[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GRC":3,"homepage-market-summary":35,"stock-historical-GRC":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GRC","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},"The Gorman-Rupp Company Common Shares","NYSE",null,"PUMPS & PUMPING EQUIPMENT","Gorman-Rupp Co designs, manufactures, and globally sells pumps & pump systems for use in water, wastewater, construction, dewatering, industrial, petroleum, original equipment, agriculture, fire protection, heating, ventilating & air conditioning, military, and other liquid-handling applications. It operates in one business segment, the manufacture & sale of pumps and pump systems, and generates revenue from the same. Geographically, it generates the majority of its revenue from the United States.","1,415","Mansfield, OH",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.9837,0.76,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},77.26,76.24,77.89,76,75.13,2.13,2.84,280600.830284,7828,77.0894,92.78,42.31,148118.320443896,69.2,9375,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":30,"period_low":181,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},32.38,122989,44890880.110974,134.26,"2025-04-22",[187,188,198,208,219,230,240,251,261,272,283,294,304,315,326,336,347,357,368,379,389,400,410,420,430,441,450,461,471,480,489,500,511,521,532,543,554,565,575,586,596,607,618,629,639,648,659,670,681,692,702,712,721,730,741,750,757,765,774,783,789,798,804,813,822,830,838,847,856,865,874,882,891,900,908,917,925,934,943,951,959,968,975,984,993,1001,1007,1015,1019,1027,1035,1042,1050,1057,1065,1074,1082,1089,1096,1104,1112,1118,1126,1134,1139,1148,1155,1162,1169,1176,1179,1186,1194,1202,1209,1217,1225,1231,1239,1248,1255,1262,1269,1278,1287,1295,1304,1312,1321,1330,1338,1345,1352,1361,1368,1377,1386,1393,1399,1405,1413,1422,1430,1436,1442,1450,1457,1466,1473,1481,1489,1496,1505,1512,1520,1527,1534,1542,1549,1558,1566,1573,1580,1589,1597,1606,1613,1620,1627,1636,1643,1652,1659,1666,1673,1680,1688,1697,1705,1713,1719,1726,1734,1742,1750,1758,1766,1774,1782,1789,1795,1802,1810,1818,1824,1830,1836,1843,1848,1854,1860,1867,1874,1879,1885,1892,1899,1907,1914,1922,1931,1938,1945,1952,1958,1965,1973,1981,1989,1997,2004,2011,2018,2026,2032,2040,2047,2053,2058,2062,2068,2074,2080,2086,2091,2099,2107,2114,2120,2127,2134,2140,2143,2150,2155,2163,2170,2176,2182,2188,2194,2202,2207,2214,2220,2225,2232,2236,2241,2247,2253,2257,2265,2270,2276,2283,2290,2298,2304,2310,2316,2323,2332,2338,2344,2350,2356,2364,2370,2378,2385,2393,2399,2405,2412,2420,2428,2432,2439,2447,2453,2461,2468,2473,2480,2487,2495,2502,2508,2514,2522,2529,2536,2543,2548,2554,2559,2567,2574,2580,2587,2594,2600,2606,2613,2618,2623,2629,2633,2639,2644,2652,2659,2667,2673,2680,2686,2692,2700,2707,2713,2719,2723,2729,2735,2739,2742,2748,2753,2757,2764,2771,2778,2784,2789,2795,2800,2807,2813,2819,2826,2833,2838,2844,2849,2854,2860,2865,2870,2877,2885,2891,2897,2904,2911],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",74,75.24,72.9,0.65,0.87,228013.928477,6284,74.5683,{"date":199,"open":200,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",75.43,74.14,74.48,-0.59,-0.79,151123.925505,3962,74.7513,{"date":209,"open":210,"high":211,"low":212,"close":213,"change":214,"percent_change":215,"volume":216,"transactions":217,"vwap":218},"2026-09-29",76.45,77.09,73.81,75.07,-0.99,-1.3,175551.708007,5323,74.6915,{"date":220,"open":221,"high":222,"low":223,"close":224,"change":225,"percent_change":226,"volume":227,"transactions":228,"vwap":229},"2026-09-28",74.27,76.31,73.84,76.06,1.85,2.49,201815.520574,5419,75.5291,{"date":231,"open":232,"high":233,"low":234,"close":235,"change":236,"percent_change":203,"volume":237,"transactions":238,"vwap":239},"2026-09-25",75.04,75.5,74.09,74.21,-0.44,252342.978717,6093,74.4472,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",74.57,75.36,73.581,74.65,-0.6,-0.8,154894.819203,5859,74.5525,{"date":252,"open":253,"high":254,"low":255,"close":256,"change":142,"percent_change":257,"volume":258,"transactions":259,"vwap":260},"2026-09-23",74.13,75.82,73.71,75.25,0.88,163653.17363,5700,74.9636,{"date":262,"open":263,"high":264,"low":265,"close":266,"change":267,"percent_change":268,"volume":269,"transactions":270,"vwap":271},"2026-09-22",74.33,74.95,73.61,74.59,0.84,1.14,122609.338027,4530,74.4852,{"date":273,"open":274,"high":275,"low":276,"close":277,"change":278,"percent_change":279,"volume":280,"transactions":281,"vwap":282},"2026-09-21",73.53,74.36,73.11,73.75,0.5,0.68,148323.672133,4302,73.8815,{"date":284,"open":285,"high":286,"low":287,"close":288,"change":289,"percent_change":290,"volume":291,"transactions":292,"vwap":293},"2026-09-18",72.42,73.5999,71,73.25,1.15,1.6,796693.954875,7033,72.9674,{"date":295,"open":296,"high":296,"low":297,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-17",73.77,70.93,72.1,-0.07,-0.1,242090.052606,7836,71.7914,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-16",72.02,73.166,70.76,72.17,0.94,1.32,205211.75538,7556,71.8788,{"date":316,"open":317,"high":318,"low":319,"close":320,"change":321,"percent_change":322,"volume":323,"transactions":324,"vwap":325},"2026-09-15",72.15,72.415,70.435,71.23,-0.27,-0.38,255213.75209,6764,71.1572,{"date":327,"open":328,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-14",73,70,71.5,-2.97,-3.99,197095.958519,7264,71.2817,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":342,"percent_change":343,"volume":344,"transactions":345,"vwap":346},"2026-09-11",74.61,74.85,73.6,74.47,1.24,1.69,73319.234201,3483,74.4363,{"date":348,"open":349,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-10",74.04,72.22,73.23,-1.54,-2.06,215403.972557,6701,72.8707,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-09",74.99,75.655,74.46,74.77,-0.72,-0.95,119297.076555,4280,74.7417,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-08",75.16,76.29,74.55,75.49,0.15,0.2,112271.984886,4467,75.4232,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":147,"volume":386,"transactions":387,"vwap":388},"2026-09-04",74.83,76.3,74.54,75.34,0.24,103427.216768,4576,75.3456,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-03",74.81,75.35,73.72,75.1,1.16,1.57,193631.251108,7490,74.6903,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":299,"volume":407,"transactions":408,"vwap":409},"2026-09-02",74.75,75.74,72,73.94,-0.05,193982.145687,7834,73.935,{"date":411,"open":383,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-09-01",74.84,71.81,73.99,-1.41,-1.87,146590.736122,6656,73.7659,{"date":421,"open":422,"high":423,"low":424,"close":425,"change":426,"percent_change":78,"volume":427,"transactions":428,"vwap":429},"2026-08-31",76.25,76.465,75,75.4,-0.82,142230.10905,5386,75.4919,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-28",77.3,77.6,75.46,76.22,-1.36,-1.75,136917.653336,6027,76.2189,{"date":442,"open":443,"high":444,"low":445,"close":443,"change":446,"percent_change":406,"volume":447,"transactions":448,"vwap":449},"2026-08-27",77.58,78.6741,76.53,-0.04,117324.041623,5071,77.705,{"date":451,"open":452,"high":453,"low":454,"close":455,"change":456,"percent_change":457,"volume":458,"transactions":459,"vwap":460},"2026-08-26",77.29,78.6092,76.7067,77.62,0.86,1.12,108700.836474,4763,77.5794,{"date":462,"open":463,"high":464,"low":465,"close":466,"change":467,"percent_change":436,"volume":468,"transactions":469,"vwap":470},"2026-08-25",78.99,79.2,76.65,76.76,-1.06,111020.220836,4751,77.2241,{"date":472,"open":473,"high":473,"low":474,"close":475,"change":321,"percent_change":476,"volume":477,"transactions":478,"vwap":479},"2026-08-24",78.67,77.35,77.82,-0.35,90509.574019,4726,77.8971,{"date":481,"open":482,"high":482,"low":483,"close":484,"change":385,"percent_change":485,"volume":486,"transactions":487,"vwap":488},"2026-08-21",78.64,76.61,78.09,0.31,211657.182086,4462,77.7578,{"date":490,"open":491,"high":492,"low":493,"close":494,"change":495,"percent_change":496,"volume":497,"transactions":498,"vwap":499},"2026-08-20",78.07,78.45,77.1221,77.85,-0.67,-0.85,109542.916546,4483,77.7233,{"date":501,"open":502,"high":503,"low":504,"close":505,"change":506,"percent_change":507,"volume":508,"transactions":509,"vwap":510},"2026-08-19",79.22,79.5,77.2,78.52,-0.23,-0.29,145529.310015,5155,78.4221,{"date":512,"open":513,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-18",79.65,77.87,78.75,-1.9,-2.36,163837.642998,6173,78.6657,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-17",80.78,81.49,79.97,80.65,-0.16,-0.2,101227.282429,4463,80.471,{"date":533,"open":534,"high":535,"low":536,"close":537,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-14",79.56,81.43,78.5801,80.81,0.89,1.11,117088.625597,4747,80.5274,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-13",82.08,82.475,79.255,79.92,-1.58,-1.94,146244.040456,4738,80.4445,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-12",84.18,84.39,81.4,81.5,-1.29,-1.56,211767.563363,5838,82.0312,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":51,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-11",82.66,85.9999,81.93,82.79,1.22,138929.105334,5790,82.9444,{"date":576,"open":577,"high":578,"low":579,"close":580,"change":581,"percent_change":582,"volume":583,"transactions":584,"vwap":585},"2026-08-10",83.55,83.75,81.08,81.79,-2,-2.39,163068.055182,7084,82.2664,{"date":587,"open":588,"high":589,"low":590,"close":591,"change":204,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-07",84.67,85.811566,83.6,83.79,-0.93,113454.996485,4085,84.1443,{"date":597,"open":598,"high":599,"low":600,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-06",85.98,87.3,81.92,84.58,-0.64,-0.75,147688.728884,4372,85.3656,{"date":608,"open":609,"high":610,"low":611,"close":612,"change":613,"percent_change":614,"volume":615,"transactions":616,"vwap":617},"2026-08-05",85.15,87.02,84.37,85.22,-0.26,-0.3,168622.518559,5500,85.9368,{"date":619,"open":620,"high":621,"low":622,"close":623,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-08-04",84.22,86.06,82.1601,85.48,2.68,3.24,183977.915115,6400,85.2268,{"date":630,"open":631,"high":632,"low":631,"close":633,"change":634,"percent_change":635,"volume":636,"transactions":637,"vwap":638},"2026-08-03",81.71,84.5999,82.8,1.61,1.98,180836.325543,5852,83.0163,{"date":640,"open":641,"high":545,"low":642,"close":643,"change":278,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-31",81.64,79.41,81.19,0.62,486708.143837,5441,81.212,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-30",80.8,81.585,79.115,80.69,2.22,2.83,156131.862464,6128,80.0028,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-29",81.87,83.02,78.17,78.47,-3.96,-4.8,203397.682662,5403,79.2045,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-28",80.55,84.1699,80.29,82.43,1.87,2.32,248637.771218,7241,82.0678,{"date":682,"open":683,"high":684,"low":685,"close":686,"change":687,"percent_change":688,"volume":689,"transactions":690,"vwap":691},"2026-07-27",82.14,85.26,76.77,80.56,-1.17,-1.43,222914.233595,6372,79.5016,{"date":693,"open":694,"high":695,"low":424,"close":696,"change":697,"percent_change":698,"volume":699,"transactions":700,"vwap":701},"2026-07-24",79.98,83.2399,81.73,2.11,2.65,351287.60903,8592,80.1026,{"date":703,"open":704,"high":705,"low":706,"close":707,"change":708,"percent_change":203,"volume":709,"transactions":710,"vwap":711},"2026-07-23",78.9,80.444154,77.94,79.62,-0.47,205976.356161,5682,79.165,{"date":713,"open":714,"high":535,"low":715,"close":716,"change":717,"percent_change":613,"volume":718,"transactions":719,"vwap":720},"2026-07-22",79.77,79.09,80.09,-0.21,229190.877369,5476,80.4051,{"date":722,"open":128,"high":723,"low":724,"close":725,"change":539,"percent_change":726,"volume":727,"transactions":728,"vwap":729},"2026-07-21",80.59,78.1,80.3,1.4,124842.818679,5080,79.9932,{"date":731,"open":732,"high":733,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":739,"vwap":740},"2026-07-20",80.74,81.12,78.66,79.19,-0.55,-0.69,125459.126118,4025,79.6118,{"date":742,"open":743,"high":744,"low":745,"close":746,"change":747,"percent_change":748,"volume":749,"transactions":9,"vwap":746},"2026-07-17",78.61,80.32,76.19,79.74,-1.02,-1.26,212900,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":396,"percent_change":635,"volume":756,"transactions":9,"vwap":755},"2026-07-16",78.43,81.15,77.88,80.76,154800,{"date":758,"open":759,"high":760,"low":761,"close":735,"change":762,"percent_change":763,"volume":764,"transactions":9,"vwap":735},"2026-07-15",80.63,81.82,78.24,-0.84,-1.05,159300,{"date":766,"open":767,"high":768,"low":769,"close":770,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":770},"2026-07-14",80,80.54,78.56,80.029999,1.43,1.82,187800,{"date":775,"open":776,"high":777,"low":778,"close":779,"change":780,"percent_change":781,"volume":782,"transactions":9,"vwap":779},"2026-07-13",79.11,80.39,78.050003,78.6,-0.9,-1.13,128300,{"date":784,"open":779,"high":785,"low":505,"close":503,"change":786,"percent_change":787,"volume":788,"transactions":9,"vwap":503},"2026-07-10",80.92,0.1,0.13,201900,{"date":790,"open":791,"high":792,"low":793,"close":794,"change":795,"percent_change":796,"volume":797,"transactions":9,"vwap":794},"2026-07-09",79.66,80.41,78.33,79.4,1.33,1.7,153800,{"date":799,"open":800,"high":800,"low":801,"close":491,"change":437,"percent_change":802,"volume":803,"transactions":9,"vwap":491},"2026-07-08",79.3,76.94,-2.19,249900,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":810,"percent_change":811,"volume":812,"transactions":9,"vwap":809},"2026-07-07",84.029999,84.34,78.53,79.82,-5.49,-6.44,392000,{"date":814,"open":815,"high":816,"low":817,"close":818,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":818},"2026-07-06",84.089996,85.82,83.74,85.31,1.25,1.49,194700,{"date":823,"open":824,"high":824,"low":825,"close":826,"change":827,"percent_change":828,"volume":829,"transactions":9,"vwap":826},"2026-07-02",88.49,82.76,84.059998,-4.66,-5.25,260200,{"date":831,"open":832,"high":30,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-07-01",90.94,88.080002,88.72,-3.02,-3.29,269200,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-30",90.96,92.55,90.28,91.74,1.54,1.71,154900,{"date":848,"open":849,"high":850,"low":851,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-29",88.32,91.17,87.55,90.2,0.95,1.06,184000,{"date":857,"open":858,"high":859,"low":860,"close":861,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":861},"2026-06-26",89.42,90.35,87.95,89.25,-1.6,-1.76,471900,{"date":866,"open":867,"high":868,"low":869,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-06-25",87.35,91.38,87,90.85,5.02,5.85,174800,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":602,"percent_change":880,"volume":881,"transactions":9,"vwap":879},"2026-06-24",86.33,87.73,85.39,85.83,-0.74,273800,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-23",86.26,87.89,84.98,86.47,-1.46,-1.66,181200,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":896},"2026-06-22",88.37,89.62,87.74,87.93,0.16,0.18,257500,{"date":901,"open":902,"high":903,"low":904,"close":905,"change":906,"percent_change":65,"volume":907,"transactions":9,"vwap":905},"2026-06-18",88.059998,88.77,86.73,87.77,1.03,288500,{"date":909,"open":910,"high":911,"low":912,"close":913,"change":914,"percent_change":915,"volume":916,"transactions":9,"vwap":913},"2026-06-17",85.44,88.12,85,86.74,1.76,2.07,222300,{"date":918,"open":919,"high":920,"low":921,"close":886,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":886},"2026-06-16",86.4,87.71,84.81,-0.42,-0.49,182400,{"date":926,"open":927,"high":928,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-15",85.73,86.58,83.82,85.4,0.81,0.96,218700,{"date":935,"open":936,"high":937,"low":938,"close":939,"change":940,"percent_change":941,"volume":942,"transactions":9,"vwap":939},"2026-06-12",83.77,84.99,83.17,84.59,1.77,2.14,188700,{"date":944,"open":945,"high":946,"low":947,"close":948,"change":93,"percent_change":949,"volume":950,"transactions":9,"vwap":948},"2026-06-11",80.91,83.68,80.2,82.82,4.24,215200,{"date":952,"open":953,"high":954,"low":955,"close":956,"change":889,"percent_change":957,"volume":958,"transactions":9,"vwap":956},"2026-06-10",81,82.099998,79.44,79.45,-2.05,141300,{"date":960,"open":961,"high":962,"low":963,"close":964,"change":965,"percent_change":966,"volume":967,"transactions":9,"vwap":964},"2026-06-09",79.050003,81.68,78.54,81.11,3.2,4.11,129500,{"date":969,"open":970,"high":971,"low":474,"close":972,"change":973,"percent_change":854,"volume":974,"transactions":9,"vwap":972},"2026-06-08",77.86,79.51,77.91,0.82,103800,{"date":976,"open":977,"high":978,"low":979,"close":980,"change":981,"percent_change":982,"volume":983,"transactions":9,"vwap":980},"2026-06-05",77.57,78.77,77.080002,77.089996,-0.89,-1.14,116100,{"date":985,"open":986,"high":987,"low":988,"close":989,"change":990,"percent_change":991,"volume":992,"transactions":9,"vwap":989},"2026-06-04",76.58,78.37,76.57,77.98,1.99,2.62,129200,{"date":994,"open":995,"high":443,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-06-03",75.69,74.98,75.99,0.41,0.54,138400,{"date":1002,"open":253,"high":1003,"low":253,"close":1004,"change":676,"percent_change":1005,"volume":1006,"transactions":9,"vwap":1004},"2026-06-02",76.23,75.58,2.54,80600,{"date":1008,"open":1009,"high":1010,"low":1011,"close":255,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":255},"2026-06-01",74.11,74.9,72.55,-1.24,-1.65,80100,{"date":1016,"open":256,"high":1017,"low":190,"close":264,"change":786,"percent_change":787,"volume":1018,"transactions":9,"vwap":264},"2026-05-29",75.79,123700,{"date":1020,"open":1021,"high":1022,"low":1023,"close":339,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":339},"2026-05-28",75.19,75.2,73.8,-0.83,-1.1,88900,{"date":1028,"open":1029,"high":222,"low":1030,"close":1031,"change":1032,"percent_change":1033,"volume":1034,"transactions":9,"vwap":1031},"2026-05-27",76.18,75.3,75.68,-0.02,-0.03,98700,{"date":1036,"open":1037,"high":403,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-26",73.63,75.7,3.04,4.18,91400,{"date":1043,"open":1044,"high":1045,"low":330,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-22",72.75,73.07,72.66,0.21,0.29,112500,{"date":1051,"open":285,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":923,"volume":1056,"transactions":9,"vwap":1054},"2026-05-21",73.13,71.19,72.45,-0.36,110000,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":654,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1062},"2026-05-20",71.17,72.84,70.4,72.81,3.14,123200,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":1070},"2026-05-19",70.34,72.010002,68.94,70.59,-1.21,-1.69,127300,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":1080,"percent_change":957,"volume":1081,"transactions":9,"vwap":1079},"2026-05-18",73.3,74.38,71.74,71.8,-1.5,144800,{"date":1083,"open":1084,"high":1085,"low":404,"close":1076,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1076},"2026-05-15",74.6,74.69,-2.77,-3.64,126700,{"date":1090,"open":371,"high":1091,"low":1092,"close":1093,"change":1094,"percent_change":267,"volume":1095,"transactions":9,"vwap":1093},"2026-05-14",77.16,74.97,76.07,0.63,83400,{"date":1097,"open":21,"high":1098,"low":1099,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-05-13",77.77,75.28,75.44,-0.46,-0.61,111400,{"date":1105,"open":1106,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1108},"2026-05-12",77.74,74.74,75.9,-1.98,-2.54,126600,{"date":1113,"open":1114,"high":1115,"low":373,"close":754,"change":1116,"percent_change":137,"volume":1117,"transactions":9,"vwap":754},"2026-05-11",77.37,78.63,0.6,95400,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1123,"change":17,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1123},"2026-05-08",77.24,77.9,76.35,77.28,0.99,83500,{"date":1127,"open":1121,"high":1128,"low":1129,"close":1130,"change":1131,"percent_change":1132,"volume":1133,"transactions":9,"vwap":1130},"2026-05-07",78.72,76.41,76.52,-1.22,-1.57,122000,{"date":1135,"open":704,"high":1136,"low":1137,"close":1106,"change":485,"percent_change":132,"volume":1138,"transactions":9,"vwap":1106},"2026-05-06",79.54,77.32,128000,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-05-05",76.67,78.2,75.81,77.43,1.75,2.31,89200,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1031,"change":708,"percent_change":1153,"volume":1154,"transactions":9,"vwap":1031},"2026-05-04",75.85,77.63,74.91,-0.62,152500,{"date":1156,"open":1157,"high":1158,"low":1159,"close":1160,"change":998,"percent_change":999,"volume":1161,"transactions":9,"vwap":1160},"2026-05-01",76.029999,76.62,73.5,76.15,136700,{"date":1163,"open":1164,"high":1108,"low":1165,"close":403,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":403},"2026-04-30",73.49,72.5,2.76,3.78,128100,{"date":1170,"open":243,"high":425,"low":1171,"close":1172,"change":1173,"percent_change":1174,"volume":1175,"transactions":9,"vwap":1172},"2026-04-29",72.099998,72.98,-2.18,-2.9,174100,{"date":1177,"open":1130,"high":1130,"low":383,"close":370,"change":247,"percent_change":763,"volume":1178,"transactions":9,"vwap":370},"2026-04-28",171200,{"date":1180,"open":1181,"high":433,"low":1182,"close":1183,"change":426,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1183},"2026-04-27",77.18,74.17,75.96,-1.07,194500,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":1192,"percent_change":625,"volume":1193,"transactions":9,"vwap":1191},"2026-04-24",74.72,78.5,71.24,76.78,2.41,691800,{"date":1195,"open":1196,"high":1197,"low":1196,"close":1198,"change":1199,"percent_change":1200,"volume":1201,"transactions":9,"vwap":1198},"2026-04-23",68.95,75.029999,74.37,8.16,12.32,232300,{"date":1203,"open":1204,"high":1205,"low":1206,"close":1207,"change":1208,"percent_change":781,"volume":846,"transactions":9,"vwap":1207},"2026-04-22",67.47,68.33,65.86,66.21,-0.76,{"date":1210,"open":1211,"high":1212,"low":1213,"close":1214,"change":795,"percent_change":1215,"volume":1216,"transactions":9,"vwap":1214},"2026-04-21",65.57,67.14,65.040001,66.97,2.03,155500,{"date":1218,"open":1219,"high":1220,"low":1211,"close":1221,"change":1222,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1221},"2026-04-20",67.83,68.59,65.64,-2.62,-3.84,189800,{"date":1226,"open":1227,"high":1228,"low":1229,"close":1229,"change":1116,"percent_change":538,"volume":1230,"transactions":9,"vwap":1229},"2026-04-17",68.86,70.19,68.26,835700,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":1101,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1236},"2026-04-16",67.78,68.73,66.89,67.66,-0.68,204900,{"date":1240,"open":1241,"high":1242,"low":1243,"close":1244,"change":1245,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1244},"2026-04-15",71.019997,71.79,67.91,68.12,-3.4,-4.75,172800,{"date":1249,"open":1250,"high":1251,"low":1252,"close":1253,"change":602,"percent_change":981,"volume":1254,"transactions":9,"vwap":1253},"2026-04-14",71.91,73.24,71.48,71.52,237600,{"date":1256,"open":1257,"high":1011,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-04-13",68.83,72.16,3.33,4.84,312900,{"date":1263,"open":1264,"high":1264,"low":1265,"close":1257,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1257},"2026-04-10",69.45,68.32,-0.4,-0.58,68000,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-09",66.8,69.88,66.46,69.23,1.93,2.87,117000,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1283},"2026-04-08",66,67.75,65.85,67.3,3.5,5.49,156000,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":1293,"percent_change":844,"volume":1294,"transactions":9,"vwap":1292},"2026-04-07",62.56,63.98,62.45,63.8,0.97,77900,{"date":1296,"open":1297,"high":1298,"low":1299,"close":1300,"change":1301,"percent_change":1302,"volume":1303,"transactions":9,"vwap":1300},"2026-04-06",62.4,63.09,61.4,62.83,0.33,0.53,66300,{"date":1305,"open":1306,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":582,"volume":1311,"transactions":9,"vwap":1309},"2026-04-02",62.49,64.059998,61.96,62.5,-1.53,67300,{"date":1313,"open":1314,"high":1315,"low":1316,"close":1317,"change":1318,"percent_change":1319,"volume":1320,"transactions":9,"vwap":1317},"2026-04-01",62.98,65.010002,62.76,64.029999,1.9,3.06,111500,{"date":1322,"open":1323,"high":1324,"low":1325,"close":1326,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":1326},"2026-03-31",61.58,62.69,61.029999,62.13,1.74,2.88,115400,{"date":1331,"open":1332,"high":1332,"low":1333,"close":1334,"change":1335,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1334},"2026-03-30",61.92,60.080002,60.39,-1.03,-1.68,118400,{"date":1339,"open":1340,"high":1341,"low":1342,"close":1343,"change":1335,"percent_change":1013,"volume":1344,"transactions":9,"vwap":1343},"2026-03-27",62.21,62.53,61,61.42,120700,{"date":1346,"open":1347,"high":1348,"low":1291,"close":1291,"change":1349,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1291},"2026-03-26",63.37,64.92,-1.67,-2.6,140600,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1358,"percent_change":1359,"volume":1360,"transactions":9,"vwap":1357},"2026-03-25",63.49,65,61.95,64.12,1.63,2.61,157600,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1306,"change":1366,"percent_change":43,"volume":1367,"transactions":9,"vwap":1306},"2026-03-24",61.16,62.8,60.14,0.45,156900,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-23",60.48,62.77,60.25,62.040001,3.31,5.64,407300,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-20",60.6,60.63,58.26,58.73,-1.78,-2.94,595900,{"date":1387,"open":1388,"high":1389,"low":1390,"close":1391,"change":446,"percent_change":299,"volume":1392,"transactions":9,"vwap":1391},"2026-03-19",59.62,61.26,59.22,60.51,149200,{"date":1394,"open":1323,"high":1395,"low":1396,"close":1397,"change":747,"percent_change":889,"volume":1398,"transactions":9,"vwap":1397},"2026-03-18",62.44,60.5,60.55,169100,{"date":1400,"open":1401,"high":1297,"low":1402,"close":1403,"change":1094,"percent_change":906,"volume":1404,"transactions":9,"vwap":1403},"2026-03-17",61.29,60.17,61.57,153400,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1410,"change":625,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-03-16",59.060001,61.89,58.85,60.94,5.62,184800,{"date":1414,"open":1415,"high":1416,"low":1417,"close":1418,"change":1419,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1418},"2026-03-13",59.5,59.92,56.98,57.7,-1.44,-2.43,149000,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1349,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-03-12",59.71,60.74,58.81,59.14,-2.75,121800,{"date":1431,"open":1396,"high":1326,"low":1333,"close":1432,"change":1433,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1432},"2026-03-11",60.81,-0.19,-0.31,111900,{"date":1437,"open":1438,"high":1439,"low":1440,"close":1342,"change":1237,"percent_change":1025,"volume":1441,"transactions":9,"vwap":1342},"2026-03-10",61.53,63.17,60.88,127700,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":43,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-03-09",59.81,61.73,58.44,61.68,1.2,100200,{"date":1451,"open":1452,"high":1306,"low":1453,"close":1454,"change":1072,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-03-06",61.15,58.77,60.95,-2.7,236400,{"date":1458,"open":1459,"high":1460,"low":1461,"close":1462,"change":1463,"percent_change":1464,"volume":1465,"transactions":9,"vwap":1462},"2026-03-05",63.97,65.059998,61.71,62.64,-2.28,-3.51,94000,{"date":1467,"open":1468,"high":1469,"low":1470,"close":1348,"change":854,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1348},"2026-03-04",64.16,67.2,63.95,1.66,92800,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":888,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-03-03",63.67,64.44,61.13,63.86,-2.24,153100,{"date":1482,"open":1483,"high":1484,"low":1485,"close":1486,"change":1487,"percent_change":796,"volume":1488,"transactions":9,"vwap":1486},"2026-03-02",63.39,65.66,63.15,65.32,1.09,84200,{"date":1490,"open":1491,"high":1492,"low":1493,"close":1494,"change":1266,"percent_change":1153,"volume":1495,"transactions":9,"vwap":1494},"2026-02-27",64.040001,64.54,62.9,64.23,117200,{"date":1497,"open":1498,"high":1499,"low":1500,"close":1501,"change":1502,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1501},"2026-02-26",64.8,65.11,63.32,64.63,0.22,0.34,78000,{"date":1506,"open":1211,"high":1206,"low":1507,"close":1508,"change":1509,"percent_change":1510,"volume":1511,"transactions":9,"vwap":1508},"2026-02-25",63.35,64.41,-0.86,-1.32,74400,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":395,"volume":1519,"transactions":9,"vwap":1517},"2026-02-24",64.96,65.28,64.27,65.27,0.75,90600,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1525,"change":687,"percent_change":1383,"volume":1526,"transactions":9,"vwap":1525},"2026-02-23",65.67,65.89,63.76,64.52,109700,{"date":1528,"open":1529,"high":1207,"low":1530,"close":1531,"change":72,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-02-20",64.79,64.29,65.69,1.39,102300,{"date":1535,"open":1536,"high":1537,"low":1538,"close":1529,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":1529},"2026-02-19",64.83,65.44,64.39,-0.34,-0.52,107500,{"date":1543,"open":1212,"high":1544,"low":1545,"close":1546,"change":1547,"percent_change":1420,"volume":1548,"transactions":9,"vwap":1546},"2026-02-18",67.85,64.87,65.13,-1.62,146400,{"date":1550,"open":1551,"high":1552,"low":1553,"close":1554,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1554},"2026-02-17",67.37,67.72,66.37,66.75,-0.65,-0.96,122600,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":1564,"percent_change":194,"volume":1565,"transactions":9,"vwap":1563},"2026-02-13",67.13,68.019997,66.34,67.4,0.58,110800,{"date":1567,"open":1568,"high":1569,"low":1570,"close":1571,"change":999,"percent_change":931,"volume":1572,"transactions":9,"vwap":1571},"2026-02-12",66.99,67.81,65.5,66.82,110200,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1032,"percent_change":1033,"volume":1579,"transactions":9,"vwap":1578},"2026-02-11",67.15,67.53,66.010002,66.28,114900,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":1586,"percent_change":1587,"volume":1588,"transactions":9,"vwap":1585},"2026-02-10",66.35,67.059998,65.68,66.3,0.37,0.56,141500,{"date":1590,"open":1591,"high":1592,"low":1593,"close":1594,"change":1595,"percent_change":157,"volume":1596,"transactions":9,"vwap":1594},"2026-02-09",65.51,65.99,63.92,65.93,0.23,349700,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1603,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1602},"2026-02-06",59.63,66.23,58.0099983,65.7,6.15,10.33,230200,{"date":1607,"open":1608,"high":1609,"low":1610,"close":1611,"change":310,"percent_change":290,"volume":1612,"transactions":9,"vwap":1611},"2026-02-05",58.33,60.23,57.68,59.55,170200,{"date":1614,"open":1615,"high":1427,"low":1616,"close":1617,"change":343,"percent_change":1618,"volume":1619,"transactions":9,"vwap":1617},"2026-02-04",57.57,57.049999,58.61,2.97,113700,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":999,"percent_change":932,"volume":1626,"transactions":9,"vwap":1625},"2026-02-03",56.61,57.76,56.45,56.92,139700,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1632},"2026-02-02",54.42,56.47,54.34,56.38,1.89,3.47,154200,{"date":1637,"open":1638,"high":1639,"low":1640,"close":1641,"change":527,"percent_change":507,"volume":1642,"transactions":9,"vwap":1641},"2026-01-30",54.19,55.029999,53.87,54.49,386100,{"date":1644,"open":1645,"high":1646,"low":1647,"close":1648,"change":1649,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1648},"2026-01-29",53.24,54.72,52.79,54.65,1.91,3.62,134900,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1657,"change":1658,"percent_change":922,"volume":1435,"transactions":9,"vwap":1657},"2026-01-28",53.09,53.19,52.39,52.74,-0.22,{"date":1660,"open":1661,"high":1662,"low":1663,"close":1664,"change":906,"percent_change":635,"volume":1665,"transactions":9,"vwap":1664},"2026-01-27",52.14,53.18,52.0099983,52.96,96200,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":476,"percent_change":495,"volume":1672,"transactions":9,"vwap":1671},"2026-01-26",52.35,53.080002,51.92,51.93,67900,{"date":1674,"open":1675,"high":1675,"low":1676,"close":1677,"change":1310,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2026-01-23",53.62,51.96,52.28,-2.84,64700,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":897,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-01-22",53.84,54.26,52.97,53.81,0.3,80300,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1693},"2026-01-21",52.12,53.82,51.84,53.65,2.01,3.89,71000,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":560,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-01-20",51.98,52.5,51.55,51.64,-2.44,59200,{"date":1706,"open":1707,"high":1708,"low":1709,"close":1710,"change":112,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1710},"2026-01-16",52.64,53.14,52.27,52.93,0.11,96400,{"date":1714,"open":1715,"high":1655,"low":1716,"close":1717,"change":1487,"percent_change":697,"volume":1718,"transactions":9,"vwap":1717},"2026-01-15",52,51.78,52.87,64900,{"date":1720,"open":1721,"high":1722,"low":1723,"close":1716,"change":1724,"percent_change":396,"volume":1725,"transactions":9,"vwap":1716},"2026-01-14",51.24,51.89,50.76,0.8,66400,{"date":1727,"open":1728,"high":1729,"low":1730,"close":1731,"change":321,"percent_change":1732,"volume":1733,"transactions":9,"vwap":1731},"2026-01-13",51.5,51.9,50.88,50.98,-0.53,68600,{"date":1735,"open":1736,"high":1737,"low":1738,"close":1739,"change":1740,"percent_change":395,"volume":1741,"transactions":9,"vwap":1739},"2026-01-12",50.34,51.74,50,51.25,0.59,108900,{"date":1743,"open":1744,"high":1745,"low":1746,"close":1747,"change":1748,"percent_change":708,"volume":1749,"transactions":9,"vwap":1747},"2026-01-09",50.96,51.23,50.24,50.66,-0.24,62600,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2026-01-08",48.79,51.029999,50.9,2,4.09,74500,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":737,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2026-01-07",49.92,50.0099983,48.29,48.9,-1.39,62400,{"date":1767,"open":1768,"high":1769,"low":1770,"close":1771,"change":1772,"percent_change":1503,"volume":1773,"transactions":9,"vwap":1771},"2026-01-06",49.19,49.67,48.21,49.59,0.17,70900,{"date":1775,"open":1776,"high":1777,"low":1776,"close":1778,"change":1779,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1778},"2026-01-05",48.14,49.87,49.42,1.28,2.66,137400,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1776,"change":1787,"percent_change":973,"volume":1788,"transactions":9,"vwap":1776},"2026-01-02",47.85,48.22,47.33,0.39,63900,{"date":1790,"open":1763,"high":1763,"low":1791,"close":1792,"change":214,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1792},"2025-12-31",47.66,47.75,-2.03,52500,{"date":1796,"open":1768,"high":1797,"low":1798,"close":1799,"change":923,"percent_change":1800,"volume":1801,"transactions":9,"vwap":1799},"2025-12-30",49.47,48.65,48.74,-1,50800,{"date":1803,"open":1804,"high":1805,"low":1806,"close":1807,"change":1808,"percent_change":1748,"volume":1809,"transactions":9,"vwap":1807},"2025-12-29",49.14,49.5,49,49.23,-0.12,61400,{"date":1811,"open":1812,"high":1813,"low":1814,"close":1815,"change":1816,"percent_change":780,"volume":1817,"transactions":9,"vwap":1815},"2025-12-26",50.040001,50.13,49.2,49.35,-0.45,48400,{"date":1819,"open":1760,"high":1820,"low":1821,"close":1822,"change":1808,"percent_change":1748,"volume":1823,"transactions":9,"vwap":1822},"2025-12-24",50.15,49.74,49.8,30500,{"date":1825,"open":1826,"high":1827,"low":1828,"close":1760,"change":1032,"percent_change":446,"volume":1829,"transactions":9,"vwap":1760},"2025-12-23",50.060001,50.58,49.56,61900,{"date":1831,"open":1832,"high":1833,"low":1832,"close":1834,"change":267,"percent_change":845,"volume":1835,"transactions":9,"vwap":1834},"2025-12-22",49.27,50.51,49.94,120600,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1841,"change":485,"percent_change":1842,"volume":924,"transactions":9,"vwap":1841},"2025-12-19",48.44,49.21,48.11,49.099998,0.64,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1752,"change":485,"percent_change":1842,"volume":1696,"transactions":9,"vwap":1752},"2025-12-18",48.7,49.52,48.69,{"date":1849,"open":1850,"high":1822,"low":1770,"close":1851,"change":496,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-12-17",49.07,48.48,-1.72,83000,{"date":1855,"open":1746,"high":1856,"low":1857,"close":1858,"change":1025,"percent_change":1173,"volume":1859,"transactions":9,"vwap":1858},"2025-12-16",51.07,49.32,49.33,115500,{"date":1861,"open":1862,"high":1863,"low":1820,"close":1864,"change":1865,"percent_change":845,"volume":1866,"transactions":9,"vwap":1864},"2025-12-15",51.37,52.02,50.43,0.85,208000,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1872,"change":147,"percent_change":193,"volume":1873,"transactions":9,"vwap":1872},"2025-12-12",49.38,49.9,48.72,49.58,126000,{"date":1875,"open":1876,"high":1769,"low":1877,"close":1878,"change":385,"percent_change":58,"volume":1504,"transactions":9,"vwap":1878},"2025-12-11",49.25,48.76,49.26,{"date":1880,"open":1881,"high":1807,"low":1882,"close":1883,"change":1146,"percent_change":1884,"volume":1626,"transactions":9,"vwap":1883},"2025-12-10",46.94,46.88,49.02,4.95,{"date":1886,"open":1887,"high":1888,"low":1889,"close":1890,"change":157,"percent_change":1518,"volume":1891,"transactions":9,"vwap":1890},"2025-12-09",46.44,47.14,45.8,46.71,74200,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1897,"change":1711,"percent_change":385,"volume":1898,"transactions":9,"vwap":1897},"2025-12-08",46.59,46.75,45.96,46.36,88000,{"date":1900,"open":1901,"high":1902,"low":1903,"close":1904,"change":385,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-12-05",46.18,46.56,45.83,46.25,0.52,52800,{"date":1908,"open":1909,"high":1881,"low":1910,"close":1911,"change":708,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1911},"2025-12-04",46.48,45.57,46.0099983,-1.01,83800,{"date":1915,"open":1916,"high":1917,"low":1918,"close":1909,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1909},"2025-12-03",46.11,46.69,45.09,0.7,1.53,58600,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":1928,"percent_change":1929,"volume":1930,"transactions":9,"vwap":1927},"2025-12-02",46.099998,46.16,45.44,45.78,-0.06,-0.13,56900,{"date":1932,"open":1933,"high":1934,"low":1935,"close":1936,"change":1555,"percent_change":1937,"volume":1765,"transactions":9,"vwap":1936},"2025-12-01",46.060001,46.6,45.63,45.84,-1.4,{"date":1939,"open":1940,"high":1941,"low":1901,"close":1942,"change":446,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-11-28",46.74,46.84,46.49,-0.09,41300,{"date":1946,"open":1947,"high":1948,"low":1949,"close":1950,"change":786,"percent_change":1502,"volume":1951,"transactions":9,"vwap":1950},"2025-11-26",46.72,47,46.23,46.53,79600,{"date":1953,"open":1954,"high":1940,"low":1954,"close":1955,"change":1920,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1955},"2025-11-25",45.18,46.43,3.41,86300,{"date":1959,"open":1960,"high":1961,"low":1962,"close":1963,"change":717,"percent_change":708,"volume":1964,"transactions":9,"vwap":1963},"2025-11-24",44.94,45.6,44.5,44.9,145700,{"date":1966,"open":1967,"high":1968,"low":1967,"close":1969,"change":1970,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1969},"2025-11-21",43.68,45.32,45.11,1.46,3.34,125500,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1978,"change":1979,"percent_change":1980,"volume":1018,"transactions":9,"vwap":1978},"2025-11-20",44.27,44.72,43.3,43.65,0.04,0.09,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":1987,"percent_change":1711,"volume":1988,"transactions":9,"vwap":1986},"2025-11-19",43.43,44.56,43.42,43.61,0.05,121000,{"date":1990,"open":1991,"high":1992,"low":31,"close":1993,"change":1994,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1993},"2025-11-18",43.9,44.4,43.56,-0.43,-0.98,127400,{"date":1998,"open":1999,"high":1927,"low":2000,"close":2001,"change":763,"percent_change":2002,"volume":2003,"transactions":9,"vwap":2001},"2025-11-17",44.8,43.96,43.99,-2.33,71800,{"date":2005,"open":2006,"high":2007,"low":2008,"close":2009,"change":602,"percent_change":1937,"volume":2010,"transactions":9,"vwap":2009},"2025-11-14",45.38,45.68,44.36,45.040001,88300,{"date":2012,"open":2013,"high":2014,"low":2015,"close":2007,"change":456,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2007},"2025-11-13",44.87,46.68,44.83,1.92,106600,{"date":2019,"open":2020,"high":2021,"low":2022,"close":2023,"change":897,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2023},"2025-11-12",44.69,45.61,44,44.82,0.36,56700,{"date":2027,"open":2028,"high":2015,"low":2029,"close":2030,"change":1772,"percent_change":152,"volume":2031,"transactions":9,"vwap":2030},"2025-11-11",44.49,44.22,44.66,34000,{"date":2033,"open":2034,"high":2035,"low":2036,"close":2028,"change":2037,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2028},"2025-11-10",44.99,45.0099983,44.080002,0.01,0.02,44200,{"date":2041,"open":2042,"high":2043,"low":2044,"close":2045,"change":322,"percent_change":496,"volume":2046,"transactions":9,"vwap":2045},"2025-11-07",44.89,45.2,44.3,44.48,44800,{"date":2048,"open":2049,"high":2049,"low":2050,"close":2051,"change":1732,"percent_change":687,"volume":2052,"transactions":9,"vwap":2051},"2025-11-06",45.39,44.79,44.86,48900,{"date":2054,"open":2020,"high":2055,"low":2056,"close":2049,"change":43,"percent_change":1358,"volume":2057,"transactions":9,"vwap":2049},"2025-11-05",45.5,44.53,56800,{"date":2059,"open":2060,"high":2021,"low":2044,"close":2030,"change":2061,"percent_change":581,"volume":1853,"transactions":9,"vwap":2030},"2025-11-04",45.37,-0.91,{"date":2063,"open":2064,"high":2065,"low":2066,"close":1910,"change":1116,"percent_change":795,"volume":2067,"transactions":9,"vwap":1910},"2025-11-03",44.97,45.65,44.74,76100,{"date":2069,"open":2066,"high":1926,"low":2070,"close":2064,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2064},"2025-10-31",44.25,0.19,0.42,85500,{"date":2075,"open":2076,"high":2077,"low":2076,"close":2078,"change":374,"percent_change":1503,"volume":2079,"transactions":9,"vwap":2078},"2025-10-30",44.39,45.41,44.78,61700,{"date":2081,"open":2082,"high":2083,"low":2084,"close":2085,"change":1434,"percent_change":737,"volume":1006,"transactions":9,"vwap":2085},"2025-10-29",44.75,45.66,44.18,44.63,{"date":2087,"open":1949,"high":1949,"low":2013,"close":1960,"change":2088,"percent_change":2089,"volume":2090,"transactions":9,"vwap":1960},"2025-10-28",-1.38,-2.98,108200,{"date":2092,"open":1934,"high":2093,"low":2094,"close":2095,"change":2096,"percent_change":2097,"volume":2098,"transactions":9,"vwap":2095},"2025-10-27",47.11,45.89,46.32,-0.25,-0.54,143900,{"date":2100,"open":2101,"high":2101,"low":2102,"close":2103,"change":2104,"percent_change":2105,"volume":2106,"transactions":9,"vwap":2103},"2025-10-24",48.6,45,46.57,-2.55,-5.19,181900,{"date":2108,"open":2109,"high":1876,"low":2110,"close":2111,"change":310,"percent_change":2112,"volume":2113,"transactions":9,"vwap":2111},"2025-10-23",48.18,48.040001,49.12,1.95,65100,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2109,"change":299,"percent_change":2119,"volume":2003,"transactions":9,"vwap":2109},"2025-10-22",48.43,48.8,47.89,-0.15,{"date":2121,"open":2122,"high":2123,"low":2124,"close":2125,"change":931,"percent_change":845,"volume":2126,"transactions":9,"vwap":2125},"2025-10-21",47.5,48.38,47.46,48.25,47900,{"date":2128,"open":2129,"high":2130,"low":2131,"close":2132,"change":194,"percent_change":676,"volume":2133,"transactions":9,"vwap":2132},"2025-10-20",46.8,47.45,46.77,47.44,58500,{"date":2135,"open":1933,"high":2136,"low":2137,"close":2103,"change":147,"percent_change":2138,"volume":2139,"transactions":9,"vwap":2103},"2025-10-17",46.73,45.34,0.69,68500,{"date":2141,"open":1887,"high":1948,"low":2142,"close":1904,"change":1987,"percent_change":1711,"volume":1829,"transactions":9,"vwap":1904},"2025-10-16",45.69,{"date":2144,"open":1936,"high":2145,"low":2146,"close":2147,"change":2148,"percent_change":1327,"volume":2149,"transactions":9,"vwap":2147},"2025-10-15",46.22,45.46,46.2,0.79,58800,{"date":2151,"open":2152,"high":2065,"low":2152,"close":2077,"change":2153,"percent_change":932,"volume":2154,"transactions":9,"vwap":2077},"2025-10-14",44.59,0.43,90100,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":1564,"percent_change":2161,"volume":2162,"transactions":9,"vwap":2160},"2025-10-13",45.060001,45.19,44.46,44.98,1.31,73000,{"date":2164,"open":2165,"high":2166,"low":2167,"close":1992,"change":762,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1992},"2025-10-10",45.4,45.52,44.13,-1.86,103100,{"date":2171,"open":2172,"high":2172,"low":2173,"close":2174,"change":1024,"percent_change":2175,"volume":2003,"transactions":9,"vwap":2174},"2025-10-09",46.12,45.07,45.24,-1.8,{"date":2177,"open":2178,"high":2178,"low":2179,"close":2180,"change":1808,"percent_change":613,"volume":2181,"transactions":9,"vwap":2180},"2025-10-08",46.54,45.76,46.07,102900,{"date":2183,"open":2184,"high":2185,"low":2142,"close":2186,"change":1101,"percent_change":214,"volume":2187,"transactions":9,"vwap":2186},"2025-10-07",46.65,46.97,46.19,235500,{"date":2189,"open":1791,"high":2190,"low":2191,"close":2184,"change":762,"percent_change":2192,"volume":2193,"transactions":9,"vwap":2184},"2025-10-06",47.96,46.39,-1.77,125900,{"date":2195,"open":2196,"high":2197,"low":2198,"close":2199,"change":1787,"percent_change":2200,"volume":2201,"transactions":9,"vwap":2199},"2025-10-03",47.34,48.12,47.19,47.49,0.83,188800,{"date":2203,"open":1941,"high":2122,"low":2204,"close":2205,"change":1595,"percent_change":58,"volume":2206,"transactions":9,"vwap":2205},"2025-10-02",46.47,47.099998,101500,{"date":2208,"open":1904,"high":2209,"low":2210,"close":2211,"change":2212,"percent_change":1124,"volume":2213,"transactions":9,"vwap":2211},"2025-10-01",47.2,45.79,46.87,0.46,76800,{"date":2215,"open":2146,"high":2216,"low":1969,"close":2217,"change":853,"percent_change":2218,"volume":2219,"transactions":9,"vwap":2217},"2025-09-30",46.45,46.41,2.09,93000,{"date":2221,"open":2222,"high":2222,"low":2223,"close":2146,"change":708,"percent_change":747,"volume":2224,"transactions":9,"vwap":2146},"2025-09-29",46.049999,44.95,97600,{"date":2226,"open":2146,"high":2227,"low":2165,"close":2228,"change":2229,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2228},"2025-09-26",46.17,45.93,0.55,1.21,78500,{"date":2233,"open":2173,"high":2234,"low":2152,"close":2006,"change":1772,"percent_change":152,"volume":2235,"transactions":9,"vwap":2006},"2025-09-25",45.56,77500,{"date":2237,"open":2007,"high":2007,"low":2173,"close":2238,"change":2239,"percent_change":1131,"volume":2240,"transactions":9,"vwap":2238},"2025-09-24",45.21,-0.56,75800,{"date":2242,"open":2243,"high":2244,"low":2243,"close":2245,"change":1740,"percent_change":2161,"volume":2246,"transactions":9,"vwap":2245},"2025-09-23",45.36,46.93,45.77,212700,{"date":2248,"open":1960,"high":2249,"low":2250,"close":1954,"change":2251,"percent_change":644,"volume":2252,"transactions":9,"vwap":1954},"2025-09-22",45.3,44.23,0.28,77200,{"date":2254,"open":2034,"high":2034,"low":2255,"close":1963,"change":157,"percent_change":2148,"volume":2256,"transactions":9,"vwap":1963},"2025-09-19",44.33,299600,{"date":2258,"open":2259,"high":2152,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-09-18",43.62,43.59,44.55,0.98,2.25,70400,{"date":2266,"open":2267,"high":1984,"low":1977,"close":2268,"change":385,"percent_change":2229,"volume":2269,"transactions":9,"vwap":2268},"2025-09-17",43.51,43.57,99400,{"date":2271,"open":2272,"high":2273,"low":2274,"close":2272,"change":1980,"percent_change":1047,"volume":2275,"transactions":9,"vwap":2272},"2025-09-16",43.33,43.38,42.76,50700,{"date":2277,"open":2278,"high":2279,"low":2280,"close":2281,"change":2251,"percent_change":193,"volume":2282,"transactions":9,"vwap":2281},"2025-09-15",43.07,43.63,42.9,43.24,51800,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2287,"change":592,"percent_change":2288,"volume":2289,"transactions":9,"vwap":2287},"2025-09-12",43.82,42.79,42.96,-2.12,52100,{"date":2291,"open":2292,"high":2293,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":1679,"transactions":9,"vwap":2295},"2025-09-11",42.74,43.98,42.63,43.89,1.3,3.05,{"date":2299,"open":2300,"high":2301,"low":2300,"close":2302,"change":1905,"percent_change":342,"volume":2303,"transactions":9,"vwap":2302},"2025-09-10",42.07,42.82,42.59,53200,{"date":2305,"open":2306,"high":2306,"low":2307,"close":2300,"change":780,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2300},"2025-09-09",42.87,41.98,-2.09,39400,{"date":2311,"open":2312,"high":2312,"low":2313,"close":2314,"change":2096,"percent_change":1267,"volume":2315,"transactions":9,"vwap":2314},"2025-09-08",43.27,42.64,42.97,36000,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2321,"change":2038,"percent_change":1987,"volume":2322,"transactions":9,"vwap":2321},"2025-09-05",43.4,43.64,42.48,43.22,56300,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":2329,"percent_change":2330,"volume":2331,"transactions":9,"vwap":2328},"2025-09-04",42.54,43.31,42.33,43.2,0.93,2.2,44400,{"date":2333,"open":2334,"high":2320,"low":2335,"close":2336,"change":1980,"percent_change":1047,"volume":2337,"transactions":9,"vwap":2336},"2025-09-03",42.18,41.85,42.27,54800,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2334,"change":203,"percent_change":2088,"volume":2343,"transactions":9,"vwap":2334},"2025-09-02",42.2,42.4,41.9,47800,{"date":2345,"open":2346,"high":2347,"low":31,"close":2348,"change":2038,"percent_change":1987,"volume":2349,"transactions":9,"vwap":2348},"2025-08-29",42.94,43.12,42.77,64100,{"date":2351,"open":2326,"high":2326,"low":2352,"close":2353,"change":614,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-08-28",42.5,42.75,-0.7,43400,{"date":2357,"open":2358,"high":2359,"low":2360,"close":2361,"change":322,"percent_change":2362,"volume":2363,"transactions":9,"vwap":2361},"2025-08-27",43.25,43.72,42.65,43.049999,-0.87,66700,{"date":2365,"open":2366,"high":2259,"low":2366,"close":1983,"change":2367,"percent_change":2368,"volume":2369,"transactions":9,"vwap":1983},"2025-08-26",42.35,1.17,2.77,131500,{"date":2371,"open":2372,"high":2373,"low":2374,"close":2375,"change":2376,"percent_change":2061,"volume":2377,"transactions":9,"vwap":2375},"2025-08-25",42.81,43.15,42.12,42.26,-0.39,52900,{"date":2379,"open":2380,"high":2381,"low":2380,"close":2360,"change":2382,"percent_change":2383,"volume":2384,"transactions":9,"vwap":2360},"2025-08-22",41.66,43,1.42,3.44,133200,{"date":2386,"open":2387,"high":2388,"low":2389,"close":2390,"change":2391,"percent_change":2391,"volume":2392,"transactions":9,"vwap":2390},"2025-08-21",41.25,41.46,41.02,41.23,0,40200,{"date":2394,"open":2395,"high":2300,"low":2396,"close":2390,"change":2397,"percent_change":436,"volume":2398,"transactions":9,"vwap":2390},"2025-08-20",41.88,41.19,-0.57,41000,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":278,"percent_change":2230,"volume":1906,"transactions":9,"vwap":2404},"2025-08-19",41.49,42,41.35,41.8,{"date":2406,"open":2407,"high":2408,"low":2409,"close":2410,"change":786,"percent_change":385,"volume":2411,"transactions":9,"vwap":2410},"2025-08-18",41.42,41.51,41.099998,41.3,47500,{"date":2413,"open":2414,"high":2415,"low":2416,"close":2417,"change":1995,"percent_change":2418,"volume":2419,"transactions":9,"vwap":2417},"2025-08-15",42.13,42.15,41.07,41.2,-2.32,131300,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2334,"change":2425,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2334},"2025-08-14",42.72,42.85,41.77,-1.15,-2.65,55300,{"date":2429,"open":2430,"high":2259,"low":2313,"close":2272,"change":1094,"percent_change":2431,"volume":1268,"transactions":9,"vwap":2272},"2025-08-13",42.84,1.48,{"date":2433,"open":2434,"high":2306,"low":2435,"close":2436,"change":1532,"percent_change":2437,"volume":2438,"transactions":9,"vwap":2436},"2025-08-12",41.74,41.63,42.7,3.36,76300,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":1503,"volume":2446,"transactions":9,"vwap":2444},"2025-08-11",41.27,41.5,40.74,41.31,0.14,50000,{"date":2448,"open":2449,"high":2404,"low":2450,"close":2451,"change":1433,"percent_change":1101,"volume":2452,"transactions":9,"vwap":2451},"2025-08-08",41.56,41.14,41.17,45400,{"date":2454,"open":2455,"high":2456,"low":2457,"close":2458,"change":1732,"percent_change":2459,"volume":2460,"transactions":9,"vwap":2458},"2025-08-07",42.21,42.89,41.080002,41.36,-1.27,53900,{"date":2462,"open":2463,"high":2464,"low":2465,"close":2465,"change":763,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-08-06",43.040001,43.11,41.89,-2.45,72300,{"date":2469,"open":2470,"high":2346,"low":2395,"close":2346,"change":854,"percent_change":2471,"volume":2472,"transactions":9,"vwap":2346},"2025-08-05",42.049999,2.53,79000,{"date":2474,"open":2475,"high":2476,"low":2477,"close":2395,"change":906,"percent_change":2478,"volume":2479,"transactions":9,"vwap":2395},"2025-08-04",41.040001,41.96,40.79,2.52,77600,{"date":2481,"open":2482,"high":2483,"low":2484,"close":2485,"change":1434,"percent_change":603,"volume":2486,"transactions":9,"vwap":2485},"2025-08-01",40.72,41.94,39.64,40.85,106000,{"date":2488,"open":2489,"high":2490,"low":2491,"close":2490,"change":2492,"percent_change":2493,"volume":2494,"transactions":9,"vwap":2490},"2025-07-31",41.0099983,41.16,40.45,0.03,0.07,80700,{"date":2496,"open":2497,"high":2404,"low":2498,"close":2499,"change":528,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2499},"2025-07-30",41.45,40.82,41.13,-0.48,56600,{"date":2503,"open":2504,"high":2505,"low":2396,"close":2506,"change":507,"percent_change":2354,"volume":2507,"transactions":9,"vwap":2506},"2025-07-29",42.029999,42.23,41.33,67500,{"date":2509,"open":2444,"high":2342,"low":2510,"close":2511,"change":644,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-07-28",40.86,41.62,1.51,93300,{"date":2515,"open":2516,"high":2408,"low":2517,"close":2518,"change":2519,"percent_change":2520,"volume":2521,"transactions":9,"vwap":2518},"2025-07-25",40,39.52,41,3.12,8.24,107900,{"date":2523,"open":2524,"high":2525,"low":2526,"close":2527,"change":1928,"percent_change":527,"volume":2528,"transactions":9,"vwap":2527},"2025-07-24",37.67,37.98,37.5,37.88,43500,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":2445,"percent_change":1586,"volume":2535,"transactions":9,"vwap":2534},"2025-07-23",38.040001,38.17,37.63,37.94,51500,{"date":2537,"open":2538,"high":2539,"low":2538,"close":2540,"change":2541,"percent_change":1649,"volume":2542,"transactions":9,"vwap":2540},"2025-07-22",37.080002,38.080002,37.8,0.71,57000,{"date":2544,"open":2545,"high":2545,"low":2546,"close":2546,"change":1929,"percent_change":476,"volume":2547,"transactions":9,"vwap":2546},"2025-07-21",37.6,37.09,43000,{"date":2549,"open":2550,"high":2550,"low":2551,"close":2552,"change":1748,"percent_change":602,"volume":2553,"transactions":9,"vwap":2552},"2025-07-18",37.72,36.93,37.22,56200,{"date":2555,"open":2551,"high":2556,"low":2551,"close":2557,"change":2153,"percent_change":395,"volume":2558,"transactions":9,"vwap":2557},"2025-07-17",37.86,37.46,48500,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":152,"percent_change":2565,"volume":2566,"transactions":9,"vwap":2564},"2025-07-16",36.72,37.16,36.41,37.029999,1.04,60600,{"date":2568,"open":2569,"high":2569,"low":2570,"close":2571,"change":737,"percent_change":2572,"volume":2573,"transactions":9,"vwap":2571},"2025-07-15",37.52,36.59,36.65,-1.85,61600,{"date":2575,"open":2576,"high":2569,"low":2577,"close":2578,"change":1434,"percent_change":426,"volume":2579,"transactions":9,"vwap":2578},"2025-07-14",37.47,37.060001,37.34,45200,{"date":2581,"open":2582,"high":2583,"low":2584,"close":2585,"change":2097,"percent_change":415,"volume":2586,"transactions":9,"vwap":2585},"2025-07-11",37.99,38.15,37.28,37.65,62200,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":2037,"percent_change":2492,"volume":2593,"transactions":9,"vwap":2592},"2025-07-10",38.25,38.53,38.18,38.19,32300,{"date":2595,"open":2596,"high":2596,"low":2597,"close":2591,"change":1595,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2591},"2025-07-09",38.27,37.75,0.61,49400,{"date":2601,"open":2602,"high":2603,"low":2602,"close":2604,"change":2493,"percent_change":898,"volume":2605,"transactions":9,"vwap":2604},"2025-07-08",37.91,38.56,37.95,57700,{"date":2607,"open":2608,"high":2609,"low":2610,"close":2527,"change":2362,"percent_change":2611,"volume":2612,"transactions":9,"vwap":2527},"2025-07-07",38.37,38.87,37.62,-2.25,63600,{"date":2614,"open":2589,"high":2615,"low":2532,"close":2616,"change":2598,"percent_change":290,"volume":2617,"transactions":9,"vwap":2616},"2025-07-03",38.85,38.75,30200,{"date":2619,"open":2582,"high":2620,"low":2621,"close":2622,"change":1503,"percent_change":72,"volume":2528,"transactions":9,"vwap":2622},"2025-07-02",38.31,37.53,38.14,{"date":2624,"open":2571,"high":2625,"low":2571,"close":2540,"change":2626,"percent_change":2627,"volume":2628,"transactions":9,"vwap":2540},"2025-07-01",38.44,1.08,2.94,49200,{"date":2630,"open":2552,"high":2552,"low":2631,"close":2561,"change":1055,"percent_change":2632,"volume":2169,"transactions":9,"vwap":2561},"2025-06-30",36.66,-0.97,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2538,"change":2037,"percent_change":2492,"volume":2638,"transactions":9,"vwap":2538},"2025-06-27",37.23,37.59,37,105600,{"date":2640,"open":2641,"high":2642,"low":2641,"close":2643,"change":17,"percent_change":2218,"volume":2355,"transactions":9,"vwap":2643},"2025-06-26",36.54,37.14,37.07,{"date":2645,"open":2646,"high":2647,"low":2648,"close":2649,"change":2650,"percent_change":322,"volume":2651,"transactions":9,"vwap":2649},"2025-06-25",36.58,36.73,36.16,36.31,-0.14,31400,{"date":2653,"open":2654,"high":2655,"low":2656,"close":2657,"change":127,"percent_change":2138,"volume":2658,"transactions":9,"vwap":2657},"2025-06-24",36.39,36.67,36.33,36.45,51200,{"date":2660,"open":2661,"high":2662,"low":2663,"close":2664,"change":1448,"percent_change":2665,"volume":2666,"transactions":9,"vwap":2664},"2025-06-23",35,36.3,34.97,36.2,3.43,79800,{"date":2668,"open":2669,"high":2670,"low":2671,"close":2661,"change":506,"percent_change":1555,"volume":2672,"transactions":9,"vwap":2661},"2025-06-20",35.46,35.91,34.96,121500,{"date":2674,"open":2675,"high":2676,"low":2675,"close":2677,"change":1928,"percent_change":2678,"volume":2679,"transactions":9,"vwap":2677},"2025-06-18",35.21,35.64,35.23,-0.17,43300,{"date":2681,"open":2682,"high":2683,"low":2684,"close":2685,"change":602,"percent_change":1383,"volume":2553,"transactions":9,"vwap":2685},"2025-06-17",35.72,35.92,35.24,35.29,{"date":2687,"open":2688,"high":2689,"low":2676,"close":2690,"change":998,"percent_change":289,"volume":2691,"transactions":9,"vwap":2690},"2025-06-16",35.75,36.040001,35.93,49100,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2697,"change":1131,"percent_change":2698,"volume":2699,"transactions":9,"vwap":2697},"2025-06-13",35.97,36.5,35.45,35.52,-3.32,43100,{"date":2701,"open":2702,"high":2703,"low":2704,"close":2705,"change":2500,"percent_change":560,"volume":2706,"transactions":9,"vwap":2705},"2025-06-12",37.099998,37.2,36.64,36.74,34600,{"date":2708,"open":2709,"high":2710,"low":2711,"close":2552,"change":528,"percent_change":1732,"volume":2712,"transactions":9,"vwap":2552},"2025-06-11",37.58,37.66,36.92,53400,{"date":2714,"open":2715,"high":2545,"low":2643,"close":2716,"change":2717,"percent_change":1919,"volume":2718,"transactions":9,"vwap":2716},"2025-06-10",37.3,37.42,0.26,41400,{"date":2720,"open":2721,"high":2721,"low":2643,"close":2562,"change":406,"percent_change":1929,"volume":2722,"transactions":9,"vwap":2562},"2025-06-09",37.44,53300,{"date":2724,"open":2557,"high":2725,"low":2726,"close":2727,"change":147,"percent_change":194,"volume":2728,"transactions":9,"vwap":2727},"2025-06-06",37.69,36.9,37.21,33700,{"date":2730,"open":2731,"high":2731,"low":2732,"close":2733,"change":1748,"percent_change":1555,"volume":2734,"transactions":9,"vwap":2733},"2025-06-05",37.13,36.71,36.89,45000,{"date":2736,"open":2737,"high":2725,"low":2711,"close":2731,"change":299,"percent_change":1433,"volume":2738,"transactions":9,"vwap":2731},"2025-06-04",37.36,48700,{"date":2740,"open":2655,"high":2584,"low":2649,"close":2703,"change":644,"percent_change":343,"volume":2741,"transactions":9,"vwap":2703},"2025-06-03",58100,{"date":2743,"open":2744,"high":2744,"low":2745,"close":2646,"change":2746,"percent_change":1502,"volume":2747,"transactions":9,"vwap":2646},"2025-06-02",36.62,36.029999,0.08,68300,{"date":2749,"open":2655,"high":2750,"low":2751,"close":2695,"change":2678,"percent_change":1101,"volume":2752,"transactions":9,"vwap":2695},"2025-05-30",36.83,36.42,76000,{"date":2754,"open":2755,"high":2726,"low":2756,"close":2655,"change":1979,"percent_change":1711,"volume":2706,"transactions":9,"vwap":2655},"2025-05-29",36.76,36.49,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2762,"change":923,"percent_change":1510,"volume":2763,"transactions":9,"vwap":2762},"2025-05-28",37.18,37.32,36.52,36.63,40400,{"date":2765,"open":2766,"high":2715,"low":2767,"close":2768,"change":310,"percent_change":2769,"volume":2770,"transactions":9,"vwap":2768},"2025-05-27",36.75,36.69,37.12,2.6,48300,{"date":2772,"open":2773,"high":2774,"low":2773,"close":2775,"change":2776,"percent_change":780,"volume":2777,"transactions":9,"vwap":2775},"2025-05-23",35.84,36.37,36.18,-0.33,69600,{"date":2779,"open":2780,"high":2781,"low":2774,"close":2782,"change":426,"percent_change":2783,"volume":1906,"transactions":9,"vwap":2782},"2025-05-22",37.02,37.24,36.51,-2.2,{"date":2785,"open":2786,"high":2787,"low":2768,"close":2788,"change":762,"percent_change":2783,"volume":2722,"transactions":9,"vwap":2788},"2025-05-21",37.77,37.87,37.33,{"date":2790,"open":2791,"high":2792,"low":2793,"close":2532,"change":1816,"percent_change":687,"volume":2794,"transactions":9,"vwap":2532},"2025-05-20",38.43,38.54,38.049999,39100,{"date":2796,"open":2797,"high":2615,"low":2532,"close":2798,"change":507,"percent_change":603,"volume":2799,"transactions":9,"vwap":2798},"2025-05-19",38.47,38.62,49000,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2445,"percent_change":2024,"volume":2806,"transactions":9,"vwap":2805},"2025-05-16",38.79,39.12,38.52,38.91,58400,{"date":2808,"open":2797,"high":2809,"low":2596,"close":2810,"change":1772,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2810},"2025-05-15",39.040001,38.77,0.44,65400,{"date":2814,"open":2815,"high":2815,"low":2816,"close":2817,"change":1994,"percent_change":1025,"volume":2818,"transactions":9,"vwap":2817},"2025-05-14",38.98,38.35,38.6,64300,{"date":2820,"open":2821,"high":2822,"low":2823,"close":2824,"change":1301,"percent_change":1865,"volume":2825,"transactions":9,"vwap":2824},"2025-05-13",39.02,39.25,38.72,39.029999,51900,{"date":2827,"open":2821,"high":2828,"low":2829,"close":2830,"change":2831,"percent_change":93,"volume":2832,"transactions":9,"vwap":2830},"2025-05-12",39.36,38.21,38.7,1.26,67700,{"date":2834,"open":2835,"high":2836,"low":2837,"close":2721,"change":1434,"percent_change":426,"volume":2126,"transactions":9,"vwap":2721},"2025-05-09",37.84,38.0099983,37.17,{"date":2839,"open":2727,"high":2840,"low":2637,"close":2597,"change":2841,"percent_change":2842,"volume":2843,"transactions":9,"vwap":2597},"2025-05-08",37.9,1.07,2.92,48100,{"date":2845,"open":2637,"high":2731,"low":2846,"close":2847,"change":1987,"percent_change":2445,"volume":2848,"transactions":9,"vwap":2847},"2025-05-07",36.36,36.68,52300,{"date":2850,"open":2851,"high":2852,"low":2775,"close":2762,"change":374,"percent_change":998,"volume":2853,"transactions":9,"vwap":2762},"2025-05-06",36.25,36.8,66500,{"date":2855,"open":2767,"high":2856,"low":2774,"close":2857,"change":2858,"percent_change":1800,"volume":2859,"transactions":9,"vwap":2857},"2025-05-05",37.25,36.48,-0.37,104500,{"date":2861,"open":2654,"high":2731,"low":2662,"close":2862,"change":932,"percent_change":2863,"volume":2864,"transactions":9,"vwap":2862},"2025-05-02",36.85,2.67,96000,{"date":2866,"open":2867,"high":2695,"low":2682,"close":2868,"change":2492,"percent_change":2746,"volume":2869,"transactions":9,"vwap":2868},"2025-05-01",36.060001,35.89,101800,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":2119,"percent_change":922,"volume":2876,"transactions":9,"vwap":2875},"2025-04-30",35.65,36.07,35.27,35.86,94200,{"date":2878,"open":2879,"high":2880,"low":2881,"close":2882,"change":58,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2882},"2025-04-29",35.47,36.15,35.33,36.0099983,1.38,80000,{"date":2886,"open":2887,"high":2888,"low":2889,"close":2697,"change":786,"percent_change":2251,"volume":2890,"transactions":9,"vwap":2697},"2025-04-28",35.42,35.69,35.14,70700,{"date":2892,"open":2893,"high":2887,"low":2894,"close":2887,"change":1772,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2887},"2025-04-25",34.9,34.6,0.48,46000,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":1649,"percent_change":2903,"volume":2467,"transactions":9,"vwap":2902},"2025-04-24",33.65,35.59,33.37,35.25,5.73,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":2024,"percent_change":1487,"volume":2910,"transactions":9,"vwap":2909},"2025-04-23",33.75,34.48,32.74,33.34,108300,{"date":185,"open":2912,"high":2913,"low":181,"close":2914,"change":127,"percent_change":17,"volume":2915,"transactions":9,"vwap":2914},32.73,33.28,32.98,88100]