[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-GTY":3,"homepage-market-summary":35,"stock-historical-GTY":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"GTY","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},"Getty Realty Corp.","NYSE",null,"REAL ESTATE","Getty Realty Corp is a net lease real estate investment trust in the U.S.A, specializing in the acquisition, financing, and development of convenience, automotive, and other single-tenant retail real estate. The company's portfolio includes convenience stores, express tunnel car washes, automotive service centers (gasoline and repair, oil and maintenance, tire and battery, and collision), drive-thru quick service restaurants, and certain other freestanding retail properties. It generates maximum revenue in the form of rental income.","31","New York, NY",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},6.8794,1.94,"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},28.2,28.03,28.4,27.82,27.84,0.36,1.29,665271.414261,8530,28.2025,36.8322,25.39,485111.432100168,24.6,13467,{"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":185},365,1000,{"period_high":30,"period_low":31,"average_volume":181,"total_volume":182,"period_return":183,"latest_close":20,"start_date":184,"end_date":5},444083,162090158.025042,-1.98,"2025-04-22",[186,187,197,208,218,229,240,251,260,271,281,291,301,312,322,332,342,351,362,371,381,390,400,410,420,430,439,448,459,470,479,487,496,504,514,523,532,542,551,559,566,576,584,593,603,613,623,633,643,652,663,674,684,693,704,712,720,727,735,742,750,756,761,769,776,781,788,796,803,808,814,821,828,833,840,845,853,860,865,870,877,883,889,895,900,908,915,922,926,930,935,938,942,946,953,957,963,967,971,978,983,986,991,995,1000,1004,1007,1011,1016,1022,1025,1030,1036,1040,1046,1053,1059,1065,1070,1077,1083,1087,1092,1096,1100,1103,1106,1111,1118,1124,1130,1138,1145,1150,1156,1160,1166,1171,1175,1179,1185,1189,1193,1198,1201,1204,1207,1212,1216,1220,1224,1228,1231,1234,1239,1243,1248,1253,1261,1266,1268,1274,1281,1288,1294,1303,1310,1318,1326,1333,1342,1350,1358,1366,1373,1379,1385,1390,1393,1399,1406,1412,1421,1427,1434,1441,1448,1455,1463,1471,1477,1484,1491,1498,1505,1513,1520,1526,1532,1535,1540,1546,1550,1554,1559,1564,1569,1575,1582,1587,1593,1597,1602,1606,1609,1612,1616,1621,1626,1630,1636,1641,1646,1651,1658,1664,1671,1677,1681,1686,1691,1695,1700,1706,1711,1714,1719,1724,1726,1731,1737,1743,1750,1758,1765,1771,1778,1784,1790,1796,1804,1810,1817,1821,1826,1832,1840,1846,1850,1855,1861,1866,1871,1875,1879,1882,1887,1891,1894,1899,1903,1908,1912,1916,1921,1925,1929,1932,1935,1939,1943,1947,1950,1954,1958,1961,1964,1967,1971,1974,1977,1979,1982,1985,1989,1992,1997,2002,2007,2010,2014,2018,2022,2026,2030,2036,2040,2044,2048,2052,2055,2058,2061,2066,2069,2073,2076,2079,2083,2086,2090,2094,2099,2105,2109,2113,2116,2119,2123,2128,2133,2137,2143,2148,2151,2154,2158,2162,2166,2169,2172,2176,2180,2183,2186,2191,2195,2199,2203,2206,2210,2213,2217,2220,2224,2227,2230,2233,2236,2239,2242,2245,2248,2252,2256],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":188,"open":189,"high":190,"low":191,"close":24,"change":192,"percent_change":193,"volume":194,"transactions":195,"vwap":196},"2026-10-01",28.02,28.245,27.62,-0.4,-1.42,754475.290881,9345,27.8035,{"date":198,"open":199,"high":200,"low":201,"close":202,"change":203,"percent_change":204,"volume":205,"transactions":206,"vwap":207},"2026-09-30",28.57,28.63,28.18,28.24,-0.26,-0.91,689562.676213,9111,28.2537,{"date":209,"open":210,"high":200,"low":211,"close":212,"change":213,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",28.35,28.23,28.5,0.05,0.18,764924.088769,9362,28.4758,{"date":219,"open":220,"high":221,"low":222,"close":223,"change":224,"percent_change":225,"volume":226,"transactions":227,"vwap":228},"2026-09-28",28.76,28.92,28.33,28.45,-0.21,-0.73,923990.92396,9812,28.4624,{"date":230,"open":231,"high":232,"low":233,"close":234,"change":235,"percent_change":236,"volume":237,"transactions":238,"vwap":239},"2026-09-25",28.54,28.68,28.2501,28.66,-0.05,-0.17,784694.53441,10116,28.5179,{"date":241,"open":242,"high":243,"low":244,"close":245,"change":246,"percent_change":247,"volume":248,"transactions":249,"vwap":250},"2026-09-24",28.6,28.78,28.13,28.71,-0.2,-0.69,1003862.383993,13261,28.5208,{"date":252,"open":253,"high":253,"low":220,"close":254,"change":255,"percent_change":256,"volume":257,"transactions":258,"vwap":259},"2026-09-23",29.29,28.91,-0.54,-1.83,825838.427383,13198,28.9318,{"date":261,"open":262,"high":263,"low":264,"close":265,"change":266,"percent_change":267,"volume":268,"transactions":269,"vwap":270},"2026-09-22",29.68,29.69,29.295,29.45,-0.02,-0.07,641397.910228,9893,29.4514,{"date":272,"open":273,"high":274,"low":275,"close":276,"change":236,"percent_change":277,"volume":278,"transactions":279,"vwap":280},"2026-09-21",29.7,29.955,29.36,29.47,-0.57,817097.101551,11690,29.5561,{"date":282,"open":283,"high":283,"low":284,"close":285,"change":286,"percent_change":287,"volume":288,"transactions":289,"vwap":290},"2026-09-18",30.2,29.61,29.64,-0.28,-0.94,1246499.441913,9501,29.7386,{"date":292,"open":293,"high":293,"low":294,"close":295,"change":296,"percent_change":297,"volume":298,"transactions":299,"vwap":300},"2026-09-17",30.55,29.88,29.92,-0.16,-0.53,684159.5384,10522,29.9983,{"date":302,"open":303,"high":304,"low":305,"close":306,"change":307,"percent_change":308,"volume":309,"transactions":310,"vwap":311},"2026-09-16",31.53,31.66,29.685,30.08,-1.35,-4.3,857728.237266,12985,30.3535,{"date":313,"open":314,"high":314,"low":315,"close":316,"change":317,"percent_change":318,"volume":319,"transactions":320,"vwap":321},"2026-09-15",32.09,31.4,31.43,-0.61,-1.9,1125414.934694,8515,31.3436,{"date":323,"open":324,"high":325,"low":326,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-14",32.47,32.7,32.04,-0.23,-0.71,490258.338792,7954,32.1393,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":246,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-11",32.65,32.82,32.13,32.27,-0.62,589244.687281,6801,32.3016,{"date":343,"open":344,"high":344,"low":345,"close":324,"change":346,"percent_change":347,"volume":348,"transactions":349,"vwap":350},"2026-09-10",32.83,32.285,-0.29,-0.89,658842.199383,9585,32.455,{"date":352,"open":353,"high":354,"low":355,"close":356,"change":357,"percent_change":358,"volume":359,"transactions":360,"vwap":361},"2026-09-09",32.64,32.98,32.36,32.76,0.15,0.46,1278216.814796,16271,32.7546,{"date":363,"open":364,"high":335,"low":365,"close":366,"change":367,"percent_change":127,"volume":368,"transactions":369,"vwap":370},"2026-09-08",32.52,32.435,32.61,0.08,227530.462118,7903,32.6302,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":376},"2026-09-04",32.45,32.75,32.325,32.53,-0.12,-0.37,258169.754417,5513,{"date":382,"open":383,"high":384,"low":385,"close":334,"change":386,"percent_change":58,"volume":387,"transactions":388,"vwap":389},"2026-09-03",32.73,32.93,32.29,0.16,252022.831598,6386,32.6162,{"date":391,"open":376,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",32.58,32.12,32.49,0.11,0.34,398498.759028,8809,32.4186,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":377,"volume":407,"transactions":408,"vwap":409},"2026-09-01",32.59,32.78,32.24,32.38,-0.04,843904.540101,10525,32.3937,{"date":411,"open":374,"high":412,"low":413,"close":414,"change":415,"percent_change":416,"volume":417,"transactions":418,"vwap":419},"2026-08-31",32.79,32.35,32.42,-0.45,-1.37,485278.80868,6894,32.5062,{"date":421,"open":422,"high":423,"low":412,"close":424,"change":425,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-28",32.95,33.31,32.87,-0.08,-0.24,397164.876997,6263,32.9353,{"date":431,"open":432,"high":433,"low":356,"close":422,"change":434,"percent_change":435,"volume":436,"transactions":437,"vwap":438},"2026-08-27",33,33.1599,-0.3,-0.9,410000.47492,6273,33.0043,{"date":440,"open":441,"high":441,"low":442,"close":443,"change":286,"percent_change":444,"volume":445,"transactions":446,"vwap":447},"2026-08-26",33.62,33.065,33.25,-0.84,399748.034976,7042,33.2207,{"date":449,"open":450,"high":451,"low":452,"close":453,"change":454,"percent_change":455,"volume":456,"transactions":457,"vwap":458},"2026-08-25",33.45,33.63,33.06,33.53,0.14,0.42,424126.06232,7989,33.4835,{"date":460,"open":461,"high":462,"low":463,"close":464,"change":465,"percent_change":466,"volume":467,"transactions":468,"vwap":469},"2026-08-24",33.32,33.56,33.2,33.39,0.28,0.85,400225.54704,7856,33.378,{"date":471,"open":472,"high":472,"low":473,"close":474,"change":203,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",33.43,32.895,33.11,-0.78,460714.71334,7096,33.1531,{"date":480,"open":481,"high":482,"low":483,"close":482,"change":465,"percent_change":466,"volume":484,"transactions":485,"vwap":486},"2026-08-20",32.96,33.37,32.5973,482683.211011,6739,33.2466,{"date":488,"open":489,"high":489,"low":412,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-19",33.24,33.09,0.1,0.3,420357.846203,7543,33.0093,{"date":497,"open":498,"high":489,"low":499,"close":500,"change":425,"percent_change":426,"volume":501,"transactions":502,"vwap":503},"2026-08-18",33.14,32.55,32.99,413899.012248,6840,32.8845,{"date":505,"open":506,"high":507,"low":335,"close":508,"change":509,"percent_change":510,"volume":511,"transactions":512,"vwap":513},"2026-08-17",33.01,33.2568,33.07,-0.11,-0.33,270198.804009,7284,32.9718,{"date":515,"open":422,"high":516,"low":422,"close":517,"change":518,"percent_change":519,"volume":520,"transactions":521,"vwap":522},"2026-08-14",33.589,33.18,0.07,0.21,390457.54412,8639,33.3048,{"date":524,"open":525,"high":525,"low":526,"close":474,"change":527,"percent_change":528,"volume":529,"transactions":530,"vwap":531},"2026-08-13",33.57,33.055,0.23,0.7,368838.956166,7184,33.2449,{"date":533,"open":405,"high":534,"low":535,"close":536,"change":537,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-12",32.89,32.3579,32.88,0.58,1.8,270200.891399,5903,32.7526,{"date":543,"open":544,"high":392,"low":393,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-11",32.48,32.3,-0.18,-0.55,312536.229887,6959,32.3266,{"date":552,"open":553,"high":554,"low":414,"close":544,"change":204,"percent_change":555,"volume":556,"transactions":557,"vwap":558},"2026-08-10",33.15,33.295,-2.73,315610.511608,7937,32.6177,{"date":560,"open":443,"high":561,"low":562,"close":464,"change":454,"percent_change":455,"volume":563,"transactions":564,"vwap":565},"2026-08-07",33.64,32.845,289152.244536,6732,33.3199,{"date":567,"open":568,"high":569,"low":570,"close":443,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",33.76,33.825,33.0901,-0.27,-0.81,237196.200298,4845,33.2912,{"date":577,"open":482,"high":453,"low":578,"close":579,"change":235,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",33.08,33.52,-0.15,393691.110261,6949,33.4044,{"date":585,"open":568,"high":586,"low":587,"close":525,"change":588,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",33.845,33.0115,-0.38,-1.12,357120.999835,7002,33.5406,{"date":594,"open":595,"high":595,"low":596,"close":597,"change":598,"percent_change":599,"volume":600,"transactions":601,"vwap":602},"2026-08-03",34.495,33.82,33.95,-0.19,-0.56,347122.643485,7173,33.9593,{"date":604,"open":605,"high":606,"low":607,"close":608,"change":609,"percent_change":346,"volume":610,"transactions":611,"vwap":612},"2026-07-31",33.75,34.17,33.67,34.14,-0.1,455148.920111,7795,34.0658,{"date":614,"open":615,"high":616,"low":568,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-07-30",34.62,34.98,34.24,-0.59,-1.69,427328.979831,9300,34.1284,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":327,"percent_change":629,"volume":630,"transactions":631,"vwap":632},"2026-07-29",35.34,35.46,34.64,34.83,-0.66,416486.484051,9958,34.9458,{"date":634,"open":635,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",35.69,35.05,35.06,0.01,0.03,524160.874973,9806,35.2032,{"date":644,"open":645,"high":646,"low":647,"close":636,"change":127,"percent_change":648,"volume":649,"transactions":650,"vwap":651},"2026-07-27",34.75,35.435,34.72,0.72,593693.005851,12760,35.1366,{"date":653,"open":654,"high":655,"low":656,"close":657,"change":658,"percent_change":659,"volume":660,"transactions":661,"vwap":662},"2026-07-24",34.61,35.07,34.31,34.8,0.09,0.26,647131.724216,12271,34.6579,{"date":664,"open":665,"high":666,"low":667,"close":668,"change":669,"percent_change":670,"volume":671,"transactions":672,"vwap":673},"2026-07-23",35.29,35.695,34.12,34.71,-1.1,-3.07,1033946.102478,14719,34.7082,{"date":675,"open":676,"high":30,"low":677,"close":678,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-22",36.6,35.8,35.81,-0.8,-2.19,809948.519738,9886,36.0127,{"date":685,"open":678,"high":686,"low":687,"close":686,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-21",36.61,35.765,0.5,1.38,639251.217013,8675,36.3549,{"date":694,"open":695,"high":696,"low":697,"close":698,"change":699,"percent_change":700,"volume":701,"transactions":702,"vwap":703},"2026-07-20",36.1,36.67,35.86,36.11,-0.14,-0.39,448532.182005,8418,36.15,{"date":705,"open":698,"high":706,"low":707,"close":708,"change":709,"percent_change":710,"volume":711,"transactions":9,"vwap":708},"2026-07-17",36.53,35.74,36.25,0.27,0.75,382300,{"date":713,"open":714,"high":715,"low":714,"close":716,"change":717,"percent_change":718,"volume":719,"transactions":9,"vwap":716},"2026-07-16",34.6,36.12,35.98,1.57,4.56,494900,{"date":721,"open":722,"high":723,"low":724,"close":725,"change":406,"percent_change":377,"volume":726,"transactions":9,"vwap":725},"2026-07-15",34.95,35.0099983,34.35,34.41,336200,{"date":728,"open":729,"high":730,"low":731,"close":732,"change":117,"percent_change":733,"volume":734,"transactions":9,"vwap":732},"2026-07-14",34.58,34.7,34.42,34.45,-0.03,302900,{"date":736,"open":737,"high":738,"low":739,"close":740,"change":658,"percent_change":659,"volume":741,"transactions":9,"vwap":740},"2026-07-13",34.53,34.85,34.38,34.46,374600,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":491,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-10",34.34,34.43,34.080002,34.37,0.29,234600,{"date":751,"open":729,"high":729,"low":752,"close":753,"change":754,"percent_change":588,"volume":755,"transactions":9,"vwap":753},"2026-07-09",34.029999,34.27,-0.13,321400,{"date":757,"open":758,"high":628,"low":758,"close":759,"change":598,"percent_change":547,"volume":760,"transactions":9,"vwap":759},"2026-07-08",34.3,34.4,606500,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":766,"percent_change":767,"volume":768,"transactions":9,"vwap":765},"2026-07-07",34.28,34.91,34.59,0.59,1.74,307400,{"date":770,"open":667,"high":753,"low":771,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-06",33.98,34,-0.34,-0.99,303200,{"date":777,"open":596,"high":724,"low":778,"close":744,"change":164,"percent_change":779,"volume":780,"transactions":9,"vwap":744},"2026-07-02",33.8,2.2,384100,{"date":782,"open":783,"high":784,"low":783,"close":785,"change":786,"percent_change":648,"volume":787,"transactions":9,"vwap":785},"2026-07-01",33.28,33.68,33.6,0.24,391400,{"date":789,"open":790,"high":791,"low":792,"close":793,"change":286,"percent_change":794,"volume":795,"transactions":9,"vwap":793},"2026-06-30",33.42,33.84,33.16,33.36,-0.83,507900,{"date":797,"open":798,"high":791,"low":799,"close":561,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":561},"2026-06-29",33.73,33.44,-0.36,-1.06,719700,{"date":804,"open":805,"high":763,"low":806,"close":772,"change":491,"percent_change":748,"volume":807,"transactions":9,"vwap":772},"2026-06-26",34.13,33.85,2152000,{"date":809,"open":482,"high":810,"low":498,"close":810,"change":811,"percent_change":812,"volume":813,"transactions":9,"vwap":810},"2026-06-25",33.9,0.04,0.12,684000,{"date":815,"open":816,"high":817,"low":784,"close":818,"change":386,"percent_change":819,"volume":820,"transactions":9,"vwap":818},"2026-06-24",33.87,34.060001,33.86,0.47,526600,{"date":822,"open":553,"high":823,"low":824,"close":823,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":823},"2026-06-23",33.7,33.049999,0.87,2.65,461900,{"date":829,"open":830,"high":500,"low":831,"close":344,"change":357,"percent_change":358,"volume":832,"transactions":9,"vwap":344},"2026-06-22",32.77,32.57,535300,{"date":834,"open":835,"high":422,"low":836,"close":837,"change":491,"percent_change":838,"volume":839,"transactions":9,"vwap":837},"2026-06-18",32.69,32.43,32.68,0.31,758200,{"date":841,"open":463,"high":842,"low":413,"close":392,"change":328,"percent_change":843,"volume":844,"transactions":9,"vwap":392},"2026-06-17",33.33,-2.13,534700,{"date":846,"open":847,"high":848,"low":553,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-16",33.3,33.66,33.29,0.22,0.67,913500,{"date":854,"open":855,"high":855,"low":856,"close":508,"change":857,"percent_change":858,"volume":859,"transactions":9,"vwap":508},"2026-06-15",33.35,32.8,-0.32,-0.96,649200,{"date":861,"open":482,"high":579,"low":463,"close":464,"change":862,"percent_change":863,"volume":864,"transactions":9,"vwap":464},"2026-06-12",0.19,0.57,402700,{"date":866,"open":568,"high":597,"low":867,"close":463,"change":588,"percent_change":868,"volume":869,"transactions":9,"vwap":463},"2026-06-11",33.17,-1.13,374300,{"date":871,"open":872,"high":597,"low":450,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-10",33.47,33.58,0.39,1.18,394500,{"date":878,"open":500,"high":451,"low":879,"close":880,"change":132,"percent_change":881,"volume":882,"transactions":9,"vwap":880},"2026-06-09",32.91,33.19,1.22,374100,{"date":884,"open":885,"high":886,"low":334,"close":412,"change":598,"percent_change":887,"volume":888,"transactions":9,"vwap":412},"2026-06-08",33.040001,33.23,-0.58,308900,{"date":890,"open":891,"high":450,"low":891,"close":354,"change":892,"percent_change":893,"volume":894,"transactions":9,"vwap":354},"2026-06-05",32.17,0.76,2.36,340700,{"date":896,"open":499,"high":325,"low":897,"close":898,"change":395,"percent_change":396,"volume":899,"transactions":9,"vwap":898},"2026-06-04",31.79,32.22,463200,{"date":901,"open":364,"high":902,"low":903,"close":904,"change":905,"percent_change":906,"volume":907,"transactions":9,"vwap":904},"2026-06-03",32.81,32.060001,32.11,-0.49,-1.5,368800,{"date":909,"open":910,"high":356,"low":911,"close":912,"change":132,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-02",32.33,32.14,32.6,1.24,472800,{"date":916,"open":917,"high":366,"low":918,"close":919,"change":510,"percent_change":920,"volume":921,"transactions":9,"vwap":919},"2026-06-01",32.31,32.0099983,32.2,-1.01,414700,{"date":923,"open":356,"high":356,"low":337,"close":376,"change":286,"percent_change":924,"volume":925,"transactions":9,"vwap":376},"2026-05-29",-0.85,509600,{"date":927,"open":508,"high":849,"low":835,"close":902,"change":928,"percent_change":287,"volume":929,"transactions":9,"vwap":902},"2026-05-28",-0.31,363000,{"date":931,"open":932,"high":568,"low":474,"close":933,"change":434,"percent_change":435,"volume":934,"transactions":9,"vwap":933},"2026-05-27",33.5,33.12,353000,{"date":936,"open":880,"high":932,"low":933,"close":790,"change":862,"percent_change":863,"volume":937,"transactions":9,"vwap":790},"2026-05-26",280500,{"date":939,"open":872,"high":932,"low":354,"close":886,"change":246,"percent_change":940,"volume":941,"transactions":9,"vwap":886},"2026-05-22",-0.6,347800,{"date":943,"open":472,"high":561,"low":792,"close":472,"change":236,"percent_change":944,"volume":945,"transactions":9,"vwap":472},"2026-05-21",-0.51,440300,{"date":947,"open":534,"high":948,"low":949,"close":785,"change":950,"percent_change":951,"volume":952,"transactions":9,"vwap":785},"2026-05-20",33.81,32.67,0.94,2.88,723300,{"date":954,"open":383,"high":481,"low":955,"close":955,"change":286,"percent_change":924,"volume":956,"transactions":9,"vwap":955},"2026-05-19",32.66,286300,{"date":958,"open":374,"high":959,"low":374,"close":960,"change":709,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-05-18",33.26,32.94,0.83,264200,{"date":964,"open":835,"high":856,"low":965,"close":949,"change":117,"percent_change":733,"volume":966,"transactions":9,"vwap":949},"2026-05-15",32.4,350800,{"date":968,"open":500,"high":885,"low":364,"close":837,"change":214,"percent_change":969,"volume":970,"transactions":9,"vwap":837},"2026-05-14",0.55,333700,{"date":972,"open":422,"high":508,"low":973,"close":974,"change":975,"percent_change":976,"volume":977,"transactions":9,"vwap":974},"2026-05-13",32.32,32.5,-0.48,-1.46,313000,{"date":979,"open":980,"high":463,"low":403,"close":354,"change":266,"percent_change":981,"volume":982,"transactions":9,"vwap":354},"2026-05-12",33.080002,-0.06,502900,{"date":984,"open":792,"high":959,"low":354,"close":432,"change":266,"percent_change":981,"volume":985,"transactions":9,"vwap":432},"2026-05-11",457800,{"date":987,"open":988,"high":855,"low":432,"close":989,"change":638,"percent_change":639,"volume":990,"transactions":9,"vwap":989},"2026-05-08",33.060001,33.02,250400,{"date":992,"open":885,"high":855,"low":412,"close":993,"change":267,"percent_change":224,"volume":994,"transactions":9,"vwap":993},"2026-05-07",33.0099983,459000,{"date":996,"open":980,"high":461,"low":997,"close":980,"change":395,"percent_change":998,"volume":999,"transactions":9,"vwap":980},"2026-05-06",32.86,0.33,404500,{"date":1001,"open":422,"high":849,"low":335,"close":1002,"change":266,"percent_change":981,"volume":1003,"transactions":9,"vwap":1002},"2026-05-05",32.97,454200,{"date":1005,"open":384,"high":847,"low":356,"close":500,"change":377,"percent_change":800,"volume":1006,"transactions":9,"vwap":500},"2026-05-04",441400,{"date":1008,"open":867,"high":1009,"low":879,"close":474,"change":117,"percent_change":733,"volume":1010,"transactions":9,"vwap":474},"2026-05-01",33.46,412900,{"date":1012,"open":1013,"high":855,"low":1013,"close":933,"change":147,"percent_change":1014,"volume":1015,"transactions":9,"vwap":933},"2026-04-30",32.9,0.98,419100,{"date":1017,"open":432,"high":1018,"low":1019,"close":856,"change":773,"percent_change":1020,"volume":1021,"transactions":9,"vwap":856},"2026-04-29",33.099998,32.56,-1.03,411400,{"date":1023,"open":785,"high":785,"low":474,"close":498,"change":296,"percent_change":975,"volume":1024,"transactions":9,"vwap":498},"2026-04-28",419200,{"date":1026,"open":1027,"high":1028,"low":792,"close":847,"change":580,"percent_change":415,"volume":1029,"transactions":9,"vwap":847},"2026-04-27",33.51,33.79,508800,{"date":1031,"open":568,"high":1032,"low":1033,"close":450,"change":928,"percent_change":1034,"volume":1035,"transactions":9,"vwap":450},"2026-04-24",34.25,33.38,-0.92,436700,{"date":1037,"open":645,"high":645,"low":432,"close":568,"change":969,"percent_change":1038,"volume":1039,"transactions":9,"vwap":568},"2026-04-23",1.66,472200,{"date":1041,"open":772,"high":1042,"low":933,"close":1043,"change":794,"percent_change":1044,"volume":1045,"transactions":9,"vwap":1043},"2026-04-22",34.2,33.21,-2.44,577400,{"date":1047,"open":1048,"high":1049,"low":791,"close":1050,"change":1051,"percent_change":203,"volume":1052,"transactions":9,"vwap":1050},"2026-04-21",34.15,34.23,34.040001,-0.09,284500,{"date":1054,"open":714,"high":1055,"low":1056,"close":805,"change":975,"percent_change":1057,"volume":1058,"transactions":9,"vwap":805},"2026-04-20",34.66,34.07,-1.39,402600,{"date":1060,"open":1061,"high":647,"low":597,"close":654,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":654},"2026-04-17",34.09,0.56,1.64,447600,{"date":1066,"open":1067,"high":744,"low":1067,"close":1068,"change":811,"percent_change":812,"volume":1069,"transactions":9,"vwap":1068},"2026-04-16",33.93,34.049999,338800,{"date":1071,"open":932,"high":1072,"low":1073,"close":1074,"change":838,"percent_change":1075,"volume":1076,"transactions":9,"vwap":1074},"2026-04-15",34.099998,33.4,34.0099983,0.92,410900,{"date":1078,"open":793,"high":1079,"low":959,"close":823,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":823},"2026-04-14",33.78,0.17,0.51,271800,{"date":1084,"open":597,"high":597,"low":1073,"close":453,"change":510,"percent_change":1085,"volume":1086,"transactions":9,"vwap":453},"2026-04-13",-0.97,401300,{"date":1088,"open":1089,"high":1090,"low":784,"close":818,"change":266,"percent_change":981,"volume":1091,"transactions":9,"vwap":818},"2026-04-10",33.92,34.02,272100,{"date":1093,"open":824,"high":772,"low":432,"close":1094,"change":43,"percent_change":779,"volume":1095,"transactions":9,"vwap":1094},"2026-04-09",33.88,337500,{"date":1097,"open":993,"high":886,"low":879,"close":553,"change":386,"percent_change":1098,"volume":1099,"transactions":9,"vwap":553},"2026-04-08",0.48,630800,{"date":1101,"open":366,"high":474,"low":366,"close":500,"change":455,"percent_change":26,"volume":1102,"transactions":9,"vwap":500},"2026-04-07",470300,{"date":1104,"open":544,"high":325,"low":404,"close":831,"change":367,"percent_change":127,"volume":1105,"transactions":9,"vwap":831},"2026-04-06",486500,{"date":1107,"open":973,"high":392,"low":1108,"close":394,"change":132,"percent_change":1109,"volume":1110,"transactions":9,"vwap":394},"2026-04-02",32.07,1.25,318800,{"date":1112,"open":1113,"high":1114,"low":1115,"close":314,"change":748,"percent_change":1116,"volume":1117,"transactions":9,"vwap":314},"2026-04-01",31.81,32.37,31.56,0.91,471700,{"date":1119,"open":911,"high":1120,"low":1121,"close":1122,"change":733,"percent_change":1051,"volume":1123,"transactions":9,"vwap":1122},"2026-03-31",32.25,31.68,31.8,482100,{"date":1125,"open":1126,"high":1120,"low":1127,"close":1128,"change":367,"percent_change":127,"volume":1129,"transactions":9,"vwap":1128},"2026-03-30",32.049999,31.78,31.83,450700,{"date":1131,"open":1132,"high":1133,"low":1134,"close":1135,"change":296,"percent_change":1136,"volume":1137,"transactions":9,"vwap":1135},"2026-03-27",31.88,32.15,31.7,31.75,-0.5,304800,{"date":1139,"open":1140,"high":1141,"low":1142,"close":1143,"change":571,"percent_change":444,"volume":1144,"transactions":9,"vwap":1143},"2026-03-26",31.62,31.98,31.59,31.91,341600,{"date":1146,"open":1147,"high":831,"low":1133,"close":1148,"change":754,"percent_change":192,"volume":1149,"transactions":9,"vwap":1148},"2026-03-25",32.54,32.18,414100,{"date":1151,"open":904,"high":1152,"low":1153,"close":917,"change":1154,"percent_change":132,"volume":1155,"transactions":9,"vwap":917},"2026-03-24",32.62,31.9,0.13,499100,{"date":1157,"open":1158,"high":366,"low":393,"close":1148,"change":491,"percent_change":838,"volume":1159,"transactions":9,"vwap":1148},"2026-03-23",32.46,489800,{"date":1161,"open":489,"high":790,"low":1162,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-03-20",32.080002,-1.15,-3.46,1181300,{"date":1167,"open":783,"high":1168,"low":1169,"close":886,"change":598,"percent_change":277,"volume":1170,"transactions":9,"vwap":886},"2026-03-19",33.59,33.13,451000,{"date":1172,"open":848,"high":778,"low":847,"close":790,"change":192,"percent_change":1173,"volume":1174,"transactions":9,"vwap":790},"2026-03-18",-1.18,497800,{"date":1176,"open":568,"high":608,"low":1177,"close":596,"change":812,"percent_change":25,"volume":1178,"transactions":9,"vwap":596},"2026-03-17",33.55,514500,{"date":1180,"open":1181,"high":1182,"low":886,"close":823,"change":1183,"percent_change":717,"volume":1184,"transactions":9,"vwap":823},"2026-03-16",33.54,33.94,0.52,424400,{"date":1186,"open":443,"high":441,"low":989,"close":517,"change":357,"percent_change":1187,"volume":1188,"transactions":9,"vwap":517},"2026-03-13",0.45,282300,{"date":1190,"open":354,"high":482,"low":403,"close":1191,"change":580,"percent_change":415,"volume":1192,"transactions":9,"vwap":1191},"2026-03-12",33.029999,555300,{"date":1194,"open":489,"high":1195,"low":1196,"close":517,"change":267,"percent_change":224,"volume":1197,"transactions":9,"vwap":517},"2026-03-11",33.34,32.92,452200,{"date":1199,"open":553,"high":607,"low":988,"close":443,"change":509,"percent_change":510,"volume":1200,"transactions":9,"vwap":443},"2026-03-10",361000,{"date":1202,"open":403,"high":462,"low":544,"close":793,"change":998,"percent_change":51,"volume":1203,"transactions":9,"vwap":793},"2026-03-09",751800,{"date":1205,"open":792,"high":886,"low":325,"close":1191,"change":267,"percent_change":224,"volume":1206,"transactions":9,"vwap":1191},"2026-03-06",517800,{"date":1208,"open":443,"high":1033,"low":885,"close":1018,"change":1209,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1018},"2026-03-05",-0.35,-1.05,585800,{"date":1213,"open":1214,"high":453,"low":830,"close":450,"change":786,"percent_change":648,"volume":1215,"transactions":9,"vwap":450},"2026-03-04",33.22,494000,{"date":1217,"open":1218,"high":842,"low":499,"close":1043,"change":367,"percent_change":786,"volume":1219,"transactions":9,"vwap":1043},"2026-03-03",32.74,776700,{"date":1221,"open":1222,"high":1214,"low":836,"close":1169,"change":838,"percent_change":950,"volume":1223,"transactions":9,"vwap":1169},"2026-03-02",32.84,598800,{"date":1225,"open":856,"high":432,"low":376,"close":335,"change":1226,"percent_change":112,"volume":1227,"transactions":9,"vwap":335},"2026-02-27",0.02,628600,{"date":1229,"open":856,"high":422,"low":376,"close":856,"change":213,"percent_change":357,"volume":1230,"transactions":9,"vwap":856},"2026-02-26",434000,{"date":1232,"open":1147,"high":830,"low":385,"close":374,"change":454,"percent_change":1233,"volume":1102,"transactions":9,"vwap":374},"2026-02-25",0.43,{"date":1235,"open":394,"high":1236,"low":1237,"close":366,"change":748,"percent_change":72,"volume":1238,"transactions":9,"vwap":366},"2026-02-24",32.63,32.099998,876700,{"date":1240,"open":1143,"high":1241,"low":1135,"close":973,"change":1183,"percent_change":1063,"volume":1242,"transactions":9,"vwap":973},"2026-02-23",32.44,788900,{"date":1244,"open":1153,"high":1245,"low":303,"close":1122,"change":1246,"percent_change":1246,"volume":1247,"transactions":9,"vwap":1122},"2026-02-20",32,0,1051700,{"date":1249,"open":1250,"high":1251,"low":1250,"close":1122,"change":874,"percent_change":913,"volume":1252,"transactions":9,"vwap":1122},"2026-02-19",31.41,31.84,1179200,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1250,"change":1258,"percent_change":1259,"volume":1260,"transactions":9,"vwap":1250},"2026-02-18",31.85,32.02,30.84,-2.42,-7.15,3778300,{"date":1262,"open":932,"high":1090,"low":490,"close":1263,"change":766,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1263},"2026-02-17",33.83,1.77,703800,{"date":1267,"open":886,"high":932,"low":508,"close":489,"change":850,"percent_change":851,"volume":921,"transactions":9,"vwap":489},"2026-02-13",{"date":1269,"open":1270,"high":1043,"low":1127,"close":989,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":989},"2026-02-12",31.87,1.95,6.28,539000,{"date":1275,"open":1276,"high":1277,"low":1278,"close":1279,"change":580,"percent_change":975,"volume":1280,"transactions":9,"vwap":1279},"2026-02-11",31.25,31.46,30.98,31.07,435700,{"date":1282,"open":1283,"high":1284,"low":1283,"close":1285,"change":358,"percent_change":1286,"volume":1287,"transactions":9,"vwap":1285},"2026-02-10",30.83,31.44,31.22,1.5,199200,{"date":1289,"open":1290,"high":1257,"low":1291,"close":1292,"change":235,"percent_change":296,"volume":1293,"transactions":9,"vwap":1292},"2026-02-09",30.8,30.58,30.76,291100,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1299,"change":1300,"percent_change":1301,"volume":1302,"transactions":9,"vwap":1299},"2026-02-06",31.36,31.61,30.77,30.81,-0.41,-1.31,356000,{"date":1304,"open":1305,"high":1306,"low":1291,"close":1285,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1285},"2026-02-05",30.75,31.34,0.63,2.06,387200,{"date":1311,"open":1312,"high":1313,"low":1314,"close":1315,"change":892,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1315},"2026-02-04",30.030001,30.64,30.02,30.59,2.55,268000,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":214,"percent_change":1324,"volume":1325,"transactions":9,"vwap":1323},"2026-02-03",29.57,30,29.51,29.83,0.61,360000,{"date":1327,"open":1328,"high":1314,"low":1329,"close":1330,"change":224,"percent_change":1331,"volume":1332,"transactions":9,"vwap":1330},"2026-02-02",29.87,29.54,29.65,-0.7,409900,{"date":1334,"open":1335,"high":1336,"low":1337,"close":1338,"change":1339,"percent_change":1340,"volume":1341,"transactions":9,"vwap":1338},"2026-01-30",29.14,29.94,29.12,29.86,0.6,2.05,675300,{"date":1343,"open":1344,"high":1345,"low":1346,"close":1347,"change":358,"percent_change":1348,"volume":1349,"transactions":9,"vwap":1347},"2026-01-29",28.97,29.32,28.9,29.26,1.6,282800,{"date":1351,"open":1352,"high":1353,"low":1354,"close":1355,"change":1356,"percent_change":1357,"volume":787,"transactions":9,"vwap":1355},"2026-01-28",29.42,29.6,28.72,28.8,-0.65,-2.21,{"date":1359,"open":1360,"high":1361,"low":1362,"close":265,"change":1363,"percent_change":1364,"volume":1365,"transactions":9,"vwap":265},"2026-01-27",29.3,29.52,29.18,0.2,0.68,365000,{"date":1367,"open":1368,"high":265,"low":1369,"close":1370,"change":812,"percent_change":1371,"volume":1372,"transactions":9,"vwap":1370},"2026-01-26",29.23,29.1,29.25,0.41,384300,{"date":1374,"open":1375,"high":1368,"low":1376,"close":1377,"change":981,"percent_change":224,"volume":1378,"transactions":9,"vwap":1377},"2026-01-23",29.17,28.93,29.13,380700,{"date":1380,"open":1353,"high":1381,"low":1382,"close":1383,"change":1300,"percent_change":1057,"volume":1384,"transactions":9,"vwap":1383},"2026-01-22",29.82,29.15,29.19,320900,{"date":1386,"open":273,"high":1323,"low":1387,"close":1353,"change":327,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1353},"2026-01-21",29.16,-0.77,472300,{"date":1391,"open":1338,"high":1321,"low":1320,"close":1323,"change":224,"percent_change":1331,"volume":1392,"transactions":9,"vwap":1323},"2026-01-20",323100,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1395,"change":509,"percent_change":800,"volume":1398,"transactions":9,"vwap":1395},"2026-01-16",30.040001,30.24,29.89,497400,{"date":1400,"open":1401,"high":1402,"low":1353,"close":1403,"change":863,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-01-15",29.71,30.19,30.15,1.93,439500,{"date":1407,"open":1408,"high":1409,"low":275,"close":1410,"change":519,"percent_change":648,"volume":1411,"transactions":9,"vwap":1410},"2026-01-14",29.43,29.67,29.58,669500,{"date":1413,"open":1414,"high":1415,"low":1416,"close":1417,"change":1418,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1417},"2026-01-13",28.83,29.38,28.65,29.37,0.65,2.26,587400,{"date":1422,"open":1423,"high":254,"low":1424,"close":1354,"change":1187,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1354},"2026-01-12",28.41,28.17,1.59,493300,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":1246,"percent_change":1246,"volume":1433,"transactions":9,"vwap":1432},"2026-01-09",28.28,28.52,27.99,28.27,350200,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1432,"change":1439,"percent_change":1388,"volume":1440,"transactions":9,"vwap":1432},"2026-01-08",28.31,28.77,28.12,-0.22,490300,{"date":1442,"open":1443,"high":1444,"low":1445,"close":1446,"change":1339,"percent_change":1447,"volume":760,"transactions":9,"vwap":1446},"2026-01-07",28.07,28.64,27.97,28.49,2.15,{"date":1449,"open":1450,"high":1451,"low":1452,"close":1453,"change":811,"percent_change":454,"volume":1454,"transactions":9,"vwap":1453},"2026-01-06",27.76,28.049999,27.65,27.89,577600,{"date":1456,"open":1457,"high":1458,"low":1459,"close":1460,"change":748,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-01-05",27.53,28,27.34,27.85,1.05,673900,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":862,"percent_change":1469,"volume":1470,"transactions":9,"vwap":1468},"2026-01-02",27.31,27.67,27.08,27.56,0.69,412800,{"date":1472,"open":1473,"high":1474,"low":1467,"close":1475,"change":811,"percent_change":357,"volume":1476,"transactions":9,"vwap":1475},"2025-12-31",27.3,27.42,27.37,285600,{"date":1478,"open":1479,"high":1480,"low":1481,"close":1482,"change":1246,"percent_change":1246,"volume":1483,"transactions":9,"vwap":1482},"2025-12-30",27.39,27.45,27.26,27.33,394900,{"date":1485,"open":1486,"high":1487,"low":1488,"close":1482,"change":1489,"percent_change":204,"volume":1490,"transactions":9,"vwap":1482},"2025-12-29",27.6,27.72,27.29,-0.25,444800,{"date":1492,"open":1487,"high":1493,"low":1494,"close":1495,"change":618,"percent_change":1496,"volume":1497,"transactions":9,"vwap":1495},"2025-12-26",27.74,27.44,27.58,-2.09,311200,{"date":1499,"open":1500,"high":1501,"low":1502,"close":1424,"change":132,"percent_change":1503,"volume":1504,"transactions":9,"vwap":1424},"2025-12-24",27.86,28.19,27.83,1.44,228000,{"date":1506,"open":1507,"high":201,"low":1508,"close":1509,"change":1510,"percent_change":1511,"volume":1512,"transactions":9,"vwap":1509},"2025-12-23",28.15,27.75,27.77,-0.42,-1.49,466600,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1501,"change":214,"percent_change":1518,"volume":1519,"transactions":9,"vwap":1501},"2025-12-22",28.059999,28.44,27.96,0.64,485500,{"date":1521,"open":1522,"high":212,"low":1458,"close":1523,"change":1300,"percent_change":1524,"volume":1525,"transactions":9,"vwap":1523},"2025-12-19",28.42,28.01,-1.44,816800,{"date":1527,"open":1528,"high":1529,"low":1522,"close":1522,"change":546,"percent_change":1530,"volume":1531,"transactions":9,"vwap":1522},"2025-12-18",28.74,28.79,-0.63,318600,{"date":1533,"open":22,"high":1354,"low":22,"close":242,"change":1080,"percent_change":1339,"volume":1534,"transactions":9,"vwap":242},"2025-12-17",449600,{"date":1536,"open":1414,"high":1537,"low":22,"close":1538,"change":571,"percent_change":287,"volume":1539,"transactions":9,"vwap":1538},"2025-12-16",28.88,28.43,430800,{"date":1541,"open":1354,"high":1542,"low":1543,"close":1544,"change":1080,"percent_change":1339,"volume":1545,"transactions":9,"vwap":1544},"2025-12-15",28.89,28.58,28.7,406200,{"date":1547,"open":1430,"high":1528,"low":1436,"close":1548,"change":367,"percent_change":465,"volume":1549,"transactions":9,"vwap":1548},"2025-12-12",28.53,559500,{"date":1551,"open":1552,"high":1529,"low":222,"close":223,"change":117,"percent_change":406,"volume":1553,"transactions":9,"vwap":223},"2025-12-11",28.59,392700,{"date":1555,"open":222,"high":1552,"low":1556,"close":1557,"change":786,"percent_change":466,"volume":1558,"transactions":9,"vwap":1557},"2025-12-10",28.22,28.46,504400,{"date":1560,"open":189,"high":212,"low":1561,"close":1556,"change":838,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1556},"2025-12-09",27.9,1.11,336700,{"date":1565,"open":1445,"high":244,"low":1566,"close":1567,"change":266,"percent_change":267,"volume":1568,"transactions":9,"vwap":1567},"2025-12-08",27.66,27.91,661000,{"date":1570,"open":1571,"high":1572,"low":1571,"close":1573,"change":1080,"percent_change":1324,"volume":1574,"transactions":9,"vwap":1573},"2025-12-05",27.63,28.040001,27.93,267200,{"date":1576,"open":1577,"high":1578,"low":1579,"close":1450,"change":618,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1450},"2025-12-04",28.26,28.39,27.73,-2.08,253900,{"date":1583,"open":1584,"high":234,"low":1585,"close":210,"change":213,"percent_change":214,"volume":1586,"transactions":9,"vwap":210},"2025-12-03",28.48,28.32,268600,{"date":1588,"open":1589,"high":199,"low":1590,"close":1591,"change":425,"percent_change":286,"volume":1592,"transactions":9,"vwap":1591},"2025-12-02",28.51,28.21,28.3,296500,{"date":1594,"open":1585,"high":212,"low":244,"close":1595,"change":1051,"percent_change":857,"volume":1596,"transactions":9,"vwap":1595},"2025-12-01",28.38,417900,{"date":1598,"open":1516,"high":1599,"low":222,"close":1600,"change":395,"percent_change":874,"volume":1601,"transactions":9,"vwap":1600},"2025-11-28",28.55,28.47,125900,{"date":1603,"open":1423,"high":243,"low":1604,"close":1604,"change":327,"percent_change":679,"volume":1605,"transactions":9,"vwap":1604},"2025-11-26",28.36,445700,{"date":1607,"open":1543,"high":1414,"low":1548,"close":1552,"change":214,"percent_change":1307,"volume":1608,"transactions":9,"vwap":1552},"2025-11-25",312700,{"date":1610,"open":1522,"high":1543,"low":1429,"close":1423,"change":699,"percent_change":905,"volume":1611,"transactions":9,"vwap":1423},"2025-11-24",337900,{"date":1613,"open":1429,"high":1354,"low":1501,"close":1599,"change":819,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1599},"2025-11-21",1.67,377400,{"date":1617,"open":1591,"high":1600,"low":1517,"close":1618,"change":571,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2025-11-20",28.08,-0.95,283900,{"date":1622,"open":1355,"high":1623,"low":1436,"close":210,"change":800,"percent_change":1624,"volume":1625,"transactions":9,"vwap":210},"2025-11-19",28.82,-1.25,467900,{"date":1627,"open":1423,"high":1623,"low":1429,"close":245,"change":455,"percent_change":1628,"volume":1629,"transactions":9,"vwap":245},"2025-11-18",1.48,419400,{"date":1631,"open":1501,"high":199,"low":1632,"close":1633,"change":748,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1633},"2025-11-17",27.92,28.29,1.04,467300,{"date":1637,"open":1561,"high":1638,"low":1639,"close":1458,"change":454,"percent_change":688,"volume":1640,"transactions":9,"vwap":1458},"2025-11-14",28.11,27.5,419300,{"date":1642,"open":1643,"high":1453,"low":1644,"close":1500,"change":819,"percent_change":1645,"volume":1003,"transactions":9,"vwap":1500},"2025-11-13",27.28,27.27,1.72,{"date":1647,"open":1479,"high":1648,"low":1465,"close":1479,"change":754,"percent_change":1649,"volume":1650,"transactions":9,"vwap":1479},"2025-11-12",27.69,-0.47,448600,{"date":1652,"open":1653,"high":1508,"low":1654,"close":1655,"change":748,"percent_change":1656,"volume":1657,"transactions":9,"vwap":1655},"2025-11-11",27.36,27.35,27.52,1.07,316400,{"date":1659,"open":1660,"high":1579,"low":1661,"close":1662,"change":425,"percent_change":346,"volume":1663,"transactions":9,"vwap":1662},"2025-11-10",27.38,26.99,27.23,349700,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1465,"change":132,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1465},"2025-11-07",27.14,27.4,27.02,1.49,260200,{"date":1672,"open":1673,"high":1465,"low":1674,"close":1674,"change":1510,"percent_change":1675,"volume":1676,"transactions":9,"vwap":1674},"2025-11-06",27.21,26.91,-1.54,460100,{"date":1678,"open":1643,"high":1660,"low":1679,"close":1482,"change":862,"percent_change":528,"volume":1680,"transactions":9,"vwap":1482},"2025-11-05",27.1,324800,{"date":1682,"open":1683,"high":1639,"low":1684,"close":1666,"change":224,"percent_change":1388,"volume":1685,"transactions":9,"vwap":1666},"2025-11-04",27.49,27,406600,{"date":1687,"open":1643,"high":1688,"low":1689,"close":1654,"change":425,"percent_change":346,"volume":1690,"transactions":9,"vwap":1654},"2025-11-03",27.47,27.030001,322500,{"date":1692,"open":1660,"high":1468,"low":1666,"close":1693,"change":754,"percent_change":1649,"volume":1694,"transactions":9,"vwap":1693},"2025-10-31",27.43,248200,{"date":1696,"open":1509,"high":1567,"low":1697,"close":1468,"change":1439,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1468},"2025-10-30",27.46,-0.79,304700,{"date":1701,"open":1702,"high":1515,"low":1683,"close":1703,"change":857,"percent_change":1704,"volume":1705,"transactions":9,"vwap":1703},"2025-10-29",27.94,27.78,-1.14,302000,{"date":1707,"open":1604,"high":22,"low":1632,"close":1708,"change":1510,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1708},"2025-10-28",28.1,-1.47,291000,{"date":1712,"open":1567,"high":1552,"low":1460,"close":1430,"change":1307,"percent_change":1419,"volume":1713,"transactions":9,"vwap":1430},"2025-10-27",379200,{"date":1715,"open":1716,"high":1578,"low":1502,"close":1453,"change":773,"percent_change":1717,"volume":1718,"transactions":9,"vwap":1453},"2025-10-24",28.25,-1.2,329400,{"date":1720,"open":1721,"high":1354,"low":1639,"close":211,"change":528,"percent_change":1722,"volume":1723,"transactions":9,"vwap":211},"2025-10-23",27.95,2.54,592500,{"date":1725,"open":1458,"high":1458,"low":1457,"close":1457,"change":638,"percent_change":811,"volume":1184,"transactions":9,"vwap":1457},"2025-10-22",{"date":1727,"open":1728,"high":1729,"low":1474,"close":1655,"change":518,"percent_change":659,"volume":1730,"transactions":9,"vwap":1655},"2025-10-21",27.61,27.64,353200,{"date":1732,"open":1481,"high":1733,"low":1734,"close":1480,"change":465,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1480},"2025-10-20",27.51,27.09,1.03,224700,{"date":1738,"open":1739,"high":1740,"low":1739,"close":1741,"change":147,"percent_change":65,"volume":1742,"transactions":9,"vwap":1741},"2025-10-17",26.79,27.32,27.17,318200,{"date":1744,"open":1745,"high":1746,"low":1745,"close":1747,"change":1339,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1747},"2025-10-16",26.44,26.95,26.85,2.29,467000,{"date":1751,"open":1752,"high":1753,"low":1752,"close":1754,"change":1755,"percent_change":1756,"volume":1757,"transactions":9,"vwap":1754},"2025-10-15",25.85,26.41,26.25,0.37,1.43,381300,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":709,"percent_change":1461,"volume":1764,"transactions":9,"vwap":1763},"2025-10-14",25.65,25.9,25.53,25.88,257200,{"date":1766,"open":1767,"high":1768,"low":31,"close":1769,"change":546,"percent_change":1331,"volume":1770,"transactions":9,"vwap":1769},"2025-10-13",25.73,25.91,25.61,255900,{"date":1772,"open":1773,"high":1774,"low":1775,"close":1776,"change":1246,"percent_change":1246,"volume":1777,"transactions":9,"vwap":1776},"2025-10-10",25.94,25.99,25.7,25.79,419600,{"date":1779,"open":1780,"high":1781,"low":1782,"close":1776,"change":426,"percent_change":1034,"volume":1783,"transactions":9,"vwap":1776},"2025-10-09",26.049999,26.12,25.62,289600,{"date":1785,"open":1786,"high":1787,"low":1788,"close":1789,"change":426,"percent_change":204,"volume":768,"transactions":9,"vwap":1789},"2025-10-08",26.21,26.32,25.92,26.030001,{"date":1791,"open":1792,"high":1793,"low":1794,"close":1792,"change":266,"percent_change":425,"volume":1795,"transactions":9,"vwap":1792},"2025-10-07",26.27,26.46,26.09,261400,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1510,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-10-06",26.58,26.82,26.19,26.29,-1.57,320700,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1808,"change":377,"percent_change":415,"volume":1809,"transactions":9,"vwap":1808},"2025-10-03",26.8,27.25,26.71,346800,{"date":1811,"open":1812,"high":1812,"low":1813,"close":1814,"change":246,"percent_change":1815,"volume":1816,"transactions":9,"vwap":1814},"2025-10-02",26.96,26.65,26.83,-0.74,298500,{"date":1818,"open":1798,"high":1819,"low":1798,"close":1689,"change":1363,"percent_change":710,"volume":1820,"transactions":9,"vwap":1689},"2025-10-01",27.19,344500,{"date":1822,"open":1823,"high":1746,"low":1824,"close":1814,"change":152,"percent_change":1503,"volume":1825,"transactions":9,"vwap":1814},"2025-09-30",26.53,26.47,297300,{"date":1827,"open":1828,"high":1828,"low":1829,"close":1830,"change":1489,"percent_change":287,"volume":1831,"transactions":9,"vwap":1830},"2025-09-29",26.77,26.35,26.45,348200,{"date":1833,"open":1834,"high":1835,"low":1836,"close":1837,"change":519,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1837},"2025-09-26",26.54,26.74,26.52,26.7,0.79,267000,{"date":1841,"open":1842,"high":1806,"low":1829,"close":1843,"change":297,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-09-25",26.64,26.49,-1.96,332200,{"date":1847,"open":1481,"high":1653,"low":1848,"close":1668,"change":286,"percent_change":1020,"volume":1849,"transactions":9,"vwap":1668},"2025-09-24",27.01,334700,{"date":1851,"open":1481,"high":1697,"low":1852,"close":1473,"change":812,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1473},"2025-09-23",27.15,0.44,263200,{"date":1856,"open":1857,"high":1857,"low":1858,"close":1859,"change":224,"percent_change":1388,"volume":1860,"transactions":9,"vwap":1859},"2025-09-22",27.48,27.16,27.18,330400,{"date":1862,"open":1863,"high":1561,"low":1660,"close":1479,"change":700,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1479},"2025-09-19",27.8,-1.4,630700,{"date":1867,"open":1868,"high":1869,"low":191,"close":1703,"change":117,"percent_change":406,"volume":1870,"transactions":9,"vwap":1703},"2025-09-18",27.68,27.98,367400,{"date":1872,"open":1863,"high":20,"low":1487,"close":1873,"change":639,"percent_change":395,"volume":1874,"transactions":9,"vwap":1873},"2025-09-17",27.79,304100,{"date":1876,"open":1523,"high":244,"low":1648,"close":1450,"change":378,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1450},"2025-09-16",-1.32,227600,{"date":1880,"open":1595,"high":1578,"low":1515,"close":244,"change":509,"percent_change":700,"volume":1881,"transactions":9,"vwap":244},"2025-09-15",290700,{"date":1883,"open":1884,"high":1446,"low":211,"close":202,"change":1489,"percent_change":1885,"volume":1886,"transactions":9,"vwap":202},"2025-09-12",28.37,-0.88,248100,{"date":1888,"open":202,"high":1446,"low":189,"close":1446,"change":465,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1446},"2025-09-11",0.99,272500,{"date":1892,"open":199,"high":200,"low":20,"close":1590,"change":1510,"percent_change":1709,"volume":1893,"transactions":9,"vwap":1590},"2025-09-10",337200,{"date":1895,"open":1896,"high":1897,"low":223,"close":200,"change":406,"percent_change":699,"volume":1898,"transactions":9,"vwap":200},"2025-09-09",28.56,28.73,246400,{"date":1900,"open":1552,"high":1354,"low":1538,"close":1901,"change":246,"percent_change":247,"volume":1902,"transactions":9,"vwap":1901},"2025-09-08",28.67,298100,{"date":1904,"open":243,"high":1905,"low":1896,"close":1906,"change":786,"percent_change":1907,"volume":1586,"transactions":9,"vwap":1906},"2025-09-05",28.96,28.87,0.84,{"date":1909,"open":1522,"high":200,"low":1424,"close":200,"change":998,"percent_change":1910,"volume":1911,"transactions":9,"vwap":200},"2025-09-04",1.17,264100,{"date":1913,"open":1438,"high":1914,"low":1451,"close":1591,"change":112,"percent_change":519,"volume":1915,"transactions":9,"vwap":1591},"2025-09-03",28.34,206400,{"date":1917,"open":1446,"high":1543,"low":1918,"close":202,"change":1209,"percent_change":1919,"volume":1920,"transactions":9,"vwap":202},"2025-09-02",28.16,-1.22,427200,{"date":1922,"open":1589,"high":1923,"low":1584,"close":1552,"change":1080,"percent_change":1339,"volume":1924,"transactions":9,"vwap":1552},"2025-08-29",28.62,274200,{"date":1926,"open":1599,"high":1599,"low":1927,"close":1522,"change":509,"percent_change":700,"volume":1928,"transactions":9,"vwap":1522},"2025-08-28",28.09,205000,{"date":1930,"open":1538,"high":1528,"low":1538,"close":1548,"change":1154,"percent_change":358,"volume":1931,"transactions":9,"vwap":1548},"2025-08-27",359100,{"date":1933,"open":1896,"high":1354,"low":1578,"close":22,"change":296,"percent_change":599,"volume":1934,"transactions":9,"vwap":22},"2025-08-26",278600,{"date":1936,"open":1354,"high":1937,"low":1548,"close":1896,"change":286,"percent_change":1085,"volume":1938,"transactions":9,"vwap":1896},"2025-08-25",28.94,246700,{"date":1940,"open":1941,"high":1387,"low":1437,"close":1941,"change":658,"percent_change":838,"volume":1942,"transactions":9,"vwap":1941},"2025-08-22",28.84,331000,{"date":1944,"open":245,"high":1537,"low":200,"close":1945,"change":638,"percent_change":639,"volume":1946,"transactions":9,"vwap":1945},"2025-08-21",28.75,368300,{"date":1948,"open":242,"high":221,"low":1896,"close":1528,"change":519,"percent_change":164,"volume":1949,"transactions":9,"vwap":1528},"2025-08-20",318900,{"date":1951,"open":1458,"high":1599,"low":1458,"close":1548,"change":851,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1548},"2025-08-19",2.4,330000,{"date":1955,"open":1507,"high":1914,"low":23,"close":1500,"change":510,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1500},"2025-08-18",-1.17,248000,{"date":1959,"open":244,"high":1577,"low":1453,"close":1501,"change":491,"percent_change":25,"volume":1960,"transactions":9,"vwap":1501},"2025-08-15",352400,{"date":1962,"open":1458,"high":1507,"low":1561,"close":1927,"change":580,"percent_change":297,"volume":1963,"transactions":9,"vwap":1927},"2025-08-14",331100,{"date":1965,"open":1577,"high":1578,"low":189,"close":202,"change":395,"percent_change":874,"volume":1966,"transactions":9,"vwap":202},"2025-08-13",336400,{"date":1968,"open":1438,"high":1577,"low":1969,"close":244,"change":811,"percent_change":454,"volume":1970,"transactions":9,"vwap":244},"2025-08-12",27.88,304600,{"date":1972,"open":1423,"high":1430,"low":1927,"close":1927,"change":1300,"percent_change":1524,"volume":1973,"transactions":9,"vwap":1927},"2025-08-11",372100,{"date":1975,"open":1600,"high":212,"low":211,"close":212,"change":367,"percent_change":465,"volume":1976,"transactions":9,"vwap":212},"2025-08-08",377000,{"date":1978,"open":22,"high":1538,"low":189,"close":1522,"change":519,"percent_change":164,"volume":1024,"transactions":9,"vwap":1522},"2025-08-07",{"date":1980,"open":1600,"high":1589,"low":20,"close":1590,"change":1489,"percent_change":1885,"volume":1981,"transactions":9,"vwap":1590},"2025-08-06",289300,{"date":1983,"open":1516,"high":1430,"low":1585,"close":1557,"change":425,"percent_change":286,"volume":1984,"transactions":9,"vwap":1557},"2025-08-05",251900,{"date":1986,"open":244,"high":232,"low":1451,"close":231,"change":688,"percent_change":1987,"volume":1988,"transactions":9,"vwap":231},"2025-08-04",1.78,302200,{"date":1990,"open":1523,"high":1438,"low":1873,"close":1572,"change":127,"percent_change":72,"volume":1991,"transactions":9,"vwap":1572},"2025-08-01",359200,{"date":1993,"open":1994,"high":1445,"low":1995,"close":1873,"change":580,"percent_change":255,"volume":1996,"transactions":9,"vwap":1873},"2025-07-31",27.71,27.59,484000,{"date":1998,"open":1429,"high":1446,"low":1571,"close":1702,"change":1999,"percent_change":2000,"volume":2001,"transactions":9,"vwap":1702},"2025-07-30",-0.46,-1.62,434200,{"date":2003,"open":1566,"high":1599,"low":2004,"close":22,"change":1907,"percent_change":2005,"volume":2006,"transactions":9,"vwap":22},"2025-07-29",27.54,3.05,509800,{"date":2008,"open":1566,"high":1445,"low":1494,"close":1468,"change":224,"percent_change":2009,"volume":1440,"transactions":9,"vwap":1468},"2025-07-28",-0.76,{"date":2011,"open":1494,"high":1509,"low":1740,"close":1509,"change":659,"percent_change":2012,"volume":2013,"transactions":9,"vwap":1509},"2025-07-25",0.95,433300,{"date":2015,"open":1482,"high":1515,"low":2016,"close":1733,"change":748,"percent_change":1656,"volume":2017,"transactions":9,"vwap":1733},"2025-07-24",27.07,699700,{"date":2019,"open":1662,"high":1654,"low":2020,"close":2021,"change":981,"percent_change":1439,"volume":1123,"transactions":9,"vwap":2021},"2025-07-23",26.88,27.22,{"date":2023,"open":2024,"high":1479,"low":2024,"close":1643,"change":998,"percent_change":881,"volume":2025,"transactions":9,"vwap":1643},"2025-07-22",26.97,319200,{"date":2027,"open":1812,"high":1679,"low":2028,"close":1746,"change":386,"percent_change":1339,"volume":2029,"transactions":9,"vwap":1746},"2025-07-21",26.76,263400,{"date":2031,"open":2032,"high":1807,"low":2033,"close":1739,"change":434,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1739},"2025-07-18",27.24,26.42,-1.11,491900,{"date":2037,"open":1679,"high":1654,"low":2038,"close":1734,"change":754,"percent_change":975,"volume":2039,"transactions":9,"vwap":1734},"2025-07-17",26.9,365400,{"date":2041,"open":1661,"high":1465,"low":2024,"close":2021,"change":850,"percent_change":2042,"volume":2043,"transactions":9,"vwap":2021},"2025-07-16",0.81,418200,{"date":2045,"open":1453,"high":1702,"low":1661,"close":1684,"change":1034,"percent_change":2046,"volume":2047,"transactions":9,"vwap":1684},"2025-07-15",-3.3,443200,{"date":2049,"open":1488,"high":1573,"low":1488,"close":1632,"change":1183,"percent_change":2050,"volume":2051,"transactions":9,"vwap":1632},"2025-07-14",1.9,348600,{"date":2053,"open":2016,"high":1733,"low":1812,"close":1667,"change":386,"percent_change":766,"volume":2054,"transactions":9,"vwap":1667},"2025-07-11",301100,{"date":2056,"open":1852,"high":2004,"low":1689,"close":2032,"change":733,"percent_change":509,"volume":2057,"transactions":9,"vwap":2032},"2025-07-10",393000,{"date":2059,"open":1667,"high":2060,"low":1858,"close":1644,"change":609,"percent_change":378,"volume":1029,"transactions":9,"vwap":1644},"2025-07-09",27.57,{"date":2062,"open":1452,"high":2063,"low":2064,"close":1475,"change":1439,"percent_change":679,"volume":2065,"transactions":9,"vwap":1475},"2025-07-08",27.7,26.86,683800,{"date":2067,"open":1969,"high":211,"low":1468,"close":1995,"change":800,"percent_change":2068,"volume":1159,"transactions":9,"vwap":1995},"2025-07-07",-1.29,{"date":2070,"open":1502,"high":1458,"low":2071,"close":1721,"change":1246,"percent_change":1246,"volume":2072,"transactions":9,"vwap":1721},"2025-07-03",27.81,169200,{"date":2074,"open":1969,"high":1515,"low":2063,"close":1721,"change":981,"percent_change":224,"volume":2075,"transactions":9,"vwap":1721},"2025-07-02",373200,{"date":2077,"open":1452,"high":1591,"low":1639,"close":1523,"change":1755,"percent_change":87,"volume":2078,"transactions":9,"vwap":1523},"2025-07-01",351800,{"date":2080,"open":1639,"high":1729,"low":2081,"close":1729,"change":638,"percent_change":811,"volume":2082,"transactions":9,"vwap":1729},"2025-06-30",27.12,560000,{"date":2084,"open":1567,"high":1515,"low":1733,"close":1571,"change":1209,"percent_change":1624,"volume":2085,"transactions":9,"vwap":1571},"2025-06-27",715100,{"date":2087,"open":2063,"high":1431,"low":2088,"close":1869,"change":286,"percent_change":774,"volume":2089,"transactions":9,"vwap":1869},"2025-06-26",27.55,398000,{"date":2091,"open":2092,"high":2092,"low":201,"close":1577,"change":940,"percent_change":1580,"volume":2093,"transactions":9,"vwap":1577},"2025-06-25",28.86,353800,{"date":2095,"open":1370,"high":2096,"low":2097,"close":2092,"change":1300,"percent_change":1864,"volume":2098,"transactions":9,"vwap":2092},"2025-06-24",29.35,28.81,429400,{"date":2100,"open":2101,"high":1360,"low":242,"close":2102,"change":1324,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-06-23",28.61,29.27,2.13,361800,{"date":2106,"open":2107,"high":1417,"low":1923,"close":234,"change":246,"percent_change":247,"volume":2108,"transactions":9,"vwap":234},"2025-06-20",29,628500,{"date":2110,"open":1414,"high":2111,"low":1416,"close":2092,"change":213,"percent_change":1080,"volume":2112,"transactions":9,"vwap":2092},"2025-06-18",29.07,340800,{"date":2114,"open":1548,"high":1542,"low":1585,"close":2097,"change":214,"percent_change":1307,"volume":2115,"transactions":9,"vwap":2097},"2025-06-17",367500,{"date":2117,"open":1335,"high":1335,"low":212,"close":200,"change":773,"percent_change":1956,"volume":2118,"transactions":9,"vwap":200},"2025-06-16",351100,{"date":2120,"open":1337,"high":1360,"low":1529,"close":1344,"change":700,"percent_change":2121,"volume":2122,"transactions":9,"vwap":1344},"2025-06-13",-1.33,271500,{"date":2124,"open":2125,"high":2126,"low":2107,"close":275,"change":811,"percent_change":454,"volume":2127,"transactions":9,"vwap":275},"2025-06-12",29.31,29.44,313900,{"date":2129,"open":2130,"high":285,"low":2131,"close":1345,"change":580,"percent_change":944,"volume":2132,"transactions":9,"vwap":1345},"2025-06-11",29.63,29.28,257900,{"date":2134,"open":284,"high":2135,"low":275,"close":276,"change":733,"percent_change":609,"volume":2136,"transactions":9,"vwap":276},"2025-06-10",29.72,281600,{"date":2138,"open":1382,"high":2139,"low":221,"close":2140,"change":358,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-06-09",29.62,29.5,1.58,266600,{"date":2144,"open":2145,"high":1377,"low":1906,"close":2146,"change":519,"percent_change":43,"volume":2147,"transactions":9,"vwap":2146},"2025-06-06",28.99,29.040001,138800,{"date":2149,"open":1945,"high":1344,"low":212,"close":1414,"change":518,"percent_change":786,"volume":2150,"transactions":9,"vwap":1414},"2025-06-05",313700,{"date":2152,"open":2092,"high":2145,"low":1901,"close":220,"change":598,"percent_change":629,"volume":2153,"transactions":9,"vwap":220},"2025-06-04",232600,{"date":2155,"open":1905,"high":1347,"low":2097,"close":2156,"change":754,"percent_change":415,"volume":2157,"transactions":9,"vwap":2156},"2025-06-03",28.95,352700,{"date":2159,"open":2146,"high":1415,"low":1346,"close":2160,"change":546,"percent_change":338,"volume":2161,"transactions":9,"vwap":2160},"2025-06-02",29.08,392800,{"date":2163,"open":1335,"high":2164,"low":2107,"close":1347,"change":395,"percent_change":152,"volume":2165,"transactions":9,"vwap":1347},"2025-05-30",29.39,275800,{"date":2167,"open":1937,"high":2102,"low":1623,"close":1382,"change":357,"percent_change":1183,"volume":2168,"transactions":9,"vwap":1382},"2025-05-29",163500,{"date":2170,"open":1362,"high":1362,"low":1354,"close":2107,"change":699,"percent_change":975,"volume":2171,"transactions":9,"vwap":2107},"2025-05-28",291700,{"date":2173,"open":1537,"high":2131,"low":234,"close":1335,"change":537,"percent_change":2174,"volume":2175,"transactions":9,"vwap":1335},"2025-05-27",2.03,306500,{"date":2177,"open":1595,"high":1444,"low":201,"close":1896,"change":1363,"percent_change":2178,"volume":2179,"transactions":9,"vwap":1896},"2025-05-23",0.71,279800,{"date":2181,"open":1538,"high":1557,"low":1638,"close":1604,"change":236,"percent_change":940,"volume":2182,"transactions":9,"vwap":1604},"2025-05-22",298600,{"date":2184,"open":1529,"high":1937,"low":1595,"close":1548,"change":905,"percent_change":619,"volume":2185,"transactions":9,"vwap":1548},"2025-05-21",331400,{"date":2187,"open":2188,"high":2131,"low":1937,"close":2189,"change":580,"percent_change":944,"volume":2190,"transactions":9,"vwap":2189},"2025-05-20",29.059999,29.02,471600,{"date":2192,"open":1906,"high":2193,"low":1941,"close":1375,"change":357,"percent_change":1183,"volume":2194,"transactions":9,"vwap":1375},"2025-05-19",29.2,262300,{"date":2196,"open":1599,"high":2160,"low":1423,"close":2189,"change":1081,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2189},"2025-05-16",1.79,473200,{"date":2200,"open":20,"high":231,"low":1927,"close":1589,"change":766,"percent_change":2201,"volume":2202,"transactions":9,"vwap":1589},"2025-05-15",2.11,287200,{"date":2204,"open":1451,"high":1501,"low":1487,"close":1632,"change":1489,"percent_change":347,"volume":2205,"transactions":9,"vwap":1632},"2025-05-14",250500,{"date":2207,"open":1896,"high":1896,"low":1567,"close":1424,"change":800,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1424},"2025-05-13",-1.26,301400,{"date":2211,"open":1544,"high":1414,"low":210,"close":1548,"change":267,"percent_change":426,"volume":2212,"transactions":9,"vwap":1548},"2025-05-12",363400,{"date":2214,"open":20,"high":1901,"low":1501,"close":242,"change":492,"percent_change":2215,"volume":2216,"transactions":9,"vwap":242},"2025-05-09",1.06,275700,{"date":2218,"open":1591,"high":223,"low":1431,"close":1591,"change":811,"percent_change":454,"volume":2219,"transactions":9,"vwap":1591},"2025-05-08",321900,{"date":2221,"open":1590,"high":1516,"low":2222,"close":1577,"change":518,"percent_change":127,"volume":2223,"transactions":9,"vwap":1577},"2025-05-07",28.030001,463300,{"date":2225,"open":1721,"high":211,"low":1648,"close":1501,"change":395,"percent_change":874,"volume":2226,"transactions":9,"vwap":1501},"2025-05-06",246300,{"date":2228,"open":244,"high":1577,"low":1450,"close":1618,"change":117,"percent_change":406,"volume":2229,"transactions":9,"vwap":1618},"2025-05-05",464200,{"date":2231,"open":1507,"high":1585,"low":1573,"close":1927,"change":981,"percent_change":224,"volume":2232,"transactions":9,"vwap":1927},"2025-05-02",267100,{"date":2234,"open":1431,"high":1522,"low":1468,"close":1507,"change":386,"percent_change":863,"volume":2235,"transactions":9,"vwap":1507},"2025-05-01",502800,{"date":2237,"open":1573,"high":1927,"low":1683,"close":1431,"change":367,"percent_change":748,"volume":2238,"transactions":9,"vwap":1431},"2025-04-30",356700,{"date":2240,"open":1487,"high":1515,"low":191,"close":1567,"change":367,"percent_change":748,"volume":2241,"transactions":9,"vwap":1567},"2025-04-29",300300,{"date":2243,"open":1654,"high":1502,"low":1859,"close":1502,"change":1187,"percent_change":1063,"volume":2244,"transactions":9,"vwap":1502},"2025-04-28",345900,{"date":2246,"open":1683,"high":1566,"low":1852,"close":1660,"change":598,"percent_change":247,"volume":2247,"transactions":9,"vwap":1660},"2025-04-25",401000,{"date":2249,"open":1502,"high":1869,"low":2250,"close":2060,"change":287,"percent_change":2046,"volume":2251,"transactions":9,"vwap":2060},"2025-04-24",27.13,805000,{"date":2253,"open":1529,"high":2254,"low":1424,"close":1589,"change":203,"percent_change":435,"volume":2255,"transactions":9,"vwap":1589},"2025-04-23",29.11,372600,{"date":184,"open":1529,"high":2107,"low":231,"close":1437,"change":266,"percent_change":267,"volume":2257,"transactions":9,"vwap":1437},343400]