepage-market-summary":34,"stock-historical-GLP":176},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GLP","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},"Global Partners LP","NYSE",null,"WHOLESALE-PETROLEUM BULK STATIONS & TERMINALS","Global Partners LP is a limited partnership that acts as a midstream logistics and marketing company. It is mainly engaged in purchasing, selling, storing and logistics of transporting petroleum and related products. The company owns and operates and control terminal networks of refined petroleum products and renewable fuels in Massachusetts, Maine, Connecticut, Vermont, and other places. It distributes gasoline and gasoline blendstocks, distillates, residual oil, renewable fuels, crude oil, natural gas and propane to wholesalers, retailers and commercial customers. The company operates through three segments i.e. Wholesale, Gasoline Distribution and Station Operations and Commercial. It generates maximum revenue from the GDSO segment.","4,700","Newton, MA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},6.6525,3.12,"Quarterly",{"close":20,"open":21,"high":22,"low":21,"prev_close":23,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28,"high_52w":29,"low_52w":30,"avg_volume_52w":31,"range_52w_percent":32,"record_count":33},46.9,46,47.45,46.53,0.37,0.8,24162.680575,783,46.84,54.29,39.58,66058.05724894,49.8,5284,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":158},"success",[37,45,52,59,66,73],{"symbol":38,"name":39,"price":40,"change":41,"pct_change":42,"is_up":43,"sparkline":44,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":43,"sparkline":51,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":57,"is_up":43,"sparkline":58,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":60,"name":61,"price":62,"change":63,"pct_change":64,"is_up":43,"sparkline":65,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":67,"name":68,"price":69,"change":70,"pct_change":71,"is_up":43,"sparkline":72,"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":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":14,"sparkline":79,"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",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":43,"sparkline":87,"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":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":43,"sparkline":94,"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":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":43,"sparkline":101,"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",[103,108,113,118,123,128,133,138,143,148,153],{"name":104,"etf":105,"change":106,"price":107,"is_up":43},"Technology","XLK",1.01,199.81,{"name":109,"etf":110,"change":111,"price":112,"is_up":43},"Financials","XLF",0.06,53.49,{"name":114,"etf":115,"change":116,"price":117,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":119,"etf":120,"change":121,"price":122,"is_up":43},"Consumer Cycl","XLY",1.13,110.04,{"name":124,"etf":125,"change":126,"price":127,"is_up":43},"Consumer Staples","XLP",0.25,80.53,{"name":129,"etf":130,"change":131,"price":132,"is_up":43},"Energy","XLE",0.4,62.95,{"name":134,"etf":135,"change":136,"price":137,"is_up":43},"Industrials","XLI",0.78,169.95,{"name":139,"etf":140,"change":141,"price":142,"is_up":43},"Materials","XLB",0.66,48.86,{"name":144,"etf":145,"change":146,"price":147,"is_up":43},"Real Estate","XLRE",0.32,40.81,{"name":149,"etf":150,"change":151,"price":152,"is_up":43},"Utilities","XLU",0.38,39.83,{"name":154,"etf":155,"change":156,"price":157,"is_up":43},"Comm Services","XLC",0.35,110.32,[159,164,168,172],{"ticker":160,"name":161,"price":162,"change":163,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":165,"name":166,"price":167,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":169,"name":170,"price":171,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":173,"name":174,"price":175,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":177,"page":50,"page_size":178,"total_pages":50,"summary":179,"data":185},365,1000,{"period_high":180,"period_low":30,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},56.51,63674,23241114.312235,-5.75,"2025-04-22",[186,187,197,207,216,227,237,248,259,270,280,289,299,309,319,330,341,351,362,372,382,391,401,412,422,433,440,449,459,468,477,486,493,503,513,521,530,540,550,559,570,580,591,602,613,621,630,639,647,656,663,673,683,692,701,709,718,726,731,739,748,756,762,770,776,782,788,797,804,811,818,825,833,841,850,858,867,876,884,892,898,906,911,918,926,932,938,944,952,960,965,971,977,984,991,999,1006,1011,1018,1025,1030,1037,1043,1047,1054,1059,1065,1071,1077,1082,1088,1094,1099,1105,1112,1119,1126,1133,1142,1149,1155,1160,1165,1172,1177,1185,1193,1200,1208,1214,1223,1232,1238,1245,1251,1259,1264,1267,1273,1276,1283,1289,1295,1301,1305,1311,1315,1320,1324,1328,1334,1340,1345,1349,1355,1358,1363,1366,1372,1377,1381,1387,1391,1396,1401,1406,1412,1416,1421,1428,1433,1439,1446,1453,1459,1463,1470,1476,1483,1491,1499,1505,1511,1519,1526,1533,1539,1547,1553,1560,1566,1575,1581,1586,1589,1592,1599,1604,1610,1616,1623,1628,1633,1638,1645,1651,1657,1662,1669,1675,1682,1685,1690,1694,1702,1707,1714,1719,1725,1731,1737,1743,1751,1759,1766,1773,1781,1786,1790,1796,1802,1808,1814,1819,1823,1828,1832,1837,1841,1848,1851,1858,1862,1866,1871,1877,1882,1885,1889,1895,1899,1905,1909,1914,1920,1925,1930,1936,1944,1950,1954,1959,1965,1972,1979,1986,1994,2001,2008,2012,2019,2027,2034,2041,2045,2050,2056,2060,2065,2071,2076,2081,2088,2094,2099,2105,2111,2114,2119,2124,2129,2135,2139,2145,2150,2155,2159,2163,2168,2172,2179,2184,2188,2193,2195,2199,2204,2209,2213,2217,2221,2226,2229,2234,2240,2246,2253,2257,2264,2269,2275,2282,2289,2296,2303,2311,2317,2323,2330,2337,2341,2347,2353,2359,2363,2369,2375,2381,2385,2391,2397,2401,2407,2410,2414,2422,2427,2434,2440,2444,2448,2453,2459,2464,2467,2473,2477,2482,2486,2490,2493,2496,2502,2507,2513],{"date":5,"open":21,"high":22,"low":21,"close":20,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":188,"open":189,"high":190,"low":191,"close":23,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",46.01,46.695,45.76,0.23,0.5,165153.083062,1383,46.4017,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":195,"vwap":206},"2026-09-30",46.44,46.5,45.73,46.3,-0.14,-0.3,47776.138987,46.1667,{"date":208,"open":209,"high":209,"low":210,"close":199,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",47,46.25,-0.73,-1.55,65612.289678,1906,46.5125,{"date":217,"open":218,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",47.54,47.678,47.01,47.17,-0.37,-0.78,45404.845932,1154,47.3722,{"date":228,"open":229,"high":230,"low":231,"close":218,"change":232,"percent_change":233,"volume":234,"transactions":235,"vwap":236},"2026-09-25",47.95,48.275,47.16,-0.31,-0.65,32989.562364,782,47.4681,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-24",48.41,48.98,47.74,47.85,-0.33,-0.68,43718.269084,1062,48.1555,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",49.76,49.965,48.12,48.18,-1.07,-2.17,38217.722298,882,48.7234,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",50.22,50.64,49.16,49.25,-1.37,-2.71,48617.6094,1345,49.6895,{"date":271,"open":263,"high":272,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",50.63,48.96,50.62,1.64,3.35,74390.165541,1504,49.6764,{"date":281,"open":282,"high":283,"low":240,"close":240,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-18",50.25,50.73,-1.47,-2.91,99511.7011,1371,49.3798,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":232,"percent_change":295,"volume":296,"transactions":297,"vwap":298},"2026-09-17",50.76,51.36,50.1201,50.45,-0.61,50945.22614,907,50.8573,{"date":300,"open":301,"high":302,"low":303,"close":291,"change":304,"percent_change":305,"volume":306,"transactions":307,"vwap":308},"2026-09-16",50.91,51.21,50.06,-0.11,-0.22,53930.752829,1208,50.5305,{"date":310,"open":311,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-15",51.83,50.59,50.87,-0.25,-0.49,82953.037151,1332,50.931,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",52.72,52.9,51.11,51.12,-1.63,-3.09,56976.629342,1327,51.9509,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",53.65,53.7437,52.1162,52.75,-1.32,-2.44,37432.702392,1014,52.7906,{"date":342,"open":343,"high":29,"low":344,"close":345,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",53.72,53.17,54.07,0.6,1.12,115732.488375,2322,53.7617,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",53.48,53.78,52.89,53.47,0.36,0.68,84253.458502,1759,53.4388,{"date":363,"open":364,"high":365,"low":366,"close":367,"change":368,"percent_change":136,"volume":369,"transactions":370,"vwap":371},"2026-09-08",52.51,53.74,52.245,53.11,0.41,55850.809126,1289,53.1884,{"date":373,"open":374,"high":375,"low":374,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-04",51.78,52.79,52.7,0.22,0.42,30980.35851,829,52.4972,{"date":383,"open":384,"high":384,"low":385,"close":386,"change":304,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-03",52.83,52.0401,52.48,-0.21,42479.129515,941,52.5271,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":346,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",51.76,52.69,51.625,52.59,1.15,73730.529002,1378,52.3036,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",51.24,52.01,51.2151,51.99,0.64,1.25,75440.5306,1822,51.7374,{"date":413,"open":414,"high":415,"low":414,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",50.37,51.555,51.35,0.85,1.68,44382.968989,1396,51.1711,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",50.42,50.785,49.9,50.5,0.1,0.2,45000.8798,817,50.4879,{"date":434,"open":435,"high":436,"low":435,"close":436,"change":146,"percent_change":407,"volume":437,"transactions":438,"vwap":439},"2026-08-27",49.66,50.4,32595.552857,511,50.2169,{"date":441,"open":442,"high":443,"low":442,"close":444,"change":445,"percent_change":358,"volume":446,"transactions":447,"vwap":448},"2026-08-26",49.27,50.195,50.08,0.34,37073.926419,1079,50.0335,{"date":450,"open":451,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",50.39,49.5465,49.74,-0.67,-1.33,53282.830011,1420,49.7564,{"date":460,"open":461,"high":427,"low":462,"close":463,"change":464,"percent_change":111,"volume":465,"transactions":466,"vwap":467},"2026-08-24",50.02,49.72,50.41,0.03,68118.986181,1463,50.2702,{"date":469,"open":470,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":467},"2026-08-21",50.75,49.88,50.38,-0.19,-0.38,56140.830107,1513,{"date":478,"open":427,"high":479,"low":480,"close":481,"change":482,"percent_change":203,"volume":483,"transactions":484,"vwap":485},"2026-08-20",50.945,50.2901,50.57,-0.07,55210.86794,1102,50.6198,{"date":487,"open":488,"high":489,"low":444,"close":262,"change":304,"percent_change":305,"volume":490,"transactions":491,"vwap":492},"2026-08-19",50.9,51.13,57099.568013,1356,50.5778,{"date":494,"open":495,"high":496,"low":497,"close":470,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-18",51.45,51.46,50.56,-0.13,-0.26,53622.857719,1187,50.9737,{"date":504,"open":505,"high":506,"low":507,"close":508,"change":509,"percent_change":428,"volume":510,"transactions":511,"vwap":512},"2026-08-17",50.83,51.54,50.46,50.88,0.05,88705.190628,1921,50.9193,{"date":514,"open":515,"high":516,"low":515,"close":505,"change":50,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",50,51.14,2.01,121475.060899,2180,50.6233,{"date":522,"open":508,"high":523,"low":462,"close":524,"change":525,"percent_change":526,"volume":527,"transactions":528,"vwap":529},"2026-08-13",51.25,49.83,-0.97,-1.91,72024.024645,1584,50.6304,{"date":531,"open":532,"high":533,"low":532,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-12",49.06,51.58,50.8,0.79,1.58,125967.008291,2172,50.6993,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-11",49.6,50.075,48.8301,50.01,0,148529.862262,2471,49.9449,{"date":551,"open":552,"high":545,"low":553,"close":545,"change":554,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",49.2,48.801,-0.17,-0.34,217490.972718,1853,49.8042,{"date":560,"open":561,"high":562,"low":563,"close":564,"change":565,"percent_change":566,"volume":567,"transactions":568,"vwap":569},"2026-08-07",49.17,50.356,48.6902,50.18,1.66,3.42,149251.350841,1919,49.555,{"date":571,"open":572,"high":573,"low":574,"close":575,"change":498,"percent_change":576,"volume":577,"transactions":578,"vwap":579},"2026-08-06",48.49,49.35,48.1456,48.52,-0.27,51099.436871,1103,48.8365,{"date":581,"open":582,"high":583,"low":584,"close":585,"change":586,"percent_change":587,"volume":588,"transactions":589,"vwap":590},"2026-08-05",49.46,49.59,48.5,48.65,-0.59,-1.2,67426.702521,1348,48.8556,{"date":592,"open":593,"high":594,"low":595,"close":596,"change":597,"percent_change":598,"volume":599,"transactions":600,"vwap":601},"2026-08-04",49.095,49.535,48.7472,49.24,-0.51,-1.03,61939.246449,1067,49.2217,{"date":603,"open":604,"high":605,"low":606,"close":607,"change":608,"percent_change":609,"volume":610,"transactions":611,"vwap":612},"2026-08-03",49.68,49.96,48.76,49.75,0.28,0.57,110549.218714,1722,49.4207,{"date":614,"open":615,"high":616,"low":615,"close":617,"change":193,"percent_change":93,"volume":618,"transactions":619,"vwap":620},"2026-07-31",47.7783,49.71,49.47,94917.425617,2618,49.3239,{"date":622,"open":552,"high":542,"low":623,"close":624,"change":625,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-30",48.57,48.97,0.51,1.05,75631.905449,1809,49.1106,{"date":631,"open":632,"high":607,"low":633,"close":634,"change":554,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-07-29",49.04,48.24,48.46,-0.35,87860.820094,1435,49.004,{"date":640,"open":641,"high":642,"low":641,"close":643,"change":368,"percent_change":417,"volume":644,"transactions":645,"vwap":646},"2026-07-28",47.87,49.08,48.63,34552.757002,1084,48.7715,{"date":648,"open":649,"high":264,"low":650,"close":651,"change":652,"percent_change":243,"volume":653,"transactions":654,"vwap":655},"2026-07-27",48.38,48.0301,48.22,-0.16,46637.416051,1132,48.4319,{"date":657,"open":658,"high":264,"low":658,"close":649,"change":111,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",48.25,0.12,58970.073166,1167,48.7219,{"date":664,"open":665,"high":561,"low":666,"close":667,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-23",48.94,48.27,48.32,-0.75,-1.53,48903.393637,1071,48.6455,{"date":674,"open":675,"high":264,"low":676,"close":677,"change":678,"percent_change":679,"volume":680,"transactions":681,"vwap":682},"2026-07-22",48.81,48.53,49.07,0.82,1.7,49671.193526,1005,48.9461,{"date":684,"open":685,"high":686,"low":687,"close":658,"change":688,"percent_change":387,"volume":689,"transactions":690,"vwap":691},"2026-07-21",48.39,48.775,47.615,-0.1,59415.26732,1193,48.1173,{"date":693,"open":694,"high":643,"low":695,"close":696,"change":697,"percent_change":397,"volume":698,"transactions":699,"vwap":700},"2026-07-20",48.06,47.99,48.35,0.55,46606.997993,1059,48.3289,{"date":702,"open":703,"high":596,"low":704,"close":705,"change":706,"percent_change":707,"volume":708,"transactions":9,"vwap":705},"2026-07-17",49.080002,47.77,47.8,-1.04,-2.13,71000,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":715,"percent_change":716,"volume":717,"transactions":9,"vwap":714},"2026-07-16",48.080002,49.5,47.36,48.84,0.98,2.05,62200,{"date":719,"open":584,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-15",49.18,47.61,47.86,-0.9,-1.85,51100,{"date":727,"open":728,"high":596,"low":729,"close":606,"change":464,"percent_change":111,"volume":730,"transactions":9,"vwap":606},"2026-07-14",48.72,48.15,57800,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":131,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-13",48.82,48.95,46.56,48.73,0.83,67600,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":9,"vwap":744},"2026-07-10",48.55,48.69,47.88,48.33,0.3,0.62,45600,{"date":749,"open":750,"high":712,"low":751,"close":752,"change":753,"percent_change":754,"volume":755,"transactions":9,"vwap":752},"2026-07-09",49.0099983,48.02,48.029999,-1.46,-2.95,40800,{"date":757,"open":758,"high":712,"low":651,"close":759,"change":93,"percent_change":760,"volume":761,"transactions":9,"vwap":759},"2026-07-08",48.88,49.49,2.1,150300,{"date":763,"open":764,"high":273,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-07",47.67,47.23,48.47,1.35,2.87,127100,{"date":771,"open":202,"high":772,"low":202,"close":773,"change":635,"percent_change":774,"volume":775,"transactions":9,"vwap":773},"2026-07-06",48.060001,47.12,-0.74,93200,{"date":777,"open":22,"high":667,"low":778,"close":779,"change":111,"percent_change":780,"volume":781,"transactions":9,"vwap":779},"2026-07-02",46.79,47.47,0.13,186200,{"date":783,"open":784,"high":22,"low":784,"close":785,"change":678,"percent_change":786,"volume":787,"transactions":9,"vwap":785},"2026-07-01",46.55,47.41,1.76,93400,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-06-30",47.25,47.58,46.48,46.59,-0.43,-0.91,149100,{"date":798,"open":799,"high":800,"low":799,"close":801,"change":802,"percent_change":347,"volume":803,"transactions":9,"vwap":801},"2026-06-29",46.2,47.49,47.02,0.52,132400,{"date":805,"open":806,"high":807,"low":808,"close":200,"change":146,"percent_change":809,"volume":810,"transactions":9,"vwap":200},"2026-06-26",46.16,47.060001,45.91,0.69,202200,{"date":812,"open":813,"high":814,"low":813,"close":815,"change":760,"percent_change":816,"volume":817,"transactions":9,"vwap":815},"2026-06-25",43.86,46.63,46.18,4.76,334900,{"date":819,"open":21,"high":200,"low":820,"close":821,"change":822,"percent_change":823,"volume":824,"transactions":9,"vwap":821},"2026-06-24",43.82,44.080002,-2,-4.34,221400,{"date":826,"open":827,"high":828,"low":827,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-23",43.44,46.52,46.080002,2.99,6.94,215600,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":625,"percent_change":839,"volume":840,"transactions":9,"vwap":838},"2026-06-22",42.44,44.25,41.81,43.09,1.2,99400,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-18",43.36,43.63,41.93,42.58,-0.82,-1.89,538900,{"date":851,"open":852,"high":853,"low":854,"close":855,"change":856,"percent_change":57,"volume":857,"transactions":9,"vwap":855},"2026-06-17",43.2,44.07,42.099998,43.4,0.21,218000,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-16",45.75,46.13,43.080002,43.19,-2.42,-5.31,159200,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":873,"percent_change":874,"volume":875,"transactions":9,"vwap":872},"2026-06-15",46.02,47.39,45.6,45.61,-1.52,-3.23,141700,{"date":877,"open":878,"high":759,"low":879,"close":880,"change":881,"percent_change":882,"volume":883,"transactions":9,"vwap":880},"2026-06-12",47.92,45.57,47.13,-2.51,-5.06,221200,{"date":885,"open":583,"high":886,"low":887,"close":888,"change":889,"percent_change":890,"volume":891,"transactions":9,"vwap":888},"2026-06-11",50.43,49,49.64,0.71,1.45,87400,{"date":893,"open":606,"high":894,"low":606,"close":895,"change":889,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-10",50.58,48.93,1.47,82400,{"date":899,"open":900,"high":901,"low":902,"close":651,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":651},"2026-06-09",48.2,49.92,48.11,-0.62,-1.27,62300,{"date":907,"open":759,"high":515,"low":908,"close":714,"change":576,"percent_change":909,"volume":910,"transactions":9,"vwap":714},"2026-06-08",48.44,-0.55,41100,{"date":912,"open":913,"high":515,"low":714,"close":914,"change":915,"percent_change":916,"volume":917,"transactions":9,"vwap":914},"2026-06-05",49.26,49.11,-0.41,-0.83,50500,{"date":919,"open":920,"high":921,"low":920,"close":922,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":922},"2026-06-04",48.07,49.94,49.52,1.07,2.21,62900,{"date":927,"open":712,"high":607,"low":902,"close":928,"change":929,"percent_change":930,"volume":931,"transactions":9,"vwap":928},"2026-06-03",48.45,-0.81,-1.64,42700,{"date":933,"open":934,"high":712,"low":934,"close":913,"change":935,"percent_change":936,"volume":937,"transactions":9,"vwap":913},"2026-06-02",47.64,1.26,2.62,56700,{"date":939,"open":22,"high":720,"low":940,"close":941,"change":141,"percent_change":942,"volume":943,"transactions":9,"vwap":941},"2026-06-01",46.95,48,1.39,87700,{"date":945,"open":946,"high":947,"low":792,"close":948,"change":949,"percent_change":950,"volume":951,"transactions":9,"vwap":948},"2026-05-29",47.72,48.040001,47.34,-0.76,-1.58,61700,{"date":953,"open":954,"high":606,"low":955,"close":956,"change":957,"percent_change":958,"volume":959,"transactions":9,"vwap":956},"2026-05-28",47.82,47.62,48.099998,0.93,1.97,40700,{"date":961,"open":962,"high":264,"low":221,"close":221,"change":325,"percent_change":963,"volume":964,"transactions":9,"vwap":221},"2026-05-27",49.029999,-3.34,67200,{"date":966,"open":967,"high":435,"low":968,"close":969,"change":847,"percent_change":970,"volume":708,"transactions":9,"vwap":969},"2026-05-26",49.31,48.51,48.8,-1.65,{"date":972,"open":973,"high":894,"low":974,"close":974,"change":975,"percent_change":904,"volume":976,"transactions":9,"vwap":974},"2026-05-22",49.98,49.62,-0.64,85200,{"date":978,"open":311,"high":979,"low":980,"close":981,"change":753,"percent_change":982,"volume":983,"transactions":9,"vwap":981},"2026-05-21",52,49.95,50.26,-2.82,71900,{"date":985,"open":986,"high":979,"low":759,"close":987,"change":988,"percent_change":989,"volume":990,"transactions":9,"vwap":987},"2026-05-20",49.89,51.72,1.67,3.34,180800,{"date":992,"open":993,"high":994,"low":995,"close":996,"change":397,"percent_change":997,"volume":998,"transactions":9,"vwap":996},"2026-05-19",48.9,50.24,48.0099983,50.049999,2.35,172800,{"date":1000,"open":1001,"high":1002,"low":1003,"close":993,"change":1004,"percent_change":233,"volume":1005,"transactions":9,"vwap":993},"2026-05-18",49.14,49.65,48.64,-0.32,106900,{"date":1007,"open":1008,"high":996,"low":606,"close":1009,"change":576,"percent_change":909,"volume":1010,"transactions":9,"vwap":1009},"2026-05-15",49.7,49.22,138900,{"date":1012,"open":887,"high":1013,"low":1014,"close":759,"change":1015,"percent_change":1016,"volume":1017,"transactions":9,"vwap":759},"2026-05-14",50.3,48.37,0.59,1.21,178800,{"date":1019,"open":1020,"high":1021,"low":667,"close":993,"change":1022,"percent_change":1023,"volume":1024,"transactions":9,"vwap":993},"2026-05-13",48.75,48.99,0.16,0.33,94900,{"date":1026,"open":902,"high":1020,"low":209,"close":1027,"change":957,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-05-12",48.74,1.95,28500,{"date":1031,"open":651,"high":1020,"low":1032,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-05-11",47.65,47.81,-0.94,-1.93,78500,{"date":1038,"open":1039,"high":1040,"low":948,"close":1020,"change":50,"percent_change":1041,"volume":1042,"transactions":9,"vwap":1020},"2026-05-08",47.75,49.57,2.09,117700,{"date":1044,"open":722,"high":722,"low":861,"close":1039,"change":1045,"percent_change":473,"volume":1046,"transactions":9,"vwap":1039},"2026-05-07",-0.09,47000,{"date":1048,"open":1049,"high":734,"low":1050,"close":1051,"change":454,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-06",48.48,46.66,47.84,-1.38,55100,{"date":1055,"open":1056,"high":887,"low":705,"close":968,"change":141,"percent_change":1057,"volume":1058,"transactions":9,"vwap":968},"2026-05-05",47.96,1.38,16900,{"date":1060,"open":887,"high":1061,"low":1033,"close":242,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":242},"2026-05-04",49.33,-1.14,-2.33,23900,{"date":1066,"open":658,"high":1067,"low":752,"close":1021,"change":1068,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1021},"2026-05-01",49.32,0.75,1.55,70000,{"date":1072,"open":1073,"high":1074,"low":1075,"close":633,"change":1068,"percent_change":536,"volume":1076,"transactions":9,"vwap":633},"2026-04-30",47.5,48.78,45.81,44500,{"date":1078,"open":790,"high":658,"low":1079,"close":800,"change":1080,"percent_change":697,"volume":1081,"transactions":9,"vwap":800},"2026-04-29",46.58,0.26,38800,{"date":1083,"open":1084,"high":790,"low":871,"close":765,"change":1085,"percent_change":1086,"volume":1087,"transactions":9,"vwap":765},"2026-04-28",46.14,1.09,2.36,34400,{"date":1089,"open":1090,"high":1091,"low":869,"close":1084,"change":314,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1084},"2026-04-27",46.45,46.83,-0.54,18800,{"date":1095,"open":790,"high":790,"low":1096,"close":1097,"change":223,"percent_change":970,"volume":1098,"transactions":9,"vwap":1097},"2026-04-24",45.8,46.39,15500,{"date":1100,"open":1101,"high":779,"low":21,"close":221,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":221},"2026-04-23",46.11,0.81,1.75,82200,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":445,"percent_change":163,"volume":1111,"transactions":9,"vwap":1110},"2026-04-22",45.87,46.61,45.040001,46.36,44800,{"date":1113,"open":1114,"high":1115,"low":1116,"close":869,"change":1117,"percent_change":64,"volume":1118,"transactions":9,"vwap":869},"2026-04-21",45.5,46.72,45.2,0.54,15700,{"date":1120,"open":1121,"high":806,"low":1122,"close":1123,"change":499,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-04-20",45.47,45.34,45.48,-0.57,25300,{"date":1127,"open":1109,"high":199,"low":1128,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-17",44.73,45.74,0.48,1.06,56100,{"date":1134,"open":1135,"high":1136,"low":1137,"close":1138,"change":1139,"percent_change":1140,"volume":1141,"transactions":9,"vwap":1138},"2026-04-16",45.66,46.32,44.92,45.26,-0.18,-0.4,26700,{"date":1143,"open":1144,"high":1145,"low":1144,"close":1146,"change":1092,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1146},"2026-04-15",44.96,46.35,45.44,-1.17,20500,{"date":1150,"open":1151,"high":21,"low":1152,"close":1153,"change":659,"percent_change":1080,"volume":1154,"transactions":9,"vwap":1153},"2026-04-14",45.17,44.58,45.98,28600,{"date":1156,"open":1157,"high":1157,"low":1151,"close":1158,"change":688,"percent_change":305,"volume":1159,"transactions":9,"vwap":1158},"2026-04-13",46.71,45.86,17400,{"date":1161,"open":1135,"high":199,"low":1135,"close":1162,"change":1163,"percent_change":499,"volume":1164,"transactions":9,"vwap":1162},"2026-04-10",45.96,-0.12,14700,{"date":1166,"open":801,"high":1167,"low":1168,"close":829,"change":1169,"percent_change":1170,"volume":1171,"transactions":9,"vwap":829},"2026-04-09",47.98,45.45,-1.36,-2.87,34000,{"date":1173,"open":1174,"high":1175,"low":1151,"close":1175,"change":50,"percent_change":1176,"volume":755,"transactions":9,"vwap":1175},"2026-04-08",45.85,47.44,2.15,{"date":1178,"open":1179,"high":1180,"low":1181,"close":199,"change":1182,"percent_change":1183,"volume":1184,"transactions":9,"vwap":199},"2026-04-07",45.78,46.74,45.029999,0.88,1.93,21700,{"date":1186,"open":1187,"high":1188,"low":1187,"close":1189,"change":1190,"percent_change":1191,"volume":1192,"transactions":9,"vwap":1189},"2026-04-06",44.56,46.15,45.56,0.56,1.24,66500,{"date":1194,"open":1195,"high":1196,"low":1195,"close":1197,"change":347,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1197},"2026-04-02",43.89,45.27,45,2.55,79600,{"date":1201,"open":1202,"high":1203,"low":1204,"close":1205,"change":1206,"percent_change":1207,"volume":1046,"transactions":9,"vwap":1205},"2026-04-01",42.7,44.43,42,43.88,1.78,4.23,{"date":1209,"open":1210,"high":1211,"low":1212,"close":854,"change":204,"percent_change":1213,"volume":708,"transactions":9,"vwap":854},"2026-03-31",42.9,44.66,41.98,-0.71,{"date":1215,"open":1216,"high":1217,"low":1218,"close":1219,"change":1220,"percent_change":1221,"volume":1222,"transactions":9,"vwap":1219},"2026-03-30",44.24,44.99,40.83,42.4,-1.97,-4.44,77700,{"date":1224,"open":1225,"high":1226,"low":1227,"close":1228,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1228},"2026-03-27",44.46,44.84,44,44.37,-0.63,-1.4,34100,{"date":1233,"open":1234,"high":1129,"low":1235,"close":1197,"change":304,"percent_change":1236,"volume":1237,"transactions":9,"vwap":1197},"2026-03-26",44.97,44.12,-0.24,73800,{"date":1239,"open":793,"high":793,"low":1240,"close":1241,"change":1242,"percent_change":1243,"volume":1244,"transactions":9,"vwap":1241},"2026-03-25",44.0099983,45.11,-1.06,-2.3,39400,{"date":1246,"open":861,"high":1247,"low":1248,"close":1249,"change":314,"percent_change":1092,"volume":1250,"transactions":9,"vwap":1249},"2026-03-24",46.78,45.54,46.17,37100,{"date":1252,"open":1253,"high":1254,"low":1255,"close":1256,"change":305,"percent_change":1257,"volume":1258,"transactions":9,"vwap":1256},"2026-03-23",46.81,47.29,46.26,46.42,-0.47,45200,{"date":1260,"open":584,"high":584,"low":1261,"close":1261,"change":724,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-20",46.64,-3.82,213800,{"date":1265,"open":941,"high":584,"low":955,"close":572,"change":609,"percent_change":64,"volume":1266,"transactions":9,"vwap":572},"2026-03-19",30900,{"date":1268,"open":779,"high":1269,"low":209,"close":878,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":878},"2026-03-18",47.94,0.45,0.95,33600,{"date":1274,"open":22,"high":633,"low":784,"close":779,"change":428,"percent_change":856,"volume":1275,"transactions":9,"vwap":779},"2026-03-17",38900,{"date":1277,"open":1079,"high":1278,"low":1279,"close":1278,"change":1280,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1278},"2026-03-16",47.37,46.37,0.89,1.91,25800,{"date":1284,"open":1285,"high":1269,"low":1189,"close":792,"change":1286,"percent_change":1287,"volume":1288,"transactions":9,"vwap":792},"2026-03-13",47.029999,-1.15,-2.41,57900,{"date":1290,"open":791,"high":902,"low":1285,"close":1291,"change":1292,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1291},"2026-03-12",47.63,-0.03,-0.06,32100,{"date":1296,"open":800,"high":908,"low":785,"close":1297,"change":1298,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1297},"2026-03-11",47.66,0.04,0.08,29200,{"date":1302,"open":1039,"high":1303,"low":721,"close":955,"change":474,"percent_change":1304,"volume":1244,"transactions":9,"vwap":955},"2026-03-10",48.83,-0.79,{"date":1306,"open":1307,"high":908,"low":1308,"close":941,"change":1309,"percent_change":678,"volume":1310,"transactions":9,"vwap":941},"2026-03-09",47.79,47.18,0.39,32800,{"date":1312,"open":584,"high":962,"low":785,"close":721,"change":1313,"percent_change":1314,"volume":1310,"transactions":9,"vwap":721},"2026-03-06",-0.89,-1.84,{"date":1316,"open":1317,"high":1318,"low":1317,"close":584,"change":1080,"percent_change":1117,"volume":1319,"transactions":9,"vwap":584},"2026-03-05",47.76,48.91,68300,{"date":1321,"open":561,"high":561,"low":1307,"close":633,"change":1322,"percent_change":325,"volume":1323,"transactions":9,"vwap":633},"2026-03-04",-0.8,26100,{"date":1325,"open":1020,"high":561,"low":221,"close":1326,"change":745,"percent_change":746,"volume":1327,"transactions":9,"vwap":1326},"2026-03-03",49.040001,63100,{"date":1329,"open":1330,"high":1027,"low":1331,"close":1027,"change":786,"percent_change":1332,"volume":1333,"transactions":9,"vwap":1027},"2026-03-02",47.2,45.99,3.75,37900,{"date":1335,"open":584,"high":1027,"low":1336,"close":1337,"change":1338,"percent_change":1170,"volume":1339,"transactions":9,"vwap":1337},"2026-02-27",46.38,46.98,-1.39,71300,{"date":1341,"open":779,"high":584,"low":1278,"close":1014,"change":1342,"percent_change":1343,"volume":1344,"transactions":9,"vwap":1014},"2026-02-26",0.31,0.65,46300,{"date":1346,"open":900,"high":1003,"low":1347,"close":772,"change":498,"percent_change":576,"volume":1348,"transactions":9,"vwap":772},"2026-02-25",47.35,45900,{"date":1350,"open":572,"high":1351,"low":941,"close":1352,"change":1092,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1352},"2026-02-24",49.099998,48.19,-1.11,58700,{"date":1356,"open":685,"high":736,"low":785,"close":736,"change":126,"percent_change":802,"volume":1357,"transactions":9,"vwap":736},"2026-02-23",36900,{"date":1359,"open":658,"high":1061,"low":1360,"close":1049,"change":116,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1049},"2026-02-20",47.9,-0.02,61800,{"date":1364,"open":584,"high":584,"low":241,"close":572,"change":509,"percent_change":428,"volume":1365,"transactions":9,"vwap":572},"2026-02-19",31800,{"date":1367,"open":1368,"high":1369,"low":1039,"close":908,"change":1370,"percent_change":896,"volume":1371,"transactions":9,"vwap":908},"2026-02-18",47.89,48.71,0.7,28900,{"date":1373,"open":1020,"high":1020,"low":1175,"close":241,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":241},"2026-02-17",-1.01,-2.07,23500,{"date":1378,"open":766,"high":263,"low":641,"close":1020,"change":156,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1020},"2026-02-13",0.72,70100,{"date":1382,"open":1303,"high":714,"low":242,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-02-12",48.4,-0.04,-0.08,85800,{"date":1388,"open":1073,"high":584,"low":870,"close":908,"change":1016,"percent_change":1389,"volume":1390,"transactions":9,"vwap":908},"2026-02-11",2.56,90000,{"date":1392,"open":1337,"high":1073,"low":793,"close":765,"change":1393,"percent_change":1394,"volume":1395,"transactions":9,"vwap":765},"2026-02-10",0.91,1.96,43100,{"date":1397,"open":1398,"high":1399,"low":1174,"close":1136,"change":903,"percent_change":336,"volume":1400,"transactions":9,"vwap":1136},"2026-02-09",46.0099983,47.42,74400,{"date":1402,"open":1073,"high":1039,"low":1403,"close":1404,"change":555,"percent_change":1405,"volume":1344,"transactions":9,"vwap":1404},"2026-02-06",46.69,46.94,-0.72,{"date":1407,"open":1175,"high":1175,"low":1408,"close":1409,"change":1410,"percent_change":1411,"volume":1076,"transactions":9,"vwap":1409},"2026-02-05",45.83,47.28,-0.42,-0.88,{"date":1413,"open":1051,"high":1414,"low":790,"close":1415,"change":1022,"percent_change":445,"volume":1125,"transactions":9,"vwap":1415},"2026-02-04",48.09,47.7,{"date":1417,"open":1418,"high":1368,"low":1419,"close":218,"change":50,"percent_change":1176,"volume":1420,"transactions":9,"vwap":218},"2026-02-03",47.099998,46.54,26000,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1419,"change":244,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1419},"2026-02-02",47.14,47.31,46.31,-1.44,49300,{"date":1429,"open":1254,"high":1307,"low":191,"close":1430,"change":903,"percent_change":1431,"volume":1432,"transactions":9,"vwap":1430},"2026-01-30",47.22,-1.3,35400,{"date":1434,"open":1435,"high":1436,"low":1108,"close":1051,"change":1085,"percent_change":1437,"volume":1438,"transactions":9,"vwap":1051},"2026-01-29",46.99,48.13,2.33,72700,{"date":1440,"open":21,"high":1441,"low":1442,"close":1443,"change":1393,"percent_change":1444,"volume":1445,"transactions":9,"vwap":1443},"2026-01-28",47.11,45.69,46.75,1.99,41700,{"date":1447,"open":1448,"high":1331,"low":1449,"close":1450,"change":193,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1450},"2026-01-27",45.52,44.79,45.84,1.1,40600,{"date":1454,"open":1455,"high":1456,"low":836,"close":1122,"change":923,"percent_change":1457,"volume":1458,"transactions":9,"vwap":1122},"2026-01-26",44.35,45.35,2.42,28800,{"date":1460,"open":1228,"high":1197,"low":836,"close":1461,"change":1236,"percent_change":1092,"volume":1462,"transactions":9,"vwap":1461},"2026-01-23",44.27,25900,{"date":1464,"open":1197,"high":1465,"low":1466,"close":1467,"change":1124,"percent_change":1468,"volume":1469,"transactions":9,"vwap":1467},"2026-01-22",45.02,44.19,44.51,-1.26,26500,{"date":1471,"open":1472,"high":871,"low":1473,"close":1474,"change":346,"percent_change":767,"volume":1475,"transactions":9,"vwap":1474},"2026-01-21",45.46,44.49,45.080002,33000,{"date":1477,"open":1478,"high":1479,"low":1478,"close":1480,"change":659,"percent_change":1481,"volume":1482,"transactions":9,"vwap":1480},"2026-01-20",43.99,44.93,44.48,0.27,38200,{"date":1484,"open":1485,"high":1197,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-01-16",44.81,43.67,44.36,-0.96,-2.12,30200,{"date":1492,"open":1493,"high":1494,"low":1495,"close":1496,"change":93,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-01-15",43.84,45.33,43.21,45.32,2.3,43000,{"date":1500,"open":1501,"high":1197,"low":1502,"close":1503,"change":1384,"percent_change":1045,"volume":1504,"transactions":9,"vwap":1503},"2026-01-14",44.5,43.91,44.3,23000,{"date":1506,"open":1507,"high":1187,"low":1507,"close":1508,"change":1182,"percent_change":1509,"volume":1510,"transactions":9,"vwap":1508},"2026-01-13",43.52,44.34,2.02,24900,{"date":1512,"open":1513,"high":1514,"low":1515,"close":1516,"change":678,"percent_change":1517,"volume":1518,"transactions":9,"vwap":1516},"2026-01-12",42.93,43.61,42.17,43.46,1.92,29600,{"date":1520,"open":854,"high":1521,"low":1522,"close":1523,"change":163,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2026-01-09",42.65,41.68,42.64,1.77,33900,{"date":1527,"open":1528,"high":1529,"low":1528,"close":1530,"change":1531,"percent_change":1532,"volume":738,"transactions":9,"vwap":1530},"2026-01-08",40,42.38,41.9,2.32,5.86,{"date":1534,"open":1535,"high":1535,"low":30,"close":30,"change":1536,"percent_change":1537,"volume":1538,"transactions":9,"vwap":30},"2026-01-07",40.86,-1.22,-2.99,68700,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":255,"percent_change":1545,"volume":1546,"transactions":9,"vwap":1544},"2026-01-06",42.6,42.98,40.51,40.8,-5.05,61200,{"date":1548,"open":1202,"high":1549,"low":1550,"close":1551,"change":889,"percent_change":418,"volume":1552,"transactions":9,"vwap":1551},"2026-01-05",43,41.39,42.97,27900,{"date":1554,"open":1555,"high":1556,"low":1557,"close":1558,"change":368,"percent_change":715,"volume":1559,"transactions":9,"vwap":1558},"2026-01-02",41.77,42.73,41.029999,42.26,51800,{"date":1561,"open":1549,"high":1549,"low":1562,"close":1563,"change":847,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1563},"2025-12-31",41.15,41.85,-1.92,39100,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":1572,"percent_change":1573,"volume":1574,"transactions":9,"vwap":1571},"2025-12-30",41.96,42.68,41.55,42.67,0.63,1.5,54400,{"date":1576,"open":1577,"high":1578,"low":1555,"close":1579,"change":1092,"percent_change":904,"volume":1580,"transactions":9,"vwap":1579},"2025-12-29",42.52,42.85,42.040001,47500,{"date":1582,"open":1583,"high":1584,"low":1585,"close":846,"change":576,"percent_change":1229,"volume":1250,"transactions":9,"vwap":846},"2025-12-26",42.5,42.66,41.53,{"date":1587,"open":844,"high":844,"low":1578,"close":1578,"change":204,"percent_change":1588,"volume":1164,"transactions":9,"vwap":1578},"2025-12-24",-0.7,{"date":1590,"open":1583,"high":843,"low":1583,"close":1591,"change":156,"percent_change":678,"volume":1323,"transactions":9,"vwap":1591},"2025-12-23",43.15,{"date":1593,"open":1594,"high":1595,"low":1583,"close":1596,"change":915,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2025-12-22",43.11,43.64,42.8,-0.95,50200,{"date":1600,"open":1219,"high":1601,"low":1602,"close":1495,"change":678,"percent_change":1183,"volume":1603,"transactions":9,"vwap":1495},"2025-12-19",43.25,42.2,271700,{"date":1605,"open":1606,"high":1578,"low":1606,"close":1607,"change":429,"percent_change":1608,"volume":1609,"transactions":9,"vwap":1607},"2025-12-18",42.07,42.39,0.47,36800,{"date":1611,"open":1612,"high":1613,"low":1614,"close":1615,"change":314,"percent_change":586,"volume":1365,"transactions":9,"vwap":1615},"2025-12-17",42.060001,42.35,41.76,42.19,{"date":1617,"open":1618,"high":1618,"low":1619,"close":835,"change":1620,"percent_change":1621,"volume":1622,"transactions":9,"vwap":835},"2025-12-16",43.33,41.86,-1.43,-3.26,61000,{"date":1624,"open":1227,"high":1227,"low":1625,"close":1626,"change":111,"percent_change":1627,"volume":910,"transactions":9,"vwap":1626},"2025-12-15",43.049999,43.87,0.14,{"date":1629,"open":21,"high":21,"low":1630,"close":1631,"change":794,"percent_change":525,"volume":1632,"transactions":9,"vwap":1631},"2025-12-12",43.42,43.81,43300,{"date":1634,"open":844,"high":1635,"low":1549,"close":1216,"change":1636,"percent_change":50,"volume":1637,"transactions":9,"vwap":1216},"2025-12-11",44.55,0.44,47800,{"date":1639,"open":1640,"high":1641,"low":1642,"close":1643,"change":635,"percent_change":1304,"volume":1644,"transactions":9,"vwap":1643},"2025-12-10",43.93,44.88,43.26,43.8,39200,{"date":1646,"open":1647,"high":1217,"low":1648,"close":1649,"change":222,"percent_change":916,"volume":1650,"transactions":9,"vwap":1649},"2025-12-09",44.28,43.34,44.15,27800,{"date":1652,"open":1653,"high":1654,"low":827,"close":1655,"change":1004,"percent_change":1213,"volume":1656,"transactions":9,"vwap":1655},"2025-12-08",44.53,45.24,44.52,38700,{"date":1658,"open":1109,"high":1408,"low":1659,"close":1226,"change":1660,"percent_change":1661,"volume":959,"transactions":9,"vwap":1226},"2025-12-05",44.44,-0.85,-1.86,{"date":1663,"open":1664,"high":21,"low":1665,"close":1442,"change":1666,"percent_change":1667,"volume":1668,"transactions":9,"vwap":1442},"2025-12-04",43.57,43.3,1.81,4.12,43800,{"date":1670,"open":1671,"high":1672,"low":1673,"close":1205,"change":1343,"percent_change":1573,"volume":1674,"transactions":9,"vwap":1205},"2025-12-03",43.16,44.98,42.81,56600,{"date":1676,"open":1240,"high":1677,"low":1678,"close":1679,"change":1680,"percent_change":1374,"volume":1681,"transactions":9,"vwap":1679},"2025-12-02",44.14,42.31,43.23,-0.44,55400,{"date":1683,"open":1684,"high":1152,"low":1577,"close":1486,"change":232,"percent_change":1588,"volume":1046,"transactions":9,"vwap":1486},"2025-12-01",43.12,{"date":1686,"open":1687,"high":1485,"low":1516,"close":1688,"change":156,"percent_change":25,"volume":1689,"transactions":9,"vwap":1688},"2025-11-28",43.56,43.98,33200,{"date":1691,"open":1687,"high":1449,"low":1692,"close":844,"change":856,"percent_change":1130,"volume":1693,"transactions":9,"vwap":844},"2025-11-26",42.88,32600,{"date":1695,"open":1696,"high":1697,"low":1698,"close":1630,"change":1699,"percent_change":1700,"volume":1701,"transactions":9,"vwap":1630},"2025-11-25",42.37,43.51,41.41,1.29,3.06,34500,{"date":1703,"open":1204,"high":1205,"low":1704,"close":1705,"change":1706,"percent_change":1080,"volume":1111,"transactions":9,"vwap":1705},"2025-11-24",41.12,42.13,0.11,{"date":1708,"open":1709,"high":1514,"low":1710,"close":1710,"change":1711,"percent_change":1712,"volume":1713,"transactions":9,"vwap":1710},"2025-11-21",42.56,42.02,-0.86,-2.01,44400,{"date":1715,"open":1678,"high":1478,"low":1716,"close":1692,"change":1717,"percent_change":1718,"volume":1294,"transactions":9,"vwap":1692},"2025-11-20",42.25,0.46,1.08,{"date":1720,"open":1204,"high":1596,"low":1204,"close":1721,"change":1722,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1721},"2025-11-19",42.42,0.01,0.02,23800,{"date":1726,"open":1727,"high":1728,"low":837,"close":1729,"change":1706,"percent_change":1080,"volume":1730,"transactions":9,"vwap":1729},"2025-11-18",42.029999,44.029999,42.41,36400,{"date":1732,"open":852,"high":1733,"low":1204,"close":1734,"change":1735,"percent_change":1736,"volume":1475,"transactions":9,"vwap":1734},"2025-11-17",43.5,42.3,-1.16,-2.67,{"date":1738,"open":1739,"high":1740,"low":1607,"close":1516,"change":1451,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1516},"2025-11-14",43.060001,44.57,2.6,65200,{"date":1744,"open":1745,"high":1202,"low":1746,"close":1747,"change":1748,"percent_change":1749,"volume":1750,"transactions":9,"vwap":1747},"2025-11-13",41.64,41.63,42.36,0.94,2.27,74500,{"date":1752,"open":1753,"high":1754,"low":1755,"close":1756,"change":1757,"percent_change":455,"volume":1758,"transactions":9,"vwap":1756},"2025-11-12",41.72,42.21,41.29,41.42,-0.56,72500,{"date":1760,"open":1761,"high":1716,"low":1762,"close":1212,"change":1763,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1212},"2025-11-11",41.07,40.77,1.3,3.2,192500,{"date":1767,"open":1768,"high":1768,"low":1528,"close":1769,"change":1770,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1769},"2025-11-10",42.18,40.68,-1.49,-3.53,124100,{"date":1774,"open":1775,"high":1776,"low":1777,"close":1515,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1515},"2025-11-07",41.45,43.6,39.7,-2.34,-5.26,85300,{"date":1782,"open":1783,"high":871,"low":1467,"close":1467,"change":244,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1467},"2025-11-06",45.31,-1.5,27000,{"date":1787,"open":1240,"high":1788,"low":1240,"close":1789,"change":535,"percent_change":1206,"volume":755,"transactions":9,"vwap":1789},"2025-11-05",45.22,45.19,{"date":1791,"open":1501,"high":1792,"low":1793,"close":1794,"change":222,"percent_change":916,"volume":1795,"transactions":9,"vwap":1794},"2025-11-04",45.099998,43.97,44.4,50900,{"date":1797,"open":1798,"high":869,"low":1799,"close":1800,"change":1680,"percent_change":525,"volume":1801,"transactions":9,"vwap":1800},"2025-11-03",45.0099983,44.63,44.77,59600,{"date":1803,"open":1804,"high":1075,"low":1467,"close":1805,"change":1806,"percent_change":243,"volume":1807,"transactions":9,"vwap":1805},"2025-10-31",45.64,45.21,-0.15,52800,{"date":1809,"open":201,"high":1279,"low":1810,"close":1811,"change":1812,"percent_change":1304,"volume":1813,"transactions":9,"vwap":1811},"2025-10-30",44.18,45.36,-0.36,53700,{"date":1815,"open":799,"high":1279,"low":1816,"close":1817,"change":1680,"percent_change":1597,"volume":1818,"transactions":9,"vwap":1817},"2025-10-29",45.58,45.72,19100,{"date":1820,"open":1821,"high":1110,"low":1672,"close":806,"change":697,"percent_change":1016,"volume":1822,"transactions":9,"vwap":806},"2025-10-28",45.51,40300,{"date":1824,"open":1825,"high":808,"low":1474,"close":872,"change":1139,"percent_change":1826,"volume":1827,"transactions":9,"vwap":872},"2025-10-27",45.53,-0.39,18100,{"date":1829,"open":1188,"high":1279,"low":1122,"close":1830,"change":1139,"percent_change":1826,"volume":1831,"transactions":9,"vwap":1830},"2025-10-24",45.79,21500,{"date":1833,"open":1834,"high":210,"low":1835,"close":1836,"change":377,"percent_change":1130,"volume":1184,"transactions":9,"vwap":1836},"2025-10-23",46.029999,45.3,45.97,{"date":1838,"open":1114,"high":1153,"low":1197,"close":860,"change":151,"percent_change":1839,"volume":1840,"transactions":9,"vwap":860},"2025-10-22",0.84,20700,{"date":1842,"open":1798,"high":1843,"low":1844,"close":1845,"change":1846,"percent_change":1023,"volume":1847,"transactions":9,"vwap":1845},"2025-10-21",45.65,44.85,45.37,0.15,22100,{"date":1849,"open":1473,"high":1456,"low":1473,"close":1788,"change":608,"percent_change":746,"volume":1850,"transactions":9,"vwap":1788},"2025-10-20",49400,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1854,"change":626,"percent_change":1856,"volume":1857,"transactions":9,"vwap":1854},"2025-10-17",43.83,44.94,43.31,2.39,50800,{"date":1859,"open":1496,"high":1496,"low":813,"close":1195,"change":1242,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1195},"2025-10-16",-2.36,46100,{"date":1863,"open":1844,"high":1174,"low":1864,"close":1865,"change":429,"percent_change":1270,"volume":1452,"transactions":9,"vwap":1865},"2025-10-15",44.6,44.95,{"date":1867,"open":1821,"high":1174,"low":836,"close":1868,"change":1869,"percent_change":1147,"volume":1870,"transactions":9,"vwap":1868},"2025-10-14",44.75,-0.53,119200,{"date":1872,"open":1240,"high":1114,"low":1240,"close":1873,"change":1874,"percent_change":1875,"volume":1876,"transactions":9,"vwap":1873},"2025-10-13",45.28,1.41,3.21,35700,{"date":1878,"open":1879,"high":1873,"low":1880,"close":1626,"change":975,"percent_change":1426,"volume":1881,"transactions":9,"vwap":1626},"2025-10-10",44.2,43.75,53400,{"date":1883,"open":1168,"high":860,"low":1467,"close":1467,"change":1034,"percent_change":1375,"volume":1884,"transactions":9,"vwap":1467},"2025-10-09",58100,{"date":1886,"open":1887,"high":1261,"low":1845,"close":1168,"change":774,"percent_change":1888,"volume":1171,"transactions":9,"vwap":1168},"2025-10-08",46.27,-1.6,{"date":1890,"open":1891,"high":1891,"low":1892,"close":1893,"change":1022,"percent_change":156,"volume":1894,"transactions":9,"vwap":1893},"2025-10-07",46.41,45.68,46.19,30400,{"date":1896,"open":1090,"high":1897,"low":21,"close":1834,"change":1410,"percent_change":723,"volume":1898,"transactions":9,"vwap":1834},"2025-10-06",46.91,60000,{"date":1900,"open":1901,"high":705,"low":1902,"close":1090,"change":774,"percent_change":1903,"volume":1904,"transactions":9,"vwap":1090},"2025-10-03",47.19,46.09,-1.57,47200,{"date":1906,"open":1360,"high":1360,"low":1285,"close":1901,"change":586,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1901},"2025-10-02",-1.23,41000,{"date":1910,"open":995,"high":772,"low":1911,"close":1912,"change":305,"percent_change":1913,"volume":1674,"transactions":9,"vwap":1912},"2025-10-01",47.55,47.78,-0.46,{"date":1915,"open":1916,"high":1009,"low":955,"close":941,"change":1917,"percent_change":1918,"volume":1919,"transactions":9,"vwap":941},"2025-09-30",49.12,-0.99,-2.02,120100,{"date":1921,"open":32,"high":32,"low":1922,"close":1021,"change":1923,"percent_change":822,"volume":1924,"transactions":9,"vwap":1021},"2025-09-29",48.66,-1,68500,{"date":1926,"open":470,"high":301,"low":1927,"close":1928,"change":554,"percent_change":555,"volume":1929,"transactions":9,"vwap":1928},"2025-09-26",49.82,49.99,76600,{"date":1931,"open":1932,"high":1932,"low":524,"close":1933,"change":244,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1933},"2025-09-25",50.94,50.16,-1.34,63600,{"date":1937,"open":1938,"high":1939,"low":1021,"close":1940,"change":1941,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1940},"2025-09-24",49.060001,50.95,50.84,1.56,3.17,42500,{"date":1945,"open":1946,"high":515,"low":1947,"close":1948,"change":546,"percent_change":546,"volume":1949,"transactions":9,"vwap":1948},"2025-09-23",49.13,48.92,49.28,39800,{"date":1951,"open":750,"high":1952,"low":142,"close":1948,"change":1298,"percent_change":1299,"volume":1953,"transactions":9,"vwap":1948},"2025-09-22",49.81,85900,{"date":1955,"open":272,"high":272,"low":1946,"close":596,"change":1956,"percent_change":1957,"volume":1958,"transactions":9,"vwap":596},"2025-09-19",-1.61,-3.17,238000,{"date":1960,"open":1961,"high":1962,"low":463,"close":1963,"change":314,"percent_change":315,"volume":1964,"transactions":9,"vwap":1963},"2025-09-18",50.72,51.37,50.85,62500,{"date":1966,"open":291,"high":1967,"low":1968,"close":1969,"change":1970,"percent_change":688,"volume":1971,"transactions":9,"vwap":1969},"2025-09-17",51.79,50.69,51.099998,-0.05,61600,{"date":1973,"open":1974,"high":1975,"low":1974,"close":1976,"change":678,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1976},"2025-09-16",50.33,51.42,51.15,1.63,57400,{"date":1980,"open":1981,"high":1982,"low":1974,"close":1974,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1974},"2025-09-15",52.25,52.29,-1.95,-3.73,141200,{"date":1987,"open":1988,"high":1989,"low":1990,"close":1991,"change":1992,"percent_change":93,"volume":1993,"transactions":9,"vwap":1991},"2025-09-12",51.64,52.68,51.29,52.28,0.53,153800,{"date":1995,"open":1996,"high":1997,"low":1998,"close":1999,"change":222,"percent_change":1213,"volume":2000,"transactions":9,"vwap":1999},"2025-09-11",51.55,52.23,51.49,51.75,49600,{"date":2002,"open":2003,"high":2004,"low":2005,"close":2006,"change":204,"percent_change":1124,"volume":2007,"transactions":9,"vwap":2006},"2025-09-10",52.42,53.15,51.71,52.12,63200,{"date":2009,"open":979,"high":2010,"low":416,"close":2003,"change":24,"percent_change":889,"volume":2011,"transactions":9,"vwap":2003},"2025-09-09",52.65,59400,{"date":2013,"open":2014,"high":2015,"low":508,"close":2016,"change":2017,"percent_change":121,"volume":2018,"transactions":9,"vwap":2016},"2025-09-08",51.68,52.26,52.049999,0.58,182400,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":774,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-09-05",52.21,52.5,50.98,51.47,-1.42,146500,{"date":2028,"open":2029,"high":2029,"low":2030,"close":2021,"change":2031,"percent_change":2032,"volume":2033,"transactions":9,"vwap":2021},"2025-09-04",53,52.17,-0.66,-1.25,123000,{"date":2035,"open":2036,"high":2037,"low":2038,"close":2039,"change":1846,"percent_change":608,"volume":2040,"transactions":9,"vwap":2039},"2025-09-03",52.44,53.21,51.84,52.87,80000,{"date":2042,"open":2043,"high":2044,"low":364,"close":321,"change":1826,"percent_change":211,"volume":1300,"transactions":9,"vwap":321},"2025-09-02",53.2,53.24,{"date":2046,"open":2047,"high":2048,"low":2015,"close":367,"change":1706,"percent_change":856,"volume":2049,"transactions":9,"vwap":367},"2025-08-29",52.99,53.25,26200,{"date":2051,"open":2052,"high":2048,"low":2053,"close":2029,"change":1271,"percent_change":2054,"volume":2055,"transactions":9,"vwap":2029},"2025-08-28",52.15,51.82,1.83,102200,{"date":2057,"open":1999,"high":1991,"low":2058,"close":2016,"change":745,"percent_change":2017,"volume":2059,"transactions":9,"vwap":2016},"2025-08-27",51.049999,54600,{"date":2061,"open":534,"high":1999,"low":2062,"close":1999,"change":1572,"percent_change":2063,"volume":2064,"transactions":9,"vwap":1999},"2025-08-26",50.6,1.23,88700,{"date":2066,"open":272,"high":2067,"low":2068,"close":324,"change":1846,"percent_change":2069,"volume":2070,"transactions":9,"vwap":324},"2025-08-25",51.66,50.54,0.29,70900,{"date":2072,"open":2058,"high":2073,"low":986,"close":2074,"change":1293,"percent_change":1163,"volume":2075,"transactions":9,"vwap":2074},"2025-08-22",51.5,50.97,36100,{"date":2077,"open":1968,"high":2073,"low":1968,"close":2078,"change":193,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-08-21",51.029999,0.99,74800,{"date":2082,"open":2083,"high":516,"low":282,"close":2084,"change":2085,"percent_change":2086,"volume":2087,"transactions":9,"vwap":2084},"2025-08-20",50.51,50.53,0.43,0.86,47100,{"date":2089,"open":2090,"high":1932,"low":2090,"close":2091,"change":203,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-08-19",50.0099983,50.099998,-0.28,33100,{"date":2095,"open":922,"high":1939,"low":2096,"close":994,"change":2097,"percent_change":1130,"volume":2098,"transactions":9,"vwap":994},"2025-08-18",49.09,0.24,55800,{"date":2100,"open":2101,"high":1976,"low":2102,"close":515,"change":2103,"percent_change":822,"volume":2104,"transactions":9,"vwap":515},"2025-08-15",51,49.53,-1.02,49100,{"date":2106,"open":2101,"high":2107,"low":2108,"close":2109,"change":1298,"percent_change":1299,"volume":2110,"transactions":9,"vwap":2109},"2025-08-14",51.52,50.47,51.02,59100,{"date":2112,"open":427,"high":1975,"low":712,"close":2023,"change":121,"percent_change":1749,"volume":2113,"transactions":9,"vwap":2023},"2025-08-13",65500,{"date":2115,"open":962,"high":2116,"low":728,"close":2117,"change":417,"percent_change":2118,"volume":1637,"transactions":9,"vwap":2117},"2025-08-12",49.86,49.85,1.73,{"date":2120,"open":2083,"high":2121,"low":993,"close":887,"change":2122,"percent_change":1287,"volume":2123,"transactions":9,"vwap":887},"2025-08-11",50.82,-1.21,57600,{"date":2125,"open":1074,"high":2126,"low":1074,"close":2127,"change":1384,"percent_change":1385,"volume":2128,"transactions":9,"vwap":2127},"2025-08-08",52.34,50.21,80200,{"date":2130,"open":2131,"high":489,"low":462,"close":282,"change":2132,"percent_change":2133,"volume":2134,"transactions":9,"vwap":282},"2025-08-07",50.2,0.09,0.18,59500,{"date":2136,"open":2137,"high":1999,"low":1933,"close":1933,"change":949,"percent_change":1770,"volume":2138,"transactions":9,"vwap":1933},"2025-08-06",51.060001,20200,{"date":2140,"open":1982,"high":1982,"low":313,"close":2141,"change":2142,"percent_change":2143,"volume":2144,"transactions":9,"vwap":2141},"2025-08-05",50.92,-1.24,-2.38,29300,{"date":2146,"open":403,"high":2147,"low":403,"close":2148,"change":2017,"percent_change":347,"volume":2149,"transactions":9,"vwap":2148},"2025-08-04",52.84,52.16,37300,{"date":2151,"open":2148,"high":2152,"low":523,"close":533,"change":2153,"percent_change":2154,"volume":1376,"transactions":9,"vwap":533},"2025-08-01",52.37,-0.92,-1.75,{"date":2156,"open":506,"high":2157,"low":506,"close":2022,"change":116,"percent_change":1361,"volume":2158,"transactions":9,"vwap":2022},"2025-07-31",52.95,21100,{"date":2160,"open":2161,"high":2039,"low":2162,"close":364,"change":546,"percent_change":546,"volume":1093,"transactions":9,"vwap":364},"2025-07-30",52.36,51.61,{"date":2164,"open":2165,"high":2166,"low":2165,"close":364,"change":1280,"percent_change":2167,"volume":1565,"transactions":9,"vwap":364},"2025-07-29",51.51,52.64,1.72,{"date":2169,"open":324,"high":1967,"low":324,"close":2170,"change":1723,"percent_change":1298,"volume":2171,"transactions":9,"vwap":2170},"2025-07-28",51.62,22000,{"date":2173,"open":2174,"high":2175,"low":2024,"close":2176,"change":1124,"percent_change":2177,"volume":2178,"transactions":9,"vwap":2176},"2025-07-25",51.93,52.19,51.6,-1.09,30100,{"date":2180,"open":2181,"high":2182,"low":2073,"close":2030,"change":192,"percent_change":1636,"volume":2183,"transactions":9,"vwap":2030},"2025-07-24",52.040001,52.3,31600,{"date":2185,"open":2186,"high":2022,"low":2165,"close":2187,"change":1298,"percent_change":1299,"volume":1282,"transactions":9,"vwap":2187},"2025-07-23",51.9,51.94,{"date":2189,"open":2190,"high":2191,"low":2073,"close":2186,"change":535,"percent_change":1069,"volume":2192,"transactions":9,"vwap":2186},"2025-07-22",51.53,52.41,21400,{"date":2194,"open":979,"high":979,"low":301,"close":323,"change":794,"percent_change":916,"volume":2171,"transactions":9,"vwap":323},"2025-07-21",{"date":2196,"open":1989,"high":1989,"low":1939,"close":506,"change":1992,"percent_change":2197,"volume":2198,"transactions":9,"vwap":506},"2025-07-18",1.04,25200,{"date":2200,"open":488,"high":2162,"low":2201,"close":2202,"change":222,"percent_change":1405,"volume":2203,"transactions":9,"vwap":2202},"2025-07-17",50.34,51.0099983,64100,{"date":2205,"open":2073,"high":2206,"low":1968,"close":2207,"change":780,"percent_change":126,"volume":2208,"transactions":9,"vwap":2207},"2025-07-16",51.98,51.38,39700,{"date":2210,"open":2073,"high":2211,"low":301,"close":523,"change":314,"percent_change":315,"volume":2212,"transactions":9,"vwap":523},"2025-07-15",51.69,30800,{"date":2214,"open":393,"high":2181,"low":2215,"close":2073,"change":499,"percent_change":2216,"volume":1693,"transactions":9,"vwap":2073},"2025-07-14",51.34,-0.5,{"date":2218,"open":2191,"high":2219,"low":416,"close":393,"change":668,"percent_change":1620,"volume":2220,"transactions":9,"vwap":393},"2025-07-11",52.45,16300,{"date":2222,"open":2223,"high":2224,"low":2137,"close":364,"change":745,"percent_change":609,"volume":2225,"transactions":9,"vwap":364},"2025-07-10",51.22,52.85,27100,{"date":2227,"open":987,"high":396,"low":274,"close":2021,"change":509,"percent_change":428,"volume":2228,"transactions":9,"vwap":2021},"2025-07-09",27200,{"date":2230,"open":2231,"high":2232,"low":533,"close":2148,"change":151,"percent_change":42,"volume":2233,"transactions":9,"vwap":2148},"2025-07-08",52.0099983,52.66,18400,{"date":2235,"open":2236,"high":2237,"low":470,"close":374,"change":1313,"percent_change":2238,"volume":2239,"transactions":9,"vwap":374},"2025-07-07",52.27,52.33,-1.69,27300,{"date":2241,"open":2242,"high":2243,"low":2181,"close":2244,"change":1080,"percent_change":193,"volume":2245,"transactions":9,"vwap":2244},"2025-07-03",52.060001,52.91,52.67,7500,{"date":2247,"open":2248,"high":2029,"low":2249,"close":2191,"change":2250,"percent_change":2251,"volume":2252,"transactions":9,"vwap":2191},"2025-07-02",51.59,51.040001,0.77,1.49,33700,{"date":2254,"open":1997,"high":2255,"low":2109,"close":1988,"change":2177,"percent_change":1375,"volume":2256,"transactions":9,"vwap":1988},"2025-07-01",52.55,46500,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":2133,"percent_change":445,"volume":2263,"transactions":9,"vwap":2262},"2025-06-30",52.47,53.42,52.4,52.73,31400,{"date":2265,"open":2022,"high":2266,"low":2267,"close":2255,"change":794,"percent_change":929,"volume":2268,"transactions":9,"vwap":2255},"2025-06-27",53.5,52.13,36600,{"date":2270,"open":1969,"high":2271,"low":1969,"close":2272,"change":1281,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-06-26",53.12,52.98,3.74,31700,{"date":2276,"open":2047,"high":2277,"low":2278,"close":2278,"change":2279,"percent_change":2280,"volume":2281,"transactions":9,"vwap":2278},"2025-06-25",53.76,51.07,-2.14,-4.02,71600,{"date":2283,"open":2284,"high":2285,"low":2037,"close":2037,"change":2286,"percent_change":2287,"volume":2288,"transactions":9,"vwap":2037},"2025-06-24",54.83,54.99,-1.29,-2.37,84200,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2294,"change":193,"percent_change":957,"volume":2295,"transactions":9,"vwap":2294},"2025-06-23",54.53,56.39,53.88,54.5,56500,{"date":2297,"open":2298,"high":2299,"low":2300,"close":2301,"change":2103,"percent_change":724,"volume":2302,"transactions":9,"vwap":2301},"2025-06-20",54.76,55.34,53.81,54,407500,{"date":2304,"open":2305,"high":2306,"low":2307,"close":2308,"change":314,"percent_change":2309,"volume":2310,"transactions":9,"vwap":2308},"2025-06-18",55.31,55.6,53.59,55.02,-0.45,84700,{"date":2312,"open":2313,"high":2314,"low":2301,"close":2315,"change":1117,"percent_change":2079,"volume":2316,"transactions":9,"vwap":2315},"2025-06-17",54.94,56.12,55.27,76900,{"date":2318,"open":2319,"high":180,"low":2320,"close":2321,"change":454,"percent_change":2122,"volume":2322,"transactions":9,"vwap":2321},"2025-06-16",55.44,54.72,54.73,69400,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":929,"percent_change":1426,"volume":2329,"transactions":9,"vwap":2328},"2025-06-13",55.98,56.36,54.51,55.4,65700,{"date":2331,"open":2332,"high":2333,"low":2301,"close":2334,"change":924,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-06-12",54.2,56.45,56.21,4.09,52900,{"date":2338,"open":2300,"high":2339,"low":356,"close":2301,"change":156,"percent_change":1343,"volume":2340,"transactions":9,"vwap":2301},"2025-06-11",54.88,63900,{"date":2342,"open":2343,"high":2344,"low":2345,"close":332,"change":635,"percent_change":233,"volume":2346,"transactions":9,"vwap":332},"2025-06-10",53.28,55,52.76,53000,{"date":2348,"open":2343,"high":2349,"low":2350,"close":2301,"change":357,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2301},"2025-06-09",54.6,52.46,0.67,71100,{"date":2354,"open":2260,"high":2355,"low":2350,"close":2356,"change":57,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-06-06",54.34,53.64,0.92,38100,{"date":2360,"open":2361,"high":2362,"low":2236,"close":2004,"change":429,"percent_change":151,"volume":964,"transactions":9,"vwap":2004},"2025-06-05",53.85,54.77,{"date":2364,"open":2365,"high":2366,"low":2157,"close":2157,"change":1242,"percent_change":2367,"volume":2368,"transactions":9,"vwap":2157},"2025-06-04",53.0099983,54.7,-1.96,40500,{"date":2370,"open":335,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":2054,"volume":937,"transactions":9,"vwap":2373},"2025-06-03",54.98,52.080002,54.0099983,0.97,{"date":2376,"open":2377,"high":2378,"low":979,"close":2379,"change":802,"percent_change":2079,"volume":2380,"transactions":9,"vwap":2379},"2025-06-02",52.93,53.84,53.040001,45000,{"date":2382,"open":2224,"high":2272,"low":979,"close":2383,"change":1970,"percent_change":688,"volume":2384,"transactions":9,"vwap":2383},"2025-05-30",52.52,52700,{"date":2386,"open":2219,"high":2387,"low":2388,"close":2389,"change":1299,"percent_change":1846,"volume":2390,"transactions":9,"vwap":2389},"2025-05-29",53.3,50.93,52.57,53800,{"date":2392,"open":987,"high":2393,"low":2024,"close":2394,"change":428,"percent_change":2395,"volume":2396,"transactions":9,"vwap":2394},"2025-05-28",53.080002,52.49,0.19,34300,{"date":2398,"open":301,"high":386,"low":1974,"close":2399,"change":2118,"percent_change":2400,"volume":1538,"transactions":9,"vwap":2399},"2025-05-27",52.39,3.41,{"date":2402,"open":2403,"high":2404,"low":1061,"close":2404,"change":1874,"percent_change":2405,"volume":2406,"transactions":9,"vwap":2404},"2025-05-23",49.38,50.66,2.86,43400,{"date":2408,"open":750,"high":981,"low":750,"close":264,"change":1124,"percent_change":1062,"volume":2409,"transactions":9,"vwap":264},"2025-05-22",28700,{"date":2411,"open":2101,"high":2101,"low":758,"close":1927,"change":2153,"percent_change":2412,"volume":2413,"transactions":9,"vwap":1927},"2025-05-21",-1.81,63000,{"date":2415,"open":561,"high":2416,"low":2417,"close":2418,"change":2419,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2418},"2025-05-20",50.77,47.53,50.74,1.86,3.81,76300,{"date":2423,"open":604,"high":1974,"low":2424,"close":758,"change":2425,"percent_change":525,"volume":2426,"transactions":9,"vwap":758},"2025-05-19",47.32,-0.48,84800,{"date":2428,"open":1933,"high":2404,"low":2429,"close":2430,"change":2431,"percent_change":2432,"volume":2433,"transactions":9,"vwap":2430},"2025-05-16",48.6,49.36,-0.87,-1.73,56000,{"date":2435,"open":2436,"high":534,"low":2437,"close":2438,"change":1839,"percent_change":679,"volume":2439,"transactions":9,"vwap":2438},"2025-05-15",49.63,47.69,50.23,68600,{"date":2441,"open":733,"high":582,"low":729,"close":2442,"change":358,"percent_change":2443,"volume":1953,"transactions":9,"vwap":2442},"2025-05-14",49.39,1.4,{"date":2445,"open":1424,"high":969,"low":1424,"close":1369,"change":2446,"percent_change":2447,"volume":1580,"transactions":9,"vwap":1369},"2025-05-13",2.07,4.44,{"date":2449,"open":658,"high":2450,"low":735,"close":1261,"change":669,"percent_change":2451,"volume":2452,"transactions":9,"vwap":1261},"2025-05-12",49.97,-3.18,83500,{"date":2454,"open":2455,"high":2456,"low":209,"close":2457,"change":659,"percent_change":126,"volume":2458,"transactions":9,"vwap":2457},"2025-05-09",47.51,48.56,48.17,91700,{"date":2460,"open":2073,"high":393,"low":941,"close":2461,"change":707,"percent_change":2462,"volume":2463,"transactions":9,"vwap":2461},"2025-05-08",48.049999,-4.24,102800,{"date":2465,"open":2466,"high":1976,"low":1040,"close":564,"change":232,"percent_change":295,"volume":1681,"transactions":9,"vwap":564},"2025-05-07",50.61,{"date":2468,"open":2469,"high":2470,"low":607,"close":2471,"change":555,"percent_change":454,"volume":2472,"transactions":9,"vwap":2471},"2025-05-06",51.17,51.73,50.49,21200,{"date":2474,"open":2475,"high":2476,"low":974,"close":505,"change":315,"percent_change":1597,"volume":1525,"transactions":9,"vwap":505},"2025-05-05",51.3,51.85,{"date":2478,"open":2005,"high":1967,"low":427,"close":2479,"change":1379,"percent_change":2480,"volume":2481,"transactions":9,"vwap":2479},"2025-05-02",51.32,1.42,14400,{"date":2483,"open":2190,"high":2484,"low":2062,"close":2062,"change":244,"percent_change":455,"volume":2485,"transactions":9,"vwap":2062},"2025-05-01",51.96,32300,{"date":2487,"open":2488,"high":1989,"low":2116,"close":2489,"change":915,"percent_change":1304,"volume":755,"transactions":9,"vwap":2489},"2025-04-30",52.02,51.28,{"date":2491,"open":1997,"high":2492,"low":1962,"close":2211,"change":1236,"percent_change":1913,"volume":2274,"transactions":9,"vwap":2211},"2025-04-29",52.53,{"date":2494,"open":2475,"high":2030,"low":2495,"close":2174,"change":111,"percent_change":659,"volume":1093,"transactions":9,"vwap":2174},"2025-04-28",50.67,{"date":2497,"open":2498,"high":2498,"low":2499,"close":2500,"change":949,"percent_change":1426,"volume":2501,"transactions":9,"vwap":2500},"2025-04-25",52.96,50.31,51.87,17000,{"date":2503,"open":2504,"high":2004,"low":436,"close":2505,"change":1280,"percent_change":2167,"volume":2506,"transactions":9,"vwap":2505},"2025-04-24",51.74,52.63,25600,{"date":2508,"open":2101,"high":393,"low":2509,"close":2504,"change":2510,"percent_change":2511,"volume":2512,"transactions":9,"vwap":2504},"2025-04-23",48.68,1.98,3.98,35600,{"date":184,"open":442,"high":2514,"low":1947,"close":250,"change":57,"percent_change":2079,"volume":2515,"transactions":9,"vwap":250},51.080002,17100]