[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GSL":3,"homepage-market-summary":34,"stock-historical-GSL":175},{"ticker":4,"date":5,"profile":6,"dividend":14,"quote":18},"GSL","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":9,"founded":9,"is_fund":13,"issuer":9,"category":9},"Global Ship Lease, Inc.","NYSE",null,"Common Stock","Global Ship Lease Inc is a containership owner, leasing ships to container shipping companies under industry-standard, fixed-rate time charters. Its fleet comprises mid-size Post-Panamax, Cypress, and smaller containerships, which tend to serve the faster-growing non-Mainlane and intra-regional trades, collectively representing the majority of the containerized trade volume globally. The company generates revenue from chartering its vessels to liner companies.","7",false,{"dividend_yield":15,"annual_dividend":16,"frequency":17,"next_ex_date":9},5.4597,2.5,"Quarterly",{"close":19,"open":20,"high":21,"low":22,"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},45.79,45.36,45.88,45.0648,45.44,0.35,0.77,306444.167423,5481,45.5972,46.57,27.28,349892.663793064,96,4561,{"status":35,"indices":36,"watchlist":80,"sectors":102,"benchmarks":157},"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":13,"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":13},"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":24,"price":156,"is_up":43},"Comm Services","XLC",110.32,[158,163,167,171],{"ticker":159,"name":160,"price":161,"change":162,"is_up":43},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":164,"name":165,"price":166,"change":93,"is_up":43},"QQQ","Invesco QQQ Trust",749.58,{"ticker":168,"name":169,"price":170,"change":57,"is_up":43},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":172,"name":173,"price":174,"change":71,"is_up":43},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":176,"page":50,"page_size":177,"total_pages":50,"summary":178,"data":184},365,1000,{"period_high":29,"period_low":179,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":19,"start_date":183,"end_date":5},19.77,348946,127365365.948266,128.72,"2025-04-22",[185,186,196,206,217,227,238,249,259,270,280,291,300,310,320,330,341,352,361,371,381,390,401,412,423,433,441,451,459,468,478,486,497,507,517,527,538,548,558,568,579,587,598,608,617,626,636,645,654,662,670,679,690,701,712,719,725,730,737,744,752,761,770,777,784,793,802,808,815,822,829,838,847,853,860,868,876,885,891,897,903,909,914,919,926,933,938,946,953,959,965,974,982,987,995,1003,1011,1019,1025,1034,1039,1047,1054,1062,1068,1076,1085,1094,1101,1107,1114,1121,1126,1133,1140,1149,1156,1164,1171,1175,1182,1188,1193,1200,1204,1209,1212,1219,1225,1233,1241,1249,1253,1259,1266,1273,1278,1283,1291,1297,1303,1310,1317,1323,1329,1334,1340,1347,1354,1362,1367,1374,1379,1387,1390,1399,1407,1413,1418,1423,1429,1435,1438,1443,1449,1456,1465,1472,1476,1482,1487,1492,1498,1503,1510,1517,1523,1529,1536,1544,1552,1560,1566,1572,1577,1584,1591,1598,1603,1611,1619,1626,1632,1638,1644,1650,1658,1666,1674,1681,1689,1697,1704,1712,1718,1724,1730,1737,1742,1747,1756,1760,1765,1769,1775,1783,1790,1799,1805,1812,1819,1824,1830,1837,1843,1851,1859,1866,1873,1879,1884,1891,1899,1906,1913,1922,1929,1937,1945,1951,1958,1963,1970,1978,1984,1990,1997,2003,2009,2018,2026,2033,2040,2046,2053,2058,2065,2074,2080,2086,2091,2098,2105,2110,2117,2123,2128,2134,2141,2148,2154,2158,2164,2169,2177,2184,2190,2197,2204,2210,2214,2220,2225,2229,2236,2240,2247,2252,2258,2263,2268,2274,2281,2287,2295,2301,2303,2309,2316,2322,2327,2331,2337,2343,2348,2353,2357,2365,2372,2378,2383,2390,2396,2402,2408,2414,2422,2429,2434,2440,2447,2454,2460,2468,2475,2480,2485,2490,2496,2501,2507,2514,2519,2524,2530,2535,2541,2548,2554,2559,2566,2572,2578,2585,2591,2596,2601,2608,2614,2619,2626,2634,2641,2647,2653,2660,2666,2672,2679,2685,2690,2695,2702,2710,2718],{"date":5,"open":20,"high":21,"low":22,"close":19,"change":24,"percent_change":25,"volume":26,"transactions":27,"vwap":28},{"date":187,"open":188,"high":189,"low":190,"close":23,"change":191,"percent_change":192,"volume":193,"transactions":194,"vwap":195},"2026-10-01",43.89,45.5395,43.75,1.3,2.95,242835.454729,5000,45.1691,{"date":197,"open":198,"high":199,"low":200,"close":201,"change":202,"percent_change":126,"volume":203,"transactions":204,"vwap":205},"2026-09-30",44.61,45.03,44.04,44.14,0.11,300189.153708,8221,44.3696,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-09-29",43.79,44.325,43.25,44.03,0.3,0.69,290893.183374,6687,44.0995,{"date":218,"open":219,"high":219,"low":220,"close":221,"change":222,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-09-28",44.7,43.61,43.73,-0.6,-1.35,387785.748155,6883,43.9594,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":234,"volume":235,"transactions":236,"vwap":237},"2026-09-25",44.23,44.3596,43.4001,44.33,0.22,0.5,296647.97649,6429,44.0936,{"date":239,"open":240,"high":241,"low":242,"close":243,"change":244,"percent_change":245,"volume":246,"transactions":247,"vwap":248},"2026-09-24",44.29,45,44.06,44.11,-0.43,-0.97,384537.349446,6459,44.3872,{"date":250,"open":251,"high":252,"low":243,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-23",44.8,44.885,44.54,-0.3,-0.67,356728.05645,6085,44.4269,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-22",45.02,45.69,44.39,44.84,-0.75,-1.65,492214.534143,8228,44.8236,{"date":271,"open":272,"high":273,"low":261,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-21",45.5,46.3392,45.59,-0.25,-0.55,270970.520322,6155,45.5337,{"date":281,"open":282,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",46.09,46.16,45.7,45.84,-0.29,-0.63,303654.817843,4399,45.884,{"date":292,"open":293,"high":29,"low":294,"close":295,"change":42,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-17",45.94,45.19,46.13,1.61,293114.93026,5266,46.1552,{"date":301,"open":272,"high":302,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-16",45.89,45.17,45.4,-0.23,-0.5,209516.351805,5548,45.5693,{"date":311,"open":19,"high":312,"low":313,"close":314,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-15",45.98,45.2423,45.63,-0.11,-0.24,216484.494907,4505,45.556,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-14",45.9,44.925,45.74,-0.08,-0.17,231516.466646,4955,45.4718,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-11",45.6,46.05,45.46,45.82,0.28,0.61,173051.579112,4732,45.7035,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-10",45.25,45.57,44.7828,45.54,0.52,1.16,244466.092908,5163,45.2767,{"date":353,"open":354,"high":355,"low":356,"close":261,"change":357,"percent_change":213,"volume":358,"transactions":359,"vwap":360},"2026-09-09",44.71,45.12,44.2757,0.31,277677.072147,8146,44.8945,{"date":362,"open":363,"high":364,"low":365,"close":354,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-08",46.15,46.19,44.67,-1.69,-3.64,394186.821812,7405,45.1829,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":141,"percent_change":377,"volume":378,"transactions":379,"vwap":380},"2026-09-04",46.22,46.5,46.07,46.4,1.44,206997.436154,4411,46.3072,{"date":382,"open":383,"high":384,"low":385,"close":324,"change":337,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",45.47,46,45.2,1.35,320046.093079,6449,45.6623,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",44.59,45.2301,44.51,45.13,0.65,1.46,209269.960229,5269,45.0262,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",44.57,45.05,44.27,44.48,-0.07,-0.16,252410.768035,5579,44.5718,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-31",44.5,44.99,44.1001,44.55,0.03,0.07,282928.346907,5485,44.4833,{"date":424,"open":403,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",45.3,44.3,44.52,-0.47,-1.04,241355.393877,5827,44.5393,{"date":434,"open":426,"high":435,"low":240,"close":415,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-27",45.43,0.79,1.79,387430.206478,6073,44.9369,{"date":442,"open":443,"high":355,"low":444,"close":445,"change":446,"percent_change":447,"volume":448,"transactions":449,"vwap":450},"2026-08-26",44.93,44.05,44.2,-1.1,-2.43,394376.369996,7286,44.341,{"date":452,"open":403,"high":453,"low":454,"close":425,"change":141,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",45.45,44,1.48,289190.470551,6188,45.0701,{"date":460,"open":242,"high":251,"low":461,"close":462,"change":463,"percent_change":464,"volume":465,"transactions":466,"vwap":467},"2026-08-24",43.63,44.64,0.81,1.85,340611.956845,6304,44.4268,{"date":469,"open":470,"high":471,"low":470,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-21",43.07,44.4699,43.83,0.45,1.04,339379.965255,6164,43.9227,{"date":479,"open":480,"high":454,"low":210,"close":481,"change":482,"percent_change":305,"volume":483,"transactions":484,"vwap":485},"2026-08-20",43.5,43.38,-0.1,283105.019045,5584,43.6425,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",43.49,43.655,43,43.48,0.26,0.6,236355.500079,5956,43.3652,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":408,"percent_change":503,"volume":504,"transactions":505,"vwap":506},"2026-08-18",43.45,43.5923,42.89,43.22,-0.37,270837.885365,6604,43.1787,{"date":508,"open":509,"high":510,"low":511,"close":481,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-17",42.5,43.4799,42.4211,1.21,2.87,343363.328764,6873,43.202,{"date":518,"open":519,"high":520,"low":521,"close":522,"change":213,"percent_change":523,"volume":524,"transactions":525,"vwap":526},"2026-08-14",41.81,42.38,41.67,42.17,1.66,316956.226459,7731,42.0985,{"date":528,"open":529,"high":530,"low":531,"close":532,"change":533,"percent_change":534,"volume":535,"transactions":536,"vwap":537},"2026-08-13",41.58,42.48,41.47,41.48,0.24,0.58,632660.454039,8592,41.9533,{"date":539,"open":540,"high":541,"low":542,"close":543,"change":544,"percent_change":121,"volume":545,"transactions":546,"vwap":547},"2026-08-12",40.96,41.52,40.64,41.24,0.46,331236.277203,7747,41.2242,{"date":549,"open":550,"high":551,"low":552,"close":553,"change":446,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-11",41.75,41.9,40.115,40.78,-2.63,694513.77234,13259,40.6683,{"date":559,"open":560,"high":560,"low":561,"close":562,"change":563,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-10",43.27,41.7062,41.88,-0.56,-1.32,386344.009396,7931,42.0037,{"date":569,"open":570,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",42.8,43.2999,41.7027,42.44,-0.36,-0.84,498777.97591,10766,42.2184,{"date":580,"open":581,"high":582,"low":583,"close":570,"change":202,"percent_change":492,"volume":584,"transactions":585,"vwap":586},"2026-08-06",43.03,43.44,42.14,613673.773216,12318,42.782,{"date":588,"open":589,"high":590,"low":591,"close":592,"change":593,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",43.28,43.525,41.98,42.69,-0.76,-1.75,391027.480336,7428,42.6589,{"date":599,"open":600,"high":601,"low":602,"close":499,"change":603,"percent_change":604,"volume":605,"transactions":606,"vwap":607},"2026-08-04",43.99,44.17,43.2065,-0.59,-1.34,416057.005394,9015,43.5069,{"date":609,"open":610,"high":611,"low":612,"close":200,"change":254,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",44.22,44.28,43.46,-0.68,283269.734271,6550,43.9911,{"date":618,"open":253,"high":619,"low":620,"close":621,"change":622,"percent_change":286,"volume":623,"transactions":624,"vwap":625},"2026-07-31",44.69,43.72,44.34,-0.13,241592.55656,5878,44.2596,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":121,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",43.8,44.58,43.185,44.47,2.61,263243.8307,6407,44.1281,{"date":637,"open":480,"high":638,"low":639,"close":640,"change":641,"percent_change":222,"volume":642,"transactions":643,"vwap":644},"2026-07-29",43.9154,43.05,43.34,-0.26,205581.717803,4932,43.4385,{"date":646,"open":647,"high":648,"low":649,"close":648,"change":544,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-07-28",43.19,43.6,42.73,1.07,294618.752125,6053,43.3901,{"date":655,"open":656,"high":188,"low":657,"close":658,"change":428,"percent_change":77,"volume":659,"transactions":660,"vwap":661},"2026-07-27",43.18,42.918,43.14,293181.300237,6746,43.1753,{"date":663,"open":664,"high":188,"low":664,"close":220,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-24",43.02,0.59,1.37,331805.28781,6484,43.6308,{"date":671,"open":672,"high":673,"low":672,"close":664,"change":674,"percent_change":675,"volume":676,"transactions":677,"vwap":678},"2026-07-23",41.89,43.123995,0.96,2.28,282681.939559,6277,42.7296,{"date":680,"open":681,"high":682,"low":683,"close":684,"change":685,"percent_change":686,"volume":687,"transactions":688,"vwap":689},"2026-07-22",42.3,42.4986,41.94,42.06,0.01,0.02,266954.128325,5334,42.1745,{"date":691,"open":692,"high":693,"low":694,"close":695,"change":696,"percent_change":697,"volume":698,"transactions":699,"vwap":700},"2026-07-21",41.39,42.29,41,42.05,0.95,2.31,300363.565262,6690,42.0066,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":710,"vwap":711},"2026-07-20",40.56,41.45,40.4832,41.1,0.94,2.34,256552.688982,5440,41.115,{"date":713,"open":714,"high":714,"low":715,"close":715,"change":716,"percent_change":717,"volume":718,"transactions":9,"vwap":715},"2026-07-17",41.38,40.16,-1.47,-3.53,366300,{"date":720,"open":721,"high":722,"low":721,"close":723,"change":57,"percent_change":64,"volume":724,"transactions":9,"vwap":723},"2026-07-16",41.14,42.0099983,41.63,313800,{"date":726,"open":727,"high":704,"low":728,"close":721,"change":482,"percent_change":316,"volume":729,"transactions":9,"vwap":721},"2026-07-15",41.42,40.69,240000,{"date":731,"open":694,"high":732,"low":733,"close":543,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":543},"2026-07-14",41.64,40.9,0.43,1.05,307400,{"date":738,"open":739,"high":740,"low":739,"close":147,"change":741,"percent_change":742,"volume":743,"transactions":9,"vwap":147},"2026-07-13",40.42,40.95,0.75,1.87,228900,{"date":745,"open":746,"high":747,"low":746,"close":748,"change":749,"percent_change":750,"volume":751,"transactions":9,"vwap":748},"2026-07-10",39.53,40.3,40.060001,0.62,1.57,243300,{"date":753,"open":754,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-09",39.81,39.82,38.66,39.44,-0.4,-1,441100,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":766},"2026-07-08",39.32,39.86,39,39.84,0.88,2.26,251900,{"date":771,"open":772,"high":757,"low":773,"close":774,"change":775,"percent_change":325,"volume":776,"transactions":9,"vwap":774},"2026-07-07",39.17,38.89,38.96,-0.03,181900,{"date":778,"open":779,"high":780,"low":781,"close":782,"change":767,"percent_change":697,"volume":783,"transactions":9,"vwap":782},"2026-07-06",38.21,39.43,38,38.99,268100,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-07-02",38.34,38.93,38.060001,38.11,0.33,0.87,201400,{"date":794,"open":795,"high":796,"low":797,"close":798,"change":799,"percent_change":800,"volume":801,"transactions":9,"vwap":798},"2026-07-01",37.6,38.4,37.53,37.78,0.18,0.48,201100,{"date":803,"open":804,"high":781,"low":805,"close":795,"change":806,"percent_change":503,"volume":807,"transactions":9,"vwap":795},"2026-06-30",37.74,37.15,-0.14,300600,{"date":809,"open":810,"high":811,"low":812,"close":804,"change":813,"percent_change":622,"volume":814,"transactions":9,"vwap":804},"2026-06-29",37.83,37.89,37.36,-0.05,249500,{"date":816,"open":817,"high":817,"low":818,"close":819,"change":254,"percent_change":820,"volume":821,"transactions":9,"vwap":819},"2026-06-26",37.94,37.09,37.79,-0.79,312400,{"date":823,"open":824,"high":765,"low":825,"close":826,"change":222,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-25",38.63,37.88,38.09,-1.55,235900,{"date":830,"open":831,"high":832,"low":833,"close":834,"change":835,"percent_change":836,"volume":837,"transactions":9,"vwap":834},"2026-06-24",38.83,39.099998,38.39,38.69,-0.35,-0.9,283800,{"date":839,"open":840,"high":841,"low":842,"close":843,"change":844,"percent_change":845,"volume":846,"transactions":9,"vwap":843},"2026-06-23",38.19,39.42,38.07,39.040001,0.72,1.88,285600,{"date":848,"open":825,"high":849,"low":850,"close":851,"change":734,"percent_change":121,"volume":852,"transactions":9,"vwap":851},"2026-06-22",38.88,37.84,38.32,403400,{"date":854,"open":855,"high":856,"low":857,"close":811,"change":858,"percent_change":316,"volume":859,"transactions":9,"vwap":811},"2026-06-18",37.9,38.23,37.34,-0.09,369500,{"date":861,"open":774,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-17",39.18,37.8,37.98,-0.8,-2.06,252000,{"date":869,"open":870,"high":871,"low":872,"close":873,"change":563,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-16",39.37,39.51,38.54,38.78,-1.42,299700,{"date":877,"open":878,"high":879,"low":880,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-15",40.07,40.47,39.21,39.34,-0.73,-1.82,346200,{"date":886,"open":887,"high":878,"low":873,"close":878,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":878},"2026-06-12",38.82,1.39,3.59,256300,{"date":892,"open":786,"high":893,"low":786,"close":894,"change":895,"percent_change":377,"volume":896,"transactions":9,"vwap":894},"2026-06-11",38.92,38.68,0.55,174000,{"date":898,"open":833,"high":899,"low":842,"close":900,"change":244,"percent_change":901,"volume":902,"transactions":9,"vwap":900},"2026-06-10",39.07,38.13,-1.12,261400,{"date":904,"open":779,"high":905,"low":864,"close":906,"change":844,"percent_change":907,"volume":908,"transactions":9,"vwap":906},"2026-06-09",38.62,38.56,1.9,267200,{"date":910,"open":911,"high":911,"low":912,"close":850,"change":286,"percent_change":593,"volume":913,"transactions":9,"vwap":850},"2026-06-08",38.48,37.55,303700,{"date":915,"open":916,"high":905,"low":916,"close":900,"change":917,"percent_change":895,"volume":918,"transactions":9,"vwap":900},"2026-06-05",37.14,0.21,336900,{"date":920,"open":921,"high":922,"low":921,"close":923,"change":924,"percent_change":474,"volume":925,"transactions":9,"vwap":923},"2026-06-04",37.51,38.25,37.92,0.39,296700,{"date":927,"open":928,"high":929,"low":930,"close":797,"change":931,"percent_change":315,"volume":932,"transactions":9,"vwap":797},"2026-06-03",37.28,38.080002,37.23,-0.04,378700,{"date":934,"open":864,"high":840,"low":921,"close":935,"change":574,"percent_change":936,"volume":937,"transactions":9,"vwap":935},"2026-06-02",37.57,-0.95,328400,{"date":939,"open":940,"high":788,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-01",36.45,36.3,37.93,1.5,4.12,451600,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":775,"percent_change":325,"volume":952,"transactions":9,"vwap":951},"2026-05-29",36.46,36.69,36.15,36.43,350800,{"date":954,"open":955,"high":851,"low":956,"close":948,"change":957,"percent_change":593,"volume":958,"transactions":9,"vwap":948},"2026-05-28",36.79,36.27,-0.28,575800,{"date":960,"open":812,"high":795,"low":961,"close":962,"change":865,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-05-27",36.44,36.74,-2.13,579700,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":970},"2026-05-26",38.0099983,38.74,37.24,37.54,-0.48,-1.26,599300,{"date":975,"open":772,"high":976,"low":977,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-22",39.97,37.39,38.02,-2.92,-7.13,877500,{"date":983,"open":714,"high":550,"low":733,"close":984,"change":306,"percent_change":985,"volume":986,"transactions":9,"vwap":984},"2026-05-21",40.94,-1.21,339200,{"date":988,"open":989,"high":732,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-20",40.74,40.58,41.44,1.15,2.85,330500,{"date":996,"open":997,"high":997,"low":998,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-19",41.2,40.12,40.29,-1.02,-2.47,260600,{"date":1004,"open":1005,"high":1006,"low":1007,"close":1008,"change":473,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-18",41.02,41.55,40.72,41.31,1.1,515200,{"date":1012,"open":1013,"high":1014,"low":1015,"close":1016,"change":1017,"percent_change":972,"volume":1018,"transactions":9,"vwap":1016},"2026-05-15",41.16,41.7,40.73,40.86,-0.52,285900,{"date":1020,"open":1021,"high":1022,"low":733,"close":714,"change":1023,"percent_change":146,"volume":1024,"transactions":9,"vwap":714},"2026-05-14",41.3,41.74,0.13,250800,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":1031,"percent_change":1032,"volume":1033,"transactions":9,"vwap":1030},"2026-05-13",41.97,42.080002,40.92,41.25,-0.54,-1.29,292400,{"date":1035,"open":1006,"high":1027,"low":1036,"close":1037,"change":685,"percent_change":686,"volume":1038,"transactions":9,"vwap":1037},"2026-05-12",41.099998,41.79,355900,{"date":1040,"open":1041,"high":1042,"low":1043,"close":1044,"change":1045,"percent_change":985,"volume":1046,"transactions":9,"vwap":1044},"2026-05-11",42.42,42.7,41.51,41.78,-0.51,279100,{"date":1048,"open":1049,"high":1050,"low":1022,"close":693,"change":1051,"percent_change":1052,"volume":1053,"transactions":9,"vwap":693},"2026-05-08",41.8,42.66,0.76,1.83,278800,{"date":1055,"open":1056,"high":1057,"low":1058,"close":1059,"change":325,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1059},"2026-05-07",41.71,42.060001,41.29,41.53,-0.19,400200,{"date":1063,"open":1014,"high":583,"low":1064,"close":1065,"change":202,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-05-06",41.060001,41.61,0.27,444600,{"date":1069,"open":1070,"high":1071,"low":1070,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-05",40.099998,41.72,41.5,1.75,4.4,523800,{"date":1077,"open":1078,"high":1079,"low":1080,"close":1081,"change":1082,"percent_change":1083,"volume":1084,"transactions":9,"vwap":1081},"2026-05-04",40.25,40.5,39.73,39.75,-0.82,-2.02,243700,{"date":1086,"open":1087,"high":1088,"low":1089,"close":1090,"change":1091,"percent_change":1092,"volume":1093,"transactions":9,"vwap":1090},"2026-05-01",40.49,40.7,40,40.57,0.17,0.42,242300,{"date":1095,"open":1087,"high":1096,"low":1070,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-30",40.88,40.4,0.97,2.46,250400,{"date":1102,"open":763,"high":1103,"low":1104,"close":780,"change":305,"percent_change":1105,"volume":1106,"transactions":9,"vwap":780},"2026-04-29",39.69,38.8,-0.58,187600,{"date":1108,"open":1109,"high":1110,"low":765,"close":1111,"change":1112,"percent_change":191,"volume":1113,"transactions":9,"vwap":1111},"2026-04-28",39.45,39.98,39.66,0.51,283100,{"date":1115,"open":1116,"high":1117,"low":894,"close":1118,"change":337,"percent_change":1119,"volume":1120,"transactions":9,"vwap":1118},"2026-04-27",38.73,39.35,39.15,1.58,407500,{"date":1122,"open":929,"high":872,"low":795,"close":872,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":872},"2026-04-24",0.89,2.36,216900,{"date":1127,"open":796,"high":1128,"low":795,"close":1129,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1129},"2026-04-23",38.5,37.65,-0.57,-1.49,152600,{"date":1134,"open":1135,"high":1136,"low":928,"close":1137,"change":791,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-04-22",37.75,38.27,38.22,2.33,353000,{"date":1141,"open":1142,"high":1143,"low":1144,"close":1145,"change":1146,"percent_change":1147,"volume":1148,"transactions":9,"vwap":1145},"2026-04-21",38.59,38.76,37.32,37.35,-1.19,-3.09,218300,{"date":1150,"open":1151,"high":765,"low":1152,"close":872,"change":1153,"percent_change":1154,"volume":1155,"transactions":9,"vwap":872},"2026-04-20",38.86,38.26,-0.41,-1.05,198000,{"date":1157,"open":1158,"high":1089,"low":1159,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-17",39.56,38.85,38.95,-0.27,-0.69,323600,{"date":1165,"open":1104,"high":1166,"low":1167,"close":1168,"change":357,"percent_change":1169,"volume":1170,"transactions":9,"vwap":1168},"2026-04-16",39.4,38.6,39.22,0.8,283400,{"date":1172,"open":862,"high":757,"low":756,"close":1173,"change":202,"percent_change":336,"volume":1174,"transactions":9,"vwap":1173},"2026-04-15",38.91,176300,{"date":1176,"open":832,"high":1177,"low":1178,"close":1104,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1104},"2026-04-14",39.33,38.77,-0.15,-0.39,217300,{"date":1183,"open":851,"high":1184,"low":900,"close":1160,"change":1185,"percent_change":1186,"volume":1187,"transactions":9,"vwap":1160},"2026-04-13",38.97,0.63,1.64,251300,{"date":1189,"open":1152,"high":968,"low":1190,"close":851,"change":1191,"percent_change":1023,"volume":1192,"transactions":9,"vwap":851},"2026-04-10",38.029999,0.05,175600,{"date":1194,"open":893,"high":1195,"low":1196,"close":1136,"change":1197,"percent_change":1198,"volume":1199,"transactions":9,"vwap":1136},"2026-04-09",39.2,37.91,-0.64,-1.64,266200,{"date":1201,"open":1136,"high":843,"low":1136,"close":1173,"change":106,"percent_change":1202,"volume":1203,"transactions":9,"vwap":1173},"2026-04-08",2.66,185100,{"date":1205,"open":834,"high":765,"low":804,"close":855,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":855},"2026-04-07",-1.03,-2.65,184300,{"date":1210,"open":796,"high":1160,"low":967,"close":787,"change":347,"percent_change":386,"volume":1211,"transactions":9,"vwap":787},"2026-04-06",299900,{"date":1213,"open":1214,"high":1215,"low":1214,"close":1216,"change":25,"percent_change":1217,"volume":1218,"transactions":9,"vwap":1216},"2026-04-02",37.21,38.44,38.41,2.05,187500,{"date":1220,"open":1221,"high":900,"low":1144,"close":1222,"change":1223,"percent_change":1009,"volume":1224,"transactions":9,"vwap":1222},"2026-04-01",37.58,37.64,0.41,280800,{"date":1226,"open":1227,"high":1228,"low":1229,"close":930,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":930},"2026-03-31",36.38,37.3,36.24,1.27,3.53,344300,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":1162,"percent_change":1239,"volume":1240,"transactions":9,"vwap":1238},"2026-03-30",37,37.13,35.77,35.96,-1.88,378900,{"date":1242,"open":1243,"high":855,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-27",37.52,36.59,36.65,-1.44,-3.78,372300,{"date":1250,"open":1251,"high":1160,"low":942,"close":826,"change":758,"percent_change":429,"volume":1252,"transactions":9,"vwap":826},"2026-03-26",38.2,303500,{"date":1254,"open":755,"high":755,"low":1255,"close":1256,"change":1257,"percent_change":447,"volume":1258,"transactions":9,"vwap":1256},"2026-03-25",38.36,38.49,-0.96,290000,{"date":1260,"open":1261,"high":1262,"low":856,"close":1109,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1109},"2026-03-24",38.3,39.52,1.22,3.19,381200,{"date":1267,"open":1268,"high":1269,"low":1270,"close":856,"change":734,"percent_change":1271,"volume":1272,"transactions":9,"vwap":856},"2026-03-23",38.18,38.47,37.5,1.14,367600,{"date":1274,"open":894,"high":894,"low":970,"close":863,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":863},"2026-03-20",-0.92,-2.38,1093700,{"date":1279,"open":863,"high":1143,"low":1270,"close":1280,"change":24,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-19",38.72,0.91,364700,{"date":1284,"open":1285,"high":1286,"low":1287,"close":1288,"change":1289,"percent_change":493,"volume":1290,"transactions":9,"vwap":1288},"2026-03-18",38.35,38.98,38.31,38.37,0.23,376700,{"date":1292,"open":781,"high":1293,"low":817,"close":1294,"change":146,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1294},"2026-03-17",38.55,38.14,0.85,399000,{"date":1298,"open":1299,"high":1300,"low":1129,"close":1301,"change":396,"percent_change":1073,"volume":1302,"transactions":9,"vwap":1301},"2026-03-16",37.68,38.17,37.82,463100,{"date":1304,"open":1305,"high":1306,"low":1307,"close":1308,"change":275,"percent_change":255,"volume":1309,"transactions":9,"vwap":1308},"2026-03-13",37.56,37.69,36.97,37.17,359400,{"date":1311,"open":1261,"high":786,"low":1312,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-12",37.29,37.42,-1.25,-3.23,371700,{"date":1318,"open":1166,"high":1319,"low":1255,"close":1320,"change":1257,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1320},"2026-03-11",39.64,38.67,-2.42,314900,{"date":1324,"open":871,"high":1325,"low":1286,"close":1326,"change":800,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1326},"2026-03-10",40.13,39.63,1.23,454900,{"date":1330,"open":1331,"high":880,"low":1306,"close":1118,"change":1332,"percent_change":767,"volume":1333,"transactions":9,"vwap":1118},"2026-03-09",38.58,0.34,669100,{"date":1335,"open":1336,"high":1109,"low":797,"close":1337,"change":1338,"percent_change":741,"volume":1339,"transactions":9,"vwap":1337},"2026-03-06",37.86,38.81,0.29,639600,{"date":1341,"open":1104,"high":1081,"low":1342,"close":1343,"change":1344,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1343},"2026-03-05",36.67,38.52,-1.7,-4.23,918900,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":419,"percent_change":1091,"volume":1353,"transactions":9,"vwap":1352},"2026-03-04",39.91,40.52,39.41,40.22,543600,{"date":1355,"open":1356,"high":1357,"low":1358,"close":1359,"change":936,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-03-03",39.95,40.63,38.87,40.15,-2.31,420600,{"date":1363,"open":1364,"high":1365,"low":764,"close":1036,"change":686,"percent_change":1191,"volume":1366,"transactions":9,"vwap":1036},"2026-03-02",40.97,41.4,603900,{"date":1368,"open":1087,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":523,"volume":1373,"transactions":9,"vwap":1371},"2026-02-27",41.13,40.48,41.080002,0.67,496200,{"date":1375,"open":1356,"high":1376,"low":1326,"close":1377,"change":347,"percent_change":191,"volume":1378,"transactions":9,"vwap":1377},"2026-02-26",40.66,40.41,403500,{"date":1380,"open":1381,"high":1349,"low":1382,"close":1383,"change":1384,"percent_change":1385,"volume":1386,"transactions":9,"vwap":1383},"2026-02-25",39.28,38.79,39.89,0.71,1.81,448500,{"date":1388,"open":1160,"high":1177,"low":1128,"close":862,"change":254,"percent_change":593,"volume":1389,"transactions":9,"vwap":862},"2026-02-24",485100,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-02-23",40.19,40.34,39.3,39.48,-0.78,-1.94,418600,{"date":1400,"open":1401,"high":1402,"low":1401,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-02-20",39.049999,40.37,40.26,1.03,2.63,379700,{"date":1408,"open":1160,"high":1394,"low":1409,"close":1410,"change":917,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1410},"2026-02-19",38.64,39.23,0.54,273600,{"date":1414,"open":765,"high":772,"low":1331,"close":1415,"change":1091,"percent_change":1416,"volume":1417,"transactions":9,"vwap":1415},"2026-02-18",39.02,0.44,267600,{"date":1419,"open":1215,"high":1415,"low":1420,"close":1159,"change":1421,"percent_change":1052,"volume":1422,"transactions":9,"vwap":1159},"2026-02-17",38.15,0.7,368600,{"date":1424,"open":1425,"high":1420,"low":1426,"close":1420,"change":674,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1420},"2026-02-13",37.2,37.060001,2.58,261600,{"date":1430,"open":826,"high":1261,"low":1431,"close":1432,"change":222,"percent_change":1433,"volume":1434,"transactions":9,"vwap":1432},"2026-02-12",36.58,37.19,-1.59,299600,{"date":1436,"open":795,"high":922,"low":969,"close":819,"change":895,"percent_change":455,"volume":1437,"transactions":9,"vwap":819},"2026-02-11",243500,{"date":1439,"open":1144,"high":1440,"low":1214,"close":969,"change":1441,"percent_change":408,"volume":1442,"transactions":9,"vwap":969},"2026-02-10",37.95,-0.06,222900,{"date":1444,"open":1445,"high":1446,"low":1445,"close":1228,"change":1447,"percent_change":1073,"volume":1448,"transactions":9,"vwap":1228},"2026-02-09",36.41,37.46,0.64,353500,{"date":1450,"open":1451,"high":1452,"low":1453,"close":1454,"change":1009,"percent_change":85,"volume":1455,"transactions":9,"vwap":1454},"2026-02-06",35.54,36.73,35.47,36.66,281500,{"date":1457,"open":1458,"high":1459,"low":1460,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-05",35.6,36,35.31,35.56,-0.44,-1.22,305300,{"date":1466,"open":1467,"high":1270,"low":1468,"close":1459,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1459},"2026-02-04",37.18,35.58,-1.39,-3.72,414200,{"date":1473,"open":922,"high":1343,"low":1245,"close":977,"change":222,"percent_change":1474,"volume":1475,"transactions":9,"vwap":977},"2026-02-03",-1.58,325200,{"date":1477,"open":1144,"high":781,"low":1478,"close":1479,"change":473,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1479},"2026-02-02",36.8,37.99,1.2,273900,{"date":1483,"open":1308,"high":1484,"low":1485,"close":970,"change":775,"percent_change":325,"volume":1486,"transactions":9,"vwap":970},"2026-01-30",37.7,37.02,235000,{"date":1488,"open":1135,"high":1294,"low":1489,"close":935,"change":111,"percent_change":1490,"volume":1491,"transactions":9,"vwap":935},"2026-01-29",36.47,0.16,327900,{"date":1493,"open":1494,"high":1301,"low":1495,"close":921,"change":357,"percent_change":1496,"volume":1497,"transactions":9,"vwap":921},"2026-01-28",37.25,37.12,0.83,398200,{"date":1499,"open":1478,"high":819,"low":1500,"close":1425,"change":1421,"percent_change":1501,"volume":1502,"transactions":9,"vwap":1425},"2026-01-27",36.75,1.92,430400,{"date":1504,"open":1505,"high":1506,"low":1507,"close":1508,"change":1223,"percent_change":1271,"volume":1509,"transactions":9,"vwap":1508},"2026-01-26",36.35,36.62,36.17,36.5,270700,{"date":1511,"open":1512,"high":1245,"low":1513,"close":1514,"change":1515,"percent_change":276,"volume":1516,"transactions":9,"vwap":1514},"2026-01-23",36.25,36.049999,36.09,-0.2,234100,{"date":1518,"open":940,"high":1431,"low":1519,"close":1520,"change":1521,"percent_change":1521,"volume":1522,"transactions":9,"vwap":1520},"2026-01-22",35.82,36.29,0,299100,{"date":1524,"open":1525,"high":941,"low":1526,"close":1520,"change":93,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1520},"2026-01-21",35.5,35.46,2.89,552600,{"date":1530,"open":1531,"high":1526,"low":1532,"close":1533,"change":418,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1533},"2026-01-20",35,34.74,35.27,0.09,314200,{"date":1537,"open":1538,"high":1459,"low":1539,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-01-16",35.97,35.11,35.24,-0.87,-2.41,379500,{"date":1545,"open":1546,"high":1445,"low":1547,"close":1548,"change":1549,"percent_change":1550,"volume":1551,"transactions":9,"vwap":1548},"2026-01-15",36.4,35.71,36.11,-0.31,-0.85,296900,{"date":1553,"open":1554,"high":1555,"low":1556,"close":1557,"change":741,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1557},"2026-01-14",36.13,36.49,35.91,36.42,2.1,246500,{"date":1561,"open":941,"high":1562,"low":1563,"close":1564,"change":563,"percent_change":827,"volume":1565,"transactions":9,"vwap":1564},"2026-01-13",36.9,35.65,35.67,258100,{"date":1567,"open":1564,"high":1568,"low":1564,"close":1569,"change":1570,"percent_change":455,"volume":1571,"transactions":9,"vwap":1569},"2026-01-12",36.64,36.23,0.53,438800,{"date":1573,"open":1459,"high":1574,"low":1575,"close":1576,"change":957,"percent_change":1396,"volume":1139,"transactions":9,"vwap":1576},"2026-01-09",36.21,35.41,35.7,{"date":1578,"open":941,"high":1431,"low":1579,"close":1580,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1580},"2026-01-08",35.81,35.98,-0.34,-0.94,264900,{"date":1585,"open":1586,"high":1587,"low":1586,"close":1588,"change":1123,"percent_change":1589,"volume":1590,"transactions":9,"vwap":1588},"2026-01-07",35.35,36.36,36.32,2.51,375900,{"date":1592,"open":1593,"high":1576,"low":1594,"close":1595,"change":791,"percent_change":1596,"volume":1597,"transactions":9,"vwap":1595},"2026-01-06",34.62,34.6,35.43,2.52,275300,{"date":1599,"open":1600,"high":1526,"low":1601,"close":1601,"change":574,"percent_change":1206,"volume":1602,"transactions":9,"vwap":1601},"2026-01-05",34.97,34.56,392000,{"date":1604,"open":1605,"high":1606,"low":1607,"close":1608,"change":1609,"percent_change":1581,"volume":1610,"transactions":9,"vwap":1608},"2026-01-02",35.17,35.49,34.15,34.92,-0.12,440700,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":1617,"percent_change":1338,"volume":1618,"transactions":9,"vwap":1616},"2025-12-31",35.099998,35.28,34.8,35.040001,0.1,245700,{"date":1620,"open":1621,"high":1622,"low":1623,"close":1624,"change":1441,"percent_change":326,"volume":1625,"transactions":9,"vwap":1624},"2025-12-30",35.12,35.4,34.81,34.94,215900,{"date":1627,"open":1628,"high":1629,"low":1628,"close":1531,"change":1630,"percent_change":650,"volume":1631,"transactions":9,"vwap":1531},"2025-12-29",34.7,35.18,0.37,209500,{"date":1633,"open":1634,"high":1532,"low":1635,"close":1636,"change":1617,"percent_change":1338,"volume":1637,"transactions":9,"vwap":1636},"2025-12-26",34.66,34.36,34.63,167100,{"date":1639,"open":1640,"high":1601,"low":1641,"close":1642,"change":418,"percent_change":1534,"volume":1643,"transactions":9,"vwap":1642},"2025-12-24",34.5,34.12,34.53,152300,{"date":1645,"open":1646,"high":1647,"low":1648,"close":1640,"change":685,"percent_change":418,"volume":1649,"transactions":9,"vwap":1640},"2025-12-23",34.52,34.73,34.41,212100,{"date":1651,"open":1652,"high":1653,"low":1654,"close":1655,"change":1372,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-12-22",33.99,34.75,33.93,34.49,1.98,265300,{"date":1659,"open":1660,"high":1607,"low":1661,"close":1662,"change":1663,"percent_change":1664,"volume":1665,"transactions":9,"vwap":1662},"2025-12-19",34.0099983,33.71,33.82,-0.18,-0.53,428000,{"date":1667,"open":1668,"high":1669,"low":1670,"close":1671,"change":1112,"percent_change":1672,"volume":1673,"transactions":9,"vwap":1671},"2025-12-18",33.65,34.19,33.44,34,1.52,248900,{"date":1675,"open":1676,"high":1677,"low":1670,"close":1678,"change":758,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1678},"2025-12-17",34.060001,34.099998,33.49,-1.18,224500,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":162,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2025-12-16",33.0099983,34.17,33,33.89,2.23,415700,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":593,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1694},"2025-12-15",33.28,33.64,32.74,33.15,-2.24,788900,{"date":1698,"open":1594,"high":1699,"low":1700,"close":1701,"change":1105,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1701},"2025-12-12",34.61,33.43,33.91,-1.68,553400,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1655,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1655},"2025-12-11",35.22,35.29,34.2,-1.27,-3.55,751600,{"date":1713,"open":1714,"high":1554,"low":1715,"close":1716,"change":1663,"percent_change":306,"volume":1717,"transactions":9,"vwap":1716},"2025-12-10",35.94,35.45,35.76,283600,{"date":1719,"open":1587,"high":1720,"low":1721,"close":1714,"change":276,"percent_change":1722,"volume":1723,"transactions":9,"vwap":1714},"2025-12-09",36.37,35.87,-1.51,269500,{"date":1725,"open":1726,"high":1727,"low":1227,"close":1555,"change":357,"percent_change":1728,"volume":1729,"transactions":9,"vwap":1555},"2025-12-08",36.48,37.22,0.86,669900,{"date":1731,"open":1732,"high":1508,"low":1733,"close":1734,"change":325,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-12-05",36.26,36.040001,36.18,-0.22,323300,{"date":1738,"open":1739,"high":1342,"low":1740,"close":1732,"change":799,"percent_change":234,"volume":1741,"transactions":9,"vwap":1732},"2025-12-04",36.2,36.14,363600,{"date":1743,"open":1459,"high":940,"low":1744,"close":1745,"change":233,"percent_change":337,"volume":1746,"transactions":9,"vwap":1745},"2025-12-03",35.93,36.080002,350600,{"date":1748,"open":1749,"high":1750,"low":1751,"close":1752,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1752},"2025-12-02",35.75,35.88,35.26,35.86,0.2,0.56,770900,{"date":1757,"open":1706,"high":1556,"low":1706,"close":1758,"change":895,"percent_change":750,"volume":1759,"transactions":9,"vwap":1758},"2025-12-01",35.66,560900,{"date":1761,"open":1762,"high":1606,"low":1763,"close":1539,"change":111,"percent_change":1091,"volume":1764,"transactions":9,"vwap":1539},"2025-11-28",35.25,35.049999,169500,{"date":1766,"open":1762,"high":1767,"low":1608,"close":1763,"change":482,"percent_change":957,"volume":1768,"transactions":9,"vwap":1763},"2025-11-26",35.55,314600,{"date":1770,"open":1771,"high":1533,"low":1648,"close":1772,"change":534,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1772},"2025-11-25",34.98,35.15,1.68,411500,{"date":1776,"open":1777,"high":1778,"low":1779,"close":1780,"change":1404,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1780},"2025-11-24",33.5,34.65,33.26,34.57,3.07,418500,{"date":1784,"open":1785,"high":1786,"low":1787,"close":1788,"change":305,"percent_change":613,"volume":1789,"transactions":9,"vwap":1788},"2025-11-21",33.16,33.61,32.87,33.54,393900,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1795,"change":1796,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1795},"2025-11-20",34.95,35.21,33.74,33.77,-0.93,-2.68,496300,{"date":1800,"open":1801,"high":1525,"low":1802,"close":1628,"change":1803,"percent_change":1469,"volume":1804,"transactions":9,"vwap":1628},"2025-11-19",35.080002,34.64,-0.49,455100,{"date":1806,"open":1780,"high":1807,"low":1808,"close":1809,"change":800,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1809},"2025-11-18",35.37,34.25,35.19,1.38,471700,{"date":1813,"open":1814,"high":1815,"low":1816,"close":1817,"change":1753,"percent_change":534,"volume":1818,"transactions":9,"vwap":1817},"2025-11-17",34.51,35.59,34.3,34.71,795600,{"date":1820,"open":1821,"high":1628,"low":1822,"close":1814,"change":1092,"percent_change":1327,"volume":1823,"transactions":9,"vwap":1814},"2025-11-14",33.8,33.17,319500,{"date":1825,"open":1826,"high":1827,"low":1652,"close":1828,"change":641,"percent_change":593,"volume":1829,"transactions":9,"vwap":1828},"2025-11-13",34.39,34.84,34.09,306600,{"date":1831,"open":1808,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":24,"volume":1836,"transactions":9,"vwap":1834},"2025-11-12",34.69,33.96,34.35,0.12,534900,{"date":1838,"open":1623,"high":1623,"low":1839,"close":1840,"change":244,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-11-11",33.92,34.23,-1.24,461600,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1634,"change":1848,"percent_change":1849,"volume":1850,"transactions":9,"vwap":1634},"2025-11-10",33.029999,34.77,32.47,2.98,9.41,1096200,{"date":1852,"open":1853,"high":1854,"low":1855,"close":1856,"change":1609,"percent_change":1857,"volume":1858,"transactions":9,"vwap":1856},"2025-11-07",31.8,31.83,31.26,31.68,-0.38,321700,{"date":1860,"open":1861,"high":1862,"low":1863,"close":1853,"change":1864,"percent_change":1441,"volume":1865,"transactions":9,"vwap":1853},"2025-11-06",31.55,32.28,31.25,-0.02,366100,{"date":1867,"open":1868,"high":1869,"low":1870,"close":1871,"change":136,"percent_change":1589,"volume":1872,"transactions":9,"vwap":1871},"2025-11-05",31,31.94,30.96,31.82,250600,{"date":1874,"open":1863,"high":1875,"low":1876,"close":1877,"change":1803,"percent_change":827,"volume":1878,"transactions":9,"vwap":1877},"2025-11-04",31.37,30.68,31.040001,404100,{"date":1880,"open":1861,"high":1854,"low":1881,"close":1882,"change":1521,"percent_change":1521,"volume":1883,"transactions":9,"vwap":1882},"2025-11-03",31.36,31.53,325300,{"date":1885,"open":1886,"high":1887,"low":1888,"close":1882,"change":791,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1882},"2025-10-31",30.8,31.73,30.58,2.84,406800,{"date":1892,"open":1893,"high":1894,"low":1895,"close":1896,"change":1897,"percent_change":57,"volume":1898,"transactions":9,"vwap":1896},"2025-10-30",30.4,30.67,30.3,30.66,0.15,246700,{"date":1900,"open":1901,"high":1902,"low":1901,"close":1903,"change":924,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1903},"2025-10-29",30.030001,30.7,30.51,1.29,468000,{"date":1907,"open":1908,"high":1909,"low":1908,"close":1910,"change":1098,"percent_change":1911,"volume":1912,"transactions":9,"vwap":1910},"2025-10-28",29.33,30.41,30.12,3.33,448000,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":1919,"percent_change":1920,"volume":1921,"transactions":9,"vwap":1918},"2025-10-27",28.78,29.34,28.76,29.15,0.68,2.39,326700,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1927,"change":325,"percent_change":957,"volume":1928,"transactions":9,"vwap":1927},"2025-10-24",28.5,28.8,28.13,28.47,348500,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":473,"percent_change":1935,"volume":1936,"transactions":9,"vwap":1934},"2025-10-23",28.3,28.63,28.11,28.55,1.6,216700,{"date":1938,"open":1939,"high":1940,"low":1941,"close":1942,"change":1617,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1942},"2025-10-22",28.08,28.28,27.81,28.1,0.36,236200,{"date":1946,"open":1947,"high":1927,"low":1948,"close":1949,"change":641,"percent_change":1275,"volume":1950,"transactions":9,"vwap":1949},"2025-10-21",28.32,27.95,28,259500,{"date":1952,"open":1953,"high":1954,"low":1955,"close":1956,"change":1663,"percent_change":287,"volume":1957,"transactions":9,"vwap":1956},"2025-10-20",28.52,28.96,28.16,28.26,266500,{"date":1959,"open":1940,"high":1960,"low":1955,"close":1961,"change":202,"percent_change":924,"volume":1962,"transactions":9,"vwap":1961},"2025-10-17",28.64,28.44,256200,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":407,"percent_change":275,"volume":1969,"transactions":9,"vwap":1968},"2025-10-16",28.66,29.12,28.22,28.33,325100,{"date":1971,"open":1972,"high":1973,"low":1974,"close":1975,"change":1976,"percent_change":1217,"volume":1977,"transactions":9,"vwap":1975},"2025-10-15",28.09,28.7,28.049999,28.4,0.57,394800,{"date":1979,"open":1980,"high":1981,"low":30,"close":1982,"change":1191,"percent_change":799,"volume":1983,"transactions":9,"vwap":1982},"2025-10-14",27.5,27.94,27.83,424700,{"date":1985,"open":1986,"high":1933,"low":1987,"close":1988,"change":1630,"percent_change":386,"volume":1989,"transactions":9,"vwap":1988},"2025-10-13",27.89,27.73,27.78,376900,{"date":1991,"open":1992,"high":1973,"low":1993,"close":1994,"change":1582,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1994},"2025-10-10",28.35,27.29,27.41,-3.32,405000,{"date":1998,"open":1999,"high":2000,"low":2001,"close":1992,"change":1549,"percent_change":77,"volume":2002,"transactions":9,"vwap":1992},"2025-10-09",28.6,28.92,28.23,324600,{"date":2004,"open":2005,"high":2006,"low":1934,"close":1965,"change":563,"percent_change":2007,"volume":2008,"transactions":9,"vwap":1965},"2025-10-08",29.36,29.46,-1.92,390800,{"date":2010,"open":2011,"high":2012,"low":2013,"close":2014,"change":2015,"percent_change":2016,"volume":2017,"transactions":9,"vwap":2014},"2025-10-07",29.87,29.99,29.1,29.22,-0.7,-2.34,356200,{"date":2019,"open":2020,"high":2020,"low":2021,"close":2022,"change":2023,"percent_change":2024,"volume":2025,"transactions":9,"vwap":2022},"2025-10-06",30.92,29.83,29.92,-0.61,-2,337600,{"date":2027,"open":2028,"high":2029,"low":2030,"close":2031,"change":775,"percent_change":482,"volume":2032,"transactions":9,"vwap":2031},"2025-10-03",30.61,30.72,30.31,30.53,211800,{"date":2034,"open":2035,"high":2020,"low":2036,"close":2037,"change":482,"percent_change":2038,"volume":2039,"transactions":9,"vwap":2037},"2025-10-02",30.85,30.49,30.56,-0.33,196800,{"date":2041,"open":2042,"high":2043,"low":2044,"close":1896,"change":931,"percent_change":622,"volume":2045,"transactions":9,"vwap":1896},"2025-10-01",30.52,30.84,30.15,239300,{"date":2047,"open":2048,"high":2049,"low":2050,"close":1902,"change":1735,"percent_change":2051,"volume":2052,"transactions":9,"vwap":1902},"2025-09-30",30.9,31.07,30.46,-0.71,335500,{"date":2054,"open":2055,"high":2055,"low":2037,"close":2020,"change":1257,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2020},"2025-09-29",31.95,-3.01,463900,{"date":2059,"open":2060,"high":2061,"low":1853,"close":2062,"change":2063,"percent_change":1023,"volume":2064,"transactions":9,"vwap":2062},"2025-09-26",32.0099983,32.2,31.88,0.04,185900,{"date":2066,"open":2067,"high":2068,"low":2069,"close":2070,"change":2071,"percent_change":2072,"volume":2073,"transactions":9,"vwap":2070},"2025-09-25",31.91,31.93,31.44,31.84,-0.21,-0.66,298800,{"date":2075,"open":2076,"high":2077,"low":2055,"close":2078,"change":1161,"percent_change":575,"volume":2079,"transactions":9,"vwap":2078},"2025-09-24",32.4,32.49,32.049999,193800,{"date":2081,"open":2082,"high":2077,"low":2082,"close":2083,"change":2084,"percent_change":665,"volume":2085,"transactions":9,"vwap":2083},"2025-09-23",32,32.32,0.19,269800,{"date":2087,"open":2088,"high":2061,"low":2062,"close":2089,"change":1066,"percent_change":1295,"volume":2090,"transactions":9,"vwap":2089},"2025-09-22",31.9,32.13,206900,{"date":2092,"open":2093,"high":2093,"low":1854,"close":2094,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":2094},"2025-09-19",32.94,31.86,-1.2,-3.63,563200,{"date":2099,"open":2077,"high":2100,"low":2101,"close":2102,"change":665,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-09-18",33.080002,32.41,33.060001,1.82,254200,{"date":2106,"open":2107,"high":2108,"low":2067,"close":1847,"change":1112,"percent_change":1935,"volume":2109,"transactions":9,"vwap":1847},"2025-09-17",31.98,32.66,252400,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":1130,"percent_change":594,"volume":2116,"transactions":9,"vwap":2115},"2025-09-16",32.61,32.64,31.89,31.96,285400,{"date":2118,"open":2061,"high":2119,"low":2120,"close":2121,"change":493,"percent_change":845,"volume":2122,"transactions":9,"vwap":2121},"2025-09-15",33.049999,32.18,32.53,351900,{"date":2124,"open":2125,"high":2126,"low":2125,"close":2068,"change":775,"percent_change":858,"volume":2127,"transactions":9,"vwap":2068},"2025-09-12",31.85,32.45,429800,{"date":2129,"open":2130,"high":2131,"low":1868,"close":2115,"change":1372,"percent_change":2132,"volume":2133,"transactions":9,"vwap":2115},"2025-09-11",31.4,31.97,2.14,291400,{"date":2135,"open":2136,"high":1856,"low":2137,"close":2138,"change":574,"percent_change":2139,"volume":2140,"transactions":9,"vwap":2138},"2025-09-10",31.57,31.11,31.29,-1.14,387900,{"date":2142,"open":2143,"high":2144,"low":2145,"close":2146,"change":1864,"percent_change":1441,"volume":2147,"transactions":9,"vwap":2146},"2025-09-09",31.7,31.78,31.45,31.65,189700,{"date":2149,"open":2150,"high":2151,"low":2138,"close":2152,"change":336,"percent_change":1123,"volume":2153,"transactions":9,"vwap":2152},"2025-09-08",31.39,31.75,31.67,287800,{"date":2155,"open":1886,"high":2156,"low":1886,"close":2150,"change":234,"percent_change":2157,"volume":1957,"transactions":9,"vwap":2150},"2025-09-05",31.41,1.62,{"date":2159,"open":2160,"high":2161,"low":1888,"close":2162,"change":917,"percent_change":1919,"volume":2163,"transactions":9,"vwap":2162},"2025-09-04",30.6,30.97,30.89,260900,{"date":2165,"open":2166,"high":2167,"low":2166,"close":1876,"change":57,"percent_change":2157,"volume":2168,"transactions":9,"vwap":1876},"2025-09-03",30.2,30.71,350000,{"date":2170,"open":2171,"high":2172,"low":2171,"close":2173,"change":2174,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2173},"2025-09-02",30,30.44,30.19,0.14,0.47,387400,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":315,"percent_change":574,"volume":2183,"transactions":9,"vwap":2182},"2025-08-29",30.21,30.35,29.89,30.049999,290800,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2189,"change":799,"percent_change":493,"volume":751,"transactions":9,"vwap":2189},"2025-08-28",29.97,30.18,29.82,30.16,{"date":2191,"open":2192,"high":2193,"low":2194,"close":2195,"change":1753,"percent_change":1372,"volume":2196,"transactions":9,"vwap":2195},"2025-08-27",29.55,30.02,29.5,29.98,299800,{"date":2198,"open":2199,"high":2200,"low":2201,"close":2202,"change":917,"percent_change":1384,"volume":2203,"transactions":9,"vwap":2202},"2025-08-26",29.53,29.95,29.4,29.78,332700,{"date":2205,"open":2206,"high":2206,"low":2207,"close":2208,"change":2071,"percent_change":2051,"volume":2209,"transactions":9,"vwap":2208},"2025-08-25",29.77,29.28,29.57,334100,{"date":2211,"open":2208,"high":2212,"low":2213,"close":2202,"change":254,"percent_change":759,"volume":1464,"transactions":9,"vwap":2202},"2025-08-22",30.1,29.38,{"date":2215,"open":2216,"high":2217,"low":2206,"close":2218,"change":533,"percent_change":1169,"volume":2219,"transactions":9,"vwap":2218},"2025-08-21",29.91,30.17,30.08,325700,{"date":2221,"open":2200,"high":2173,"low":2222,"close":2223,"change":315,"percent_change":503,"volume":2224,"transactions":9,"vwap":2223},"2025-08-20",29.65,29.84,322400,{"date":2226,"open":2160,"high":1894,"low":2223,"close":2200,"change":2227,"percent_change":554,"volume":2228,"transactions":9,"vwap":2200},"2025-08-19",-0.81,501700,{"date":2230,"open":2231,"high":2232,"low":2173,"close":2233,"change":800,"percent_change":2234,"volume":2235,"transactions":9,"vwap":2233},"2025-08-18",30.28,30.78,30.76,1.59,323800,{"date":2237,"open":2231,"high":2238,"low":2044,"close":2231,"change":1521,"percent_change":1521,"volume":2239,"transactions":9,"vwap":2231},"2025-08-15",30.39,211400,{"date":2241,"open":2242,"high":2243,"low":2179,"close":2231,"change":2244,"percent_change":2245,"volume":2246,"transactions":9,"vwap":2231},"2025-08-14",30.63,30.64,-0.42,-1.37,295600,{"date":2248,"open":2249,"high":2250,"low":1888,"close":1902,"change":686,"percent_change":419,"volume":2251,"transactions":9,"vwap":1902},"2025-08-13",30.81,30.95,416300,{"date":2253,"open":1895,"high":2254,"low":2255,"close":1876,"change":1976,"percent_change":2256,"volume":2257,"transactions":9,"vwap":1876},"2025-08-12",30.79,30.26,1.89,366000,{"date":2259,"open":2216,"high":2260,"low":2188,"close":2261,"change":917,"percent_change":1421,"volume":2262,"transactions":9,"vwap":2261},"2025-08-11",30.34,30.11,356900,{"date":2264,"open":2166,"high":2265,"low":2266,"close":2266,"change":1060,"percent_change":287,"volume":2267,"transactions":9,"vwap":2266},"2025-08-08",30.54,29.9,389100,{"date":2269,"open":2270,"high":2265,"low":2271,"close":2272,"change":275,"percent_change":1082,"volume":2273,"transactions":9,"vwap":2272},"2025-08-07",30.25,29.85,30.09,497000,{"date":2275,"open":2276,"high":2277,"low":2276,"close":2260,"change":2278,"percent_change":2279,"volume":2280,"transactions":9,"vwap":2260},"2025-08-06",29.51,30.98,1.18,4.05,904500,{"date":2282,"open":2222,"high":2283,"low":1932,"close":2284,"change":1976,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-08-05",29.67,29.16,1.99,745900,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":24,"percent_change":2293,"volume":2294,"transactions":9,"vwap":2292},"2025-08-04",28.34,28.77,28.24,28.59,1.24,366800,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2291,"change":957,"percent_change":2300,"volume":2085,"transactions":9,"vwap":2291},"2025-08-01",28.25,28.36,27.82,-0.98,{"date":2302,"open":1999,"high":1915,"low":1992,"close":1953,"change":482,"percent_change":835,"volume":1316,"transactions":9,"vwap":1953},"2025-07-31",{"date":2304,"open":2305,"high":2306,"low":2307,"close":2307,"change":574,"percent_change":1841,"volume":2308,"transactions":9,"vwap":2307},"2025-07-30",28.95,29.17,28.62,375400,{"date":2310,"open":2311,"high":2312,"low":2313,"close":2314,"change":1609,"percent_change":1153,"volume":2315,"transactions":9,"vwap":2314},"2025-07-29",29.01,29.14,28.71,28.98,264200,{"date":2317,"open":2318,"high":2319,"low":2320,"close":2013,"change":202,"percent_change":151,"volume":2321,"transactions":9,"vwap":2013},"2025-07-28",29.059999,29.11,28.88,169000,{"date":2323,"open":2013,"high":2324,"low":1925,"close":2325,"change":326,"percent_change":1105,"volume":2326,"transactions":9,"vwap":2325},"2025-07-25",29.23,28.99,253800,{"date":2328,"open":2329,"high":2324,"low":1915,"close":2284,"change":1338,"percent_change":50,"volume":2330,"transactions":9,"vwap":2284},"2025-07-24",28.89,388200,{"date":2332,"open":2297,"high":2329,"low":2333,"close":2334,"change":136,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-07-23",28.18,28.87,2.78,379900,{"date":2338,"open":2339,"high":2340,"low":2339,"close":1972,"change":357,"percent_change":2341,"volume":2342,"transactions":9,"vwap":1972},"2025-07-22",27.93,28.29,1.12,365800,{"date":2344,"open":2345,"high":1939,"low":2346,"close":1988,"change":407,"percent_change":275,"volume":2347,"transactions":9,"vwap":1988},"2025-07-21",27.84,27.57,223900,{"date":2349,"open":2297,"high":1931,"low":2350,"close":2351,"change":641,"percent_change":1275,"volume":2352,"transactions":9,"vwap":2351},"2025-07-18",27.76,27.85,320100,{"date":2354,"open":1941,"high":2297,"low":2355,"close":1933,"change":1416,"percent_change":2234,"volume":2356,"transactions":9,"vwap":1933},"2025-07-17",27.68,336500,{"date":2358,"open":2359,"high":2360,"low":2361,"close":2362,"change":1630,"percent_change":2363,"volume":2364,"transactions":9,"vwap":2362},"2025-07-16",27.36,27.7,27.2,27.67,1.36,420000,{"date":2366,"open":2367,"high":2367,"low":2368,"close":2369,"change":2244,"percent_change":2370,"volume":2371,"transactions":9,"vwap":2369},"2025-07-15",27.75,27.25,27.3,-1.52,226500,{"date":2373,"open":2374,"high":2339,"low":2375,"close":2376,"change":326,"percent_change":2023,"volume":2377,"transactions":9,"vwap":2376},"2025-07-14",27.9,27.38,27.72,257200,{"date":2379,"open":2380,"high":1939,"low":2381,"close":1986,"change":1066,"percent_change":2382,"volume":1950,"transactions":9,"vwap":1986},"2025-07-11",27.62,27.6,0.98,{"date":2384,"open":2385,"high":2386,"low":2387,"close":2380,"change":1421,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2380},"2025-07-10",27,27.69,26.8,2.6,341400,{"date":2391,"open":1980,"high":1980,"low":2392,"close":2393,"change":1180,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-07-09",26.81,26.92,-1.43,295200,{"date":2397,"open":2398,"high":2381,"low":2399,"close":2400,"change":492,"percent_change":674,"volume":2401,"transactions":9,"vwap":2400},"2025-07-08",27.16,27.12,27.31,331000,{"date":2403,"open":2404,"high":2405,"low":2404,"close":2406,"change":146,"percent_change":1480,"volume":2407,"transactions":9,"vwap":2406},"2025-07-07",26.6,27.45,27.049999,505100,{"date":2409,"open":2410,"high":2411,"low":2404,"close":2412,"change":2084,"percent_change":844,"volume":2413,"transactions":9,"vwap":2412},"2025-07-03",26.71,26.86,26.73,150800,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":1630,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2419},"2025-07-02",26.28,26.7,26.12,26.54,1.41,313000,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":806,"percent_change":1664,"volume":2428,"transactions":9,"vwap":2427},"2025-07-01",26.29,26.47,26,26.17,311200,{"date":2430,"open":2431,"high":2431,"low":2432,"close":2433,"change":275,"percent_change":1582,"volume":2224,"transactions":9,"vwap":2433},"2025-06-30",26.56,26.049999,26.31,{"date":2435,"open":2436,"high":2437,"low":2424,"close":2431,"change":790,"percent_change":2438,"volume":2439,"transactions":9,"vwap":2431},"2025-06-27",26.33,26.93,1.26,270800,{"date":2441,"open":2442,"high":2443,"low":2418,"close":2444,"change":2445,"percent_change":357,"volume":2446,"transactions":9,"vwap":2444},"2025-06-26",26.25,26.43,26.23,0.08,257600,{"date":2448,"open":2449,"high":2450,"low":2451,"close":2452,"change":233,"percent_change":1295,"volume":2453,"transactions":9,"vwap":2452},"2025-06-25",25.93,26.35,25.8,26.15,362500,{"date":2455,"open":2456,"high":2457,"low":2458,"close":2449,"change":1066,"percent_change":735,"volume":2459,"transactions":9,"vwap":2449},"2025-06-24",25.65,26.13,25.45,325800,{"date":2461,"open":2462,"high":2463,"low":2464,"close":2465,"change":1180,"percent_change":2466,"volume":2467,"transactions":9,"vwap":2465},"2025-06-23",26.07,26.19,25.49,25.66,-1.5,412600,{"date":2469,"open":2392,"high":2470,"low":2471,"close":2432,"change":2472,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2432},"2025-06-20",26.87,25.99,-0.72,-2.69,501000,{"date":2476,"open":2477,"high":2387,"low":2477,"close":2478,"change":800,"percent_change":1052,"volume":2479,"transactions":9,"vwap":2478},"2025-06-18",26.27,26.77,351500,{"date":2481,"open":2457,"high":2482,"low":2483,"close":2424,"change":1490,"percent_change":337,"volume":2484,"transactions":9,"vwap":2424},"2025-06-17",26.44,25.96,340900,{"date":2486,"open":2425,"high":2487,"low":2488,"close":2457,"change":2038,"percent_change":1314,"volume":2489,"transactions":9,"vwap":2457},"2025-06-16",26.66,26.02,401800,{"date":2491,"open":2492,"high":2431,"low":2493,"close":2494,"change":790,"percent_change":2438,"volume":2495,"transactions":9,"vwap":2494},"2025-06-13",26.11,25.83,26.46,347700,{"date":2497,"open":2498,"high":2463,"low":2456,"close":2457,"change":1943,"percent_change":2499,"volume":2500,"transactions":9,"vwap":2457},"2025-06-12",25.77,1.4,536800,{"date":2502,"open":2503,"high":2504,"low":2505,"close":2498,"change":1570,"percent_change":1558,"volume":2506,"transactions":9,"vwap":2498},"2025-06-11",25.35,25.88,25.3,414000,{"date":2508,"open":2509,"high":2451,"low":2510,"close":2511,"change":1153,"percent_change":2512,"volume":2513,"transactions":9,"vwap":2511},"2025-06-10",25.7,25.15,25.24,-1.6,235800,{"date":2515,"open":2516,"high":2517,"low":2456,"close":2456,"change":407,"percent_change":1161,"volume":2518,"transactions":9,"vwap":2456},"2025-06-09",25.75,25.94,283000,{"date":2520,"open":2521,"high":2516,"low":2505,"close":2522,"change":1630,"percent_change":397,"volume":2523,"transactions":9,"vwap":2522},"2025-06-06",25.5,25.72,214300,{"date":2525,"open":2526,"high":2527,"low":2528,"close":2503,"change":1191,"percent_change":1753,"volume":2529,"transactions":9,"vwap":2503},"2025-06-05",25.27,25.44,25.11,289700,{"date":2531,"open":2532,"high":2533,"low":2532,"close":2505,"change":799,"percent_change":844,"volume":2534,"transactions":9,"vwap":2505},"2025-06-04",25.2,25.74,310600,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":116,"percent_change":931,"volume":1977,"transactions":9,"vwap":2540},"2025-06-03",24.89,25.18,24.51,25.12,{"date":2542,"open":2543,"high":2544,"low":2545,"close":2546,"change":336,"percent_change":121,"volume":2547,"transactions":9,"vwap":2546},"2025-06-02",24.98,25.22,24.59,25.13,317300,{"date":2549,"open":70,"high":2550,"low":2551,"close":2552,"change":1515,"percent_change":865,"volume":2553,"transactions":9,"vwap":2552},"2025-05-30",25.02,24.63,24.85,279600,{"date":2555,"open":2528,"high":2505,"low":2556,"close":2557,"change":1023,"percent_change":347,"volume":2558,"transactions":9,"vwap":2557},"2025-05-29",24.95,25.049999,324800,{"date":2560,"open":2561,"high":2562,"low":2563,"close":2564,"change":686,"percent_change":2445,"volume":2565,"transactions":9,"vwap":2564},"2025-05-28",24.83,25.09,24.45,24.92,471200,{"date":2567,"open":2568,"high":2557,"low":2563,"close":2569,"change":1092,"percent_change":2570,"volume":2571,"transactions":9,"vwap":2569},"2025-05-27",24.57,24.9,1.72,415200,{"date":2573,"open":2574,"high":2575,"low":2576,"close":2575,"change":428,"percent_change":1239,"volume":2577,"transactions":9,"vwap":2575},"2025-05-23",24.049999,24.48,23.95,415000,{"date":2579,"open":2580,"high":2581,"low":2582,"close":2556,"change":2015,"percent_change":2583,"volume":2584,"transactions":9,"vwap":2556},"2025-05-22",25.040001,25.48,24.21,-2.73,801300,{"date":2586,"open":2587,"high":2588,"low":2589,"close":2456,"change":116,"percent_change":931,"volume":2590,"transactions":9,"vwap":2456},"2025-05-21",25.86,26.21,25.54,495100,{"date":2592,"open":2450,"high":2593,"low":2594,"close":2465,"change":2472,"percent_change":2583,"volume":2595,"transactions":9,"vwap":2465},"2025-05-20",26.65,25.42,828200,{"date":2597,"open":2588,"high":2404,"low":2516,"close":2598,"change":1230,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2598},"2025-05-19",26.38,5.06,1160300,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2528,"change":1943,"percent_change":2606,"volume":2607,"transactions":9,"vwap":2528},"2025-05-16",24.8,25.16,24.69,1.45,520600,{"date":2609,"open":2610,"high":2537,"low":2611,"close":2612,"change":1617,"percent_change":1223,"volume":2613,"transactions":9,"vwap":2612},"2025-05-15",24.5,24.35,24.75,318700,{"date":2615,"open":2616,"high":2546,"low":2575,"close":2617,"change":126,"percent_change":93,"volume":2618,"transactions":9,"vwap":2617},"2025-05-14",24.68,24.65,544100,{"date":2620,"open":2621,"high":2610,"low":2621,"close":2622,"change":2623,"percent_change":2624,"volume":2625,"transactions":9,"vwap":2622},"2025-05-13",23.45,24.4,1.17,5.04,443100,{"date":2627,"open":2628,"high":2629,"low":2630,"close":2631,"change":348,"percent_change":2632,"volume":2633,"transactions":9,"vwap":2631},"2025-05-12",22.98,23.56,22.94,23.23,5.26,535700,{"date":2635,"open":2636,"high":2637,"low":2638,"close":2639,"change":1835,"percent_change":895,"volume":2640,"transactions":9,"vwap":2639},"2025-05-09",22,22.18,21.77,22.07,190400,{"date":2642,"open":2643,"high":2636,"low":2644,"close":2645,"change":234,"percent_change":1138,"volume":2646,"transactions":9,"vwap":2645},"2025-05-08",21.65,21.5,21.95,213800,{"date":2648,"open":2649,"high":2643,"low":2650,"close":2651,"change":1521,"percent_change":1521,"volume":2652,"transactions":9,"vwap":2651},"2025-05-07",21.52,21.26,21.45,242200,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2651,"change":2023,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2651},"2025-05-06",22.059999,22.12,21.42,-2.77,275100,{"date":2661,"open":2662,"high":2663,"low":2664,"close":2655,"change":1617,"percent_change":544,"volume":2665,"transactions":9,"vwap":2655},"2025-05-05",21.87,22.23,21.83,318200,{"date":2667,"open":2668,"high":2669,"low":2670,"close":2671,"change":1223,"percent_change":907,"volume":1559,"transactions":9,"vwap":2671},"2025-05-02",21.86,22.15,21.73,21.96,{"date":2673,"open":2674,"high":2675,"low":2676,"close":2677,"change":418,"percent_change":2174,"volume":2678,"transactions":9,"vwap":2677},"2025-05-01",21.59,21.76,21.34,21.55,216000,{"date":2680,"open":2681,"high":2682,"low":2683,"close":2649,"change":202,"percent_change":1112,"volume":2684,"transactions":9,"vwap":2649},"2025-04-30",21.2,21.61,21.049999,223000,{"date":2686,"open":2687,"high":2688,"low":2687,"close":2689,"change":202,"percent_change":347,"volume":1024,"transactions":9,"vwap":2689},"2025-04-29",21.16,21.49,21.41,{"date":2691,"open":2692,"high":2688,"low":2692,"close":2693,"change":419,"percent_change":790,"volume":2694,"transactions":9,"vwap":2693},"2025-04-28",21.14,21.3,215400,{"date":2696,"open":2697,"high":2698,"low":2699,"close":2700,"change":1617,"percent_change":2175,"volume":2701,"transactions":9,"vwap":2700},"2025-04-25",21,21.35,20.92,21.23,160000,{"date":2703,"open":2704,"high":2705,"low":2706,"close":2707,"change":1630,"percent_change":2708,"volume":2709,"transactions":9,"vwap":2707},"2025-04-24",20.82,21.15,20.5,21.13,1.78,186500,{"date":2711,"open":2712,"high":2713,"low":2714,"close":2715,"change":162,"percent_change":2716,"volume":2717,"transactions":9,"vwap":2715},"2025-04-23",20.44,20.89,20.4,20.76,3.7,316600,{"date":183,"open":2714,"high":2719,"low":179,"close":2720,"change":1857,"percent_change":2721,"volume":2722,"transactions":9,"vwap":2720},20.54,20.02,-1.86,274600]