[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-INGM":3,"homepage-market-summary":35,"stock-historical-INGM":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"INGM","2026-10-05",{"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},"Ingram Micro Holding Corporation","NYSE",null,"WHOLESALE-COMPUTERS & PERIPHERAL EQUIPMENT & SOFTWARE","Ingram Micro Holding Corp is a technology company for the global information technology ecosystem. The company plays a vital role in the IT sales channel, bringing products and services from technology manufacturers and cloud providers to business-to-business technology experts. The company also provide a broad range of technology services, including financing, specialized marketing, and lifecycle management, credit terms and availability, price, speed of delivery, and other related services.","22,200","Irvine, CA",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},1.2473,0.344,"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},27.58,28.54,28.89,27.57,28.5,-0.92,-3.23,1591169.220286,21869,27.9006,31.69,19.030001,1097437.5217003187,67.5,487,{"status":36,"indices":37,"watchlist":80,"sectors":102,"benchmarks":157},"success",[38,46,53,60,67,73],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7773.95,51.23,0.66,true,"0.0,8.3 2.3,10.7 4.6,13.5 6.9,9.4 9.3,11.7 11.6,13.9 13.9,16.0 16.2,10.6 18.5,9.8 20.8,2.6 23.2,2.6 25.5,6.3 27.8,6.4 30.1,3.9 32.4,7.7 34.7,8.5 37.1,9.7 39.4,8.8 41.7,5.2 44.0,2.0",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",31076.44,268.51,0.87,"0.0,12.3 2.3,12.8 4.6,14.9 6.9,13.2 9.3,14.8 11.6,16.0 13.9,16.0 16.2,12.7 18.5,11.4 20.8,5.9 23.2,4.3 25.5,6.0 27.8,5.9 30.1,5.1 32.4,7.2 34.7,6.8 37.1,6.4 39.4,5.8 41.7,3.8 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",51268,91,0.18,"0.0,2.0 2.3,5.0 4.6,7.4 6.9,3.6 9.3,4.7 11.6,7.2 13.9,11.9 16.2,9.5 18.5,10.2 20.8,7.5 23.2,8.9 25.5,11.5 27.8,12.7 30.1,9.1 32.4,11.7 34.7,12.7 37.1,16.0 39.4,15.8 41.7,14.0 44.0,13.3",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27477.31,286.45,1.05,"0.0,11.9 2.3,13.4 4.6,15.0 6.9,12.7 9.3,14.1 11.6,16.0 13.9,16.0 16.2,11.9 18.5,10.9 20.8,5.3 23.2,4.2 25.5,7.1 27.8,7.0 30.1,5.8 32.4,8.1 34.7,8.3 37.1,7.8 39.4,7.7 41.7,4.7 44.0,2.0",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":43,"is_up":44,"sparkline":72,"date":5},"RUT","RUSSELL 2000",2833.8,18.6,"0.0,2.0 2.3,5.4 4.6,7.8 6.9,6.8 9.3,8.3 11.6,10.0 13.9,11.0 16.2,9.7 18.5,10.8 20.8,9.6 23.2,8.2 25.5,12.6 27.8,12.9 30.1,12.6 32.4,14.2 34.7,15.1 37.1,16.0 39.4,15.1 41.7,13.0 44.0,11.4",{"symbol":74,"name":75,"price":76,"change":77,"pct_change":78,"is_up":44,"sparkline":79,"date":5},"VIX","CBOE VIX",15.52,0.21,1.37,"0.0,10.2 2.3,7.3 4.6,2.0 6.9,9.7 9.3,4.9 11.6,4.5 13.9,2.5 16.2,11.3 18.5,13.7 20.8,13.5 23.2,16.0 25.5,12.3 27.8,10.4 30.1,13.5 32.4,8.8 34.7,8.9 37.1,7.8 39.4,7.6 41.7,11.8 44.0,10.9",[81,88,95],{"symbol":82,"name":83,"price":84,"change":85,"pct_change":86,"is_up":44,"sparkline":87,"date":5},"NVDA","NVIDIA Corp",238.9,4.95,2.12,"0.0,16.0 7.3,12.2 14.7,13.8 22.0,12.6 29.3,10.1 36.7,7.0 44.0,2.0",{"symbol":89,"name":90,"price":91,"change":92,"pct_change":93,"is_up":14,"sparkline":94,"date":5},"AAPL","Apple Inc",332.89,-0.8,-0.24,"0.0,2.0 7.3,5.2 14.7,16.0 22.0,11.7 29.3,14.9 36.7,10.9 44.0,11.8",{"symbol":96,"name":97,"price":98,"change":99,"pct_change":100,"is_up":44,"sparkline":101,"date":5},"TSLA","Tesla Inc",378.69,8.1,2.18,"0.0,5.6 7.3,13.5 14.7,16.0 22.0,14.9 29.3,15.3 36.7,6.4 44.0,2.0",[103,108,113,118,123,128,133,138,143,148,152],{"name":104,"etf":105,"change":106,"price":107,"is_up":44},"Technology","XLK",0.56,200.93,{"name":109,"etf":110,"change":111,"price":112,"is_up":44},"Financials","XLF",0.73,53.88,{"name":114,"etf":115,"change":116,"price":117,"is_up":44},"Healthcare","XLV",0.72,167.37,{"name":119,"etf":120,"change":121,"price":122,"is_up":44},"Consumer Cycl","XLY",0.35,110.42,{"name":124,"etf":125,"change":126,"price":127,"is_up":44},"Consumer Staples","XLP",0.63,81.04,{"name":129,"etf":130,"change":131,"price":132,"is_up":44},"Energy","XLE",0.99,63.44,{"name":134,"etf":135,"change":136,"price":137,"is_up":44},"Industrials","XLI",0.09,170.1,{"name":139,"etf":140,"change":141,"price":142,"is_up":44},"Materials","XLB",1.31,49.5,{"name":144,"etf":145,"change":146,"price":147,"is_up":14},"Real Estate","XLRE",-0.34,40.67,{"name":149,"etf":150,"change":121,"price":151,"is_up":44},"Utilities","XLU",39.97,{"name":153,"etf":154,"change":155,"price":156,"is_up":44},"Comm Services","XLC",1.17,111.61,[158,163,168,173],{"ticker":159,"name":160,"price":161,"change":162,"is_up":44},"SPY","SPDR S&P 500 ETF",774.83,0.67,{"ticker":164,"name":165,"price":166,"change":167,"is_up":44},"QQQ","Invesco QQQ Trust",756.2,0.88,{"ticker":169,"name":170,"price":171,"change":172,"is_up":44},"DIA","SPDR Dow Jones ETF",512.11,0.2,{"ticker":174,"name":175,"price":176,"change":43,"is_up":44},"IWM","iShares Russell 2000",283.39,{"ticker":4,"total_count":178,"page":179,"page_size":180,"total_pages":179,"summary":181,"data":187},365,1,1000,{"period_high":30,"period_low":182,"average_volume":183,"total_volume":184,"period_return":185,"latest_close":20,"start_date":186,"end_date":5},16.69,860822,314200117.94678,64.66,"2025-04-23",[188,189,199,210,221,232,242,252,263,274,284,295,304,314,323,334,345,356,366,376,387,397,407,417,427,436,446,457,466,475,485,496,504,515,524,533,542,549,558,567,577,585,594,604,614,623,634,645,654,665,675,686,696,706,717,726,731,737,746,753,761,768,775,781,789,797,806,812,820,826,833,838,843,849,856,863,870,877,885,893,900,906,914,921,928,935,944,951,957,962,968,973,978,986,992,998,1005,1013,1021,1026,1032,1038,1042,1047,1054,1058,1063,1068,1075,1082,1089,1096,1103,1111,1118,1126,1133,1139,1146,1152,1157,1164,1169,1175,1183,1190,1198,1205,1213,1222,1231,1238,1247,1253,1262,1270,1278,1285,1293,1301,1309,1316,1324,1331,1338,1344,1352,1360,1365,1372,1381,1388,1395,1403,1412,1419,1427,1433,1438,1445,1451,1457,1463,1470,1475,1481,1486,1494,1500,1505,1509,1515,1520,1526,1531,1537,1543,1548,1555,1562,1567,1572,1578,1583,1588,1593,1599,1605,1609,1614,1620,1626,1631,1636,1642,1647,1653,1657,1665,1670,1674,1677,1683,1691,1698,1705,1709,1715,1719,1723,1728,1733,1739,1742,1747,1753,1758,1766,1773,1781,1788,1796,1804,1810,1815,1820,1824,1828,1833,1839,1846,1853,1861,1865,1871,1876,1882,1888,1892,1898,1901,1906,1910,1917,1923,1929,1932,1938,1942,1946,1950,1955,1959,1964,1968,1972,1975,1979,1985,1991,1996,2001,2006,2012,2017,2021,2026,2029,2036,2039,2047,2055,2062,2070,2077,2084,2090,2097,2105,2112,2118,2126,2132,2138,2144,2151,2156,2164,2169,2173,2179,2185,2191,2199,2206,2210,2216,2222,2229,2234,2239,2242,2245,2250,2254,2257,2261,2265,2270,2276,2281,2287,2291,2295,2302,2308,2312,2317,2322,2327,2330,2334,2338,2344,2350,2357,2363,2367,2372,2377,2384,2390,2395,2398,2404,2408,2412,2416,2419,2424,2428,2433,2437,2441,2447,2451,2456,2460,2466,2470,2475,2480,2486,2491,2496,2502,2510,2515,2523,2529,2537,2543,2550,2557,2565],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":190,"open":191,"high":192,"low":193,"close":24,"change":194,"percent_change":195,"volume":196,"transactions":197,"vwap":198},"2026-10-02",28.11,28.57,27.91,0.71,2.55,1510807.59815,17561,28.3976,{"date":200,"open":201,"high":202,"low":203,"close":204,"change":205,"percent_change":206,"volume":207,"transactions":208,"vwap":209},"2026-10-01",26.88,27.875,26.61,27.79,0.98,3.66,2175416.883631,24788,27.5343,{"date":211,"open":212,"high":213,"low":214,"close":215,"change":216,"percent_change":217,"volume":218,"transactions":219,"vwap":220},"2026-09-30",26.99,27.49,26.675,26.81,-0.14,-0.52,1224441.798143,15956,26.8806,{"date":222,"open":223,"high":224,"low":225,"close":226,"change":227,"percent_change":228,"volume":229,"transactions":230,"vwap":231},"2026-09-29",26.67,27,26.19,26.95,0.49,1.85,1824892.815525,21619,26.806,{"date":233,"open":234,"high":235,"low":236,"close":237,"change":217,"percent_change":238,"volume":239,"transactions":240,"vwap":241},"2026-09-28",26.78,27.23,26.1,26.46,-1.93,1890702.152728,17346,26.4067,{"date":243,"open":244,"high":245,"low":246,"close":247,"change":126,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-25",26.52,27.465,26.445,26.98,2.39,1961469.101513,16058,26.9802,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-24",26.79,27.01,25.99,26.35,-0.96,-3.52,1412122.724252,17879,26.4139,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-23",27.1,28.005,26.97,27.31,0.07,0.26,2017397.627743,23715,27.4647,{"date":275,"open":226,"high":276,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-22",27.32,26.8,27.24,0.28,1.04,2723838.315544,17101,27.2009,{"date":285,"open":286,"high":287,"low":288,"close":289,"change":290,"percent_change":291,"volume":292,"transactions":293,"vwap":294},"2026-09-21",27.09,27.17,26.55,26.96,0.29,1.09,2290674.082514,20335,26.9261,{"date":296,"open":297,"high":298,"low":257,"close":223,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-18",27.18,27.335,-0.51,-1.88,6173650.5683,21660,26.6652,{"date":305,"open":306,"high":307,"low":308,"close":297,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-17",26.38,27.59,26.11,1.07,4.1,2300071.286771,27078,27.0941,{"date":315,"open":316,"high":317,"low":318,"close":308,"change":319,"percent_change":92,"volume":320,"transactions":321,"vwap":322},"2026-09-16",26.05,26.45,25.68,-0.21,2426263.40846,25330,26.1058,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-15",26.91,27.12,26.095,26.32,-0.53,-1.97,2598492.775793,24725,26.3586,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-14",26.89,27.2,26.59,26.85,-0.7,-2.54,2017342.636864,25860,26.8592,{"date":346,"open":347,"high":348,"low":349,"close":350,"change":351,"percent_change":352,"volume":353,"transactions":354,"vwap":355},"2026-09-11",26.62,27.635,26.3201,27.55,1.18,4.47,5162644.084053,38043,27.398,{"date":357,"open":236,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-10",26.715,25.98,26.37,0.11,0.42,3137883.67005,34989,26.4093,{"date":367,"open":247,"high":368,"low":369,"close":370,"change":371,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-09",27.3,26.24,26.26,-2.12,-7.47,8108014.70981,74692,26.6002,{"date":377,"open":378,"high":379,"low":380,"close":381,"change":382,"percent_change":383,"volume":384,"transactions":385,"vwap":386},"2026-09-08",29.16,29.595,28.315,28.38,-0.46,-1.6,1280647.958012,19494,28.5645,{"date":388,"open":389,"high":390,"low":391,"close":392,"change":290,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-04",28.56,29,28.27,28.84,1.02,629620.229724,11658,28.7834,{"date":398,"open":23,"high":399,"low":400,"close":401,"change":402,"percent_change":403,"volume":404,"transactions":405,"vwap":406},"2026-09-03",28.85,27.44,28.55,0.86,3.11,852607.979587,15404,28.4075,{"date":408,"open":409,"high":410,"low":411,"close":412,"change":413,"percent_change":290,"volume":414,"transactions":415,"vwap":416},"2026-09-02",27.86,28.45,27.575,27.69,0.08,735912.221667,15544,27.7647,{"date":418,"open":412,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":425,"vwap":426},"2026-09-01",28.13,27.35,27.61,-0.56,-1.99,1198532.615727,13852,27.7049,{"date":428,"open":429,"high":429,"low":430,"close":431,"change":329,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-31",29.12,28.15,28.17,-1.85,2914927.070884,13902,28.2433,{"date":437,"open":438,"high":438,"low":439,"close":440,"change":441,"percent_change":442,"volume":443,"transactions":444,"vwap":445},"2026-08-28",29.51,28.58,28.7,-0.59,-2.01,1029124.951325,13744,28.7607,{"date":447,"open":448,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-08-27",29.27,29.555,29.01,29.29,0.13,0.45,1183459.796485,15858,29.303,{"date":458,"open":459,"high":459,"low":460,"close":378,"change":461,"percent_change":462,"volume":463,"transactions":464,"vwap":465},"2026-08-26",29.19,28.6087,0.14,0.48,932544.720312,17081,28.9754,{"date":467,"open":468,"high":429,"low":468,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-25",27.98,29.02,1.22,4.39,1197312.668768,16742,28.7224,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":291,"volume":482,"transactions":483,"vwap":484},"2026-08-24",27.78,28.61,27.54,27.8,0.3,1079951.626971,16847,27.8991,{"date":486,"open":487,"high":488,"low":489,"close":490,"change":491,"percent_change":492,"volume":493,"transactions":494,"vwap":495},"2026-08-21",27.6,27.965,27.2803,27.5,0.22,0.81,545085.163252,12219,27.567,{"date":497,"open":498,"high":499,"low":201,"close":500,"change":491,"percent_change":492,"volume":501,"transactions":502,"vwap":503},"2026-08-20",27.03,27.46,27.28,687049.135157,11452,27.2084,{"date":505,"open":506,"high":507,"low":508,"close":509,"change":510,"percent_change":511,"volume":512,"transactions":513,"vwap":514},"2026-08-19",27.87,27.998,26.8967,27.06,-0.71,-2.56,785545.592323,15508,27.2645,{"date":516,"open":193,"high":517,"low":350,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-18",28.42,27.77,-0.22,-0.79,730786.602512,13012,27.7901,{"date":525,"open":526,"high":526,"low":527,"close":528,"change":422,"percent_change":529,"volume":530,"transactions":531,"vwap":532},"2026-08-17",28.34,27.71,27.99,-1.96,527500.515162,10087,27.9137,{"date":534,"open":535,"high":536,"low":537,"close":401,"change":491,"percent_change":538,"volume":539,"transactions":540,"vwap":541},"2026-08-14",28.52,28.66,28.041,0.78,631019.684825,11136,28.5001,{"date":543,"open":419,"high":440,"low":419,"close":544,"change":290,"percent_change":545,"volume":546,"transactions":547,"vwap":548},"2026-08-13",28.33,1.03,566742.449844,14645,28.3439,{"date":550,"open":419,"high":551,"low":307,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-12",28.24,28.04,0.41,1.48,500551.897303,11197,27.9529,{"date":559,"open":477,"high":560,"low":350,"close":561,"change":562,"percent_change":563,"volume":564,"transactions":565,"vwap":566},"2026-08-11",28.1,27.63,-0.1,-0.36,661782.635114,14191,27.6971,{"date":568,"open":439,"high":569,"low":570,"close":571,"change":572,"percent_change":573,"volume":574,"transactions":575,"vwap":576},"2026-08-10",29.1062,27.65,27.73,-0.67,-2.36,756098.618534,13363,27.9251,{"date":578,"open":579,"high":579,"low":193,"close":580,"change":581,"percent_change":329,"volume":582,"transactions":583,"vwap":584},"2026-08-07",28.92,28.4,-0.15,659732.59022,14183,28.3203,{"date":586,"open":587,"high":588,"low":589,"close":401,"change":319,"percent_change":590,"volume":591,"transactions":592,"vwap":593},"2026-08-06",28.37,28.83,28.225,-0.73,1139653.648149,18223,28.5331,{"date":595,"open":596,"high":597,"low":389,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",28.73,29.285,28.76,-0.47,-1.61,1323589.665955,16215,28.8412,{"date":605,"open":606,"high":607,"low":551,"close":608,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-08-04",28.32,29.81,29.23,1.33,4.77,1325836.443682,18619,29.3155,{"date":615,"open":410,"high":616,"low":487,"close":617,"change":618,"percent_change":619,"volume":620,"transactions":621,"vwap":622},"2026-08-03",29.35,27.9,-0.31,-1.1,1653125.625608,22509,28.1304,{"date":624,"open":625,"high":626,"low":627,"close":628,"change":629,"percent_change":630,"volume":631,"transactions":632,"vwap":633},"2026-07-31",29.56,29.725,27.245,28.21,-2.19,-7.2,1611047.183104,28740,28.1898,{"date":635,"open":636,"high":637,"low":638,"close":639,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-30",30.58,30.95,30.13,30.4,0.27,0.9,918116.696889,17853,30.4527,{"date":646,"open":647,"high":648,"low":649,"close":638,"change":650,"percent_change":172,"volume":651,"transactions":652,"vwap":653},"2026-07-29",29.88,30.69,29.62,0.06,970359.364296,14923,30.1139,{"date":655,"open":656,"high":657,"low":658,"close":659,"change":660,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-28",28.97,30.17,28.91,30.07,0.92,3.16,706153.150466,13069,29.9402,{"date":666,"open":667,"high":668,"low":478,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-07-27",29.39,29.945,29.15,-0.29,-0.99,739610.643186,14446,29.0692,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-24",29.89,30.14,29.25,29.44,-0.13,-0.44,627981.764945,13695,29.4234,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":619,"volume":693,"transactions":694,"vwap":695},"2026-07-23",29.99,30.28,29.277,29.57,-0.33,842910.568975,13127,29.5869,{"date":697,"open":698,"high":699,"low":700,"close":701,"change":453,"percent_change":702,"volume":703,"transactions":704,"vwap":705},"2026-07-22",29.54,30.15,29.47,29.9,1.53,1006028.331785,16245,29.819,{"date":707,"open":708,"high":709,"low":710,"close":711,"change":712,"percent_change":713,"volume":714,"transactions":715,"vwap":716},"2026-07-21",28.96,29.61,28.71,29.45,0.95,3.33,1066468.42102,20127,29.3691,{"date":718,"open":719,"high":720,"low":580,"close":24,"change":721,"percent_change":722,"volume":723,"transactions":724,"vwap":725},"2026-07-20",29.28,29.5,-0.78,-2.66,857604.254882,15120,28.635,{"date":727,"open":560,"high":451,"low":488,"close":719,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":719},"2026-07-17",0.89,3.13,880200,{"date":732,"open":733,"high":596,"low":560,"close":734,"change":735,"percent_change":340,"volume":736,"transactions":9,"vwap":734},"2026-07-16",28.3,28.39,-0.2,553900,{"date":738,"open":739,"high":740,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-15",29.37,29.485,28.07,28.59,-0.86,-2.92,892500,{"date":747,"open":649,"high":748,"low":749,"close":711,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":711},"2026-07-14",29.96,29.11,0.47,1.62,911400,{"date":754,"open":658,"high":755,"low":756,"close":757,"change":758,"percent_change":759,"volume":760,"transactions":9,"vwap":757},"2026-07-13",29.76,28.88,28.98,-0.08,-0.28,915500,{"date":762,"open":763,"high":448,"low":764,"close":765,"change":766,"percent_change":269,"volume":767,"transactions":9,"vwap":765},"2026-07-10",29.08,28.86,29.059999,0.02,705500,{"date":769,"open":421,"high":770,"low":20,"close":771,"change":772,"percent_change":773,"volume":774,"transactions":9,"vwap":771},"2026-07-09",29.265,29.040001,1.5,5.45,1448600,{"date":776,"open":212,"high":350,"low":777,"close":479,"change":778,"percent_change":779,"volume":780,"transactions":9,"vwap":479},"2026-07-08",26.351,0.4,1.47,887400,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":51,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-07",26.13,27.15,25.755,27.14,3.31,1561200,{"date":790,"open":791,"high":237,"low":792,"close":793,"change":794,"percent_change":795,"volume":796,"transactions":9,"vwap":793},"2026-07-06",25.82,25.56,26.27,0.62,2.42,1737300,{"date":798,"open":799,"high":800,"low":801,"close":802,"change":803,"percent_change":804,"volume":805,"transactions":9,"vwap":802},"2026-07-02",27.030001,27.08,25.6,25.65,-1.53,-5.63,1711500,{"date":807,"open":786,"high":808,"low":255,"close":297,"change":809,"percent_change":810,"volume":811,"transactions":9,"vwap":297},"2026-07-01",27.701,-0.25,-0.91,1451700,{"date":813,"open":814,"high":815,"low":255,"close":816,"change":817,"percent_change":818,"volume":819,"transactions":9,"vwap":816},"2026-06-30",27.37,27.48,27.43,-0.02,-0.07,1342200,{"date":821,"open":421,"high":822,"low":823,"close":824,"change":758,"percent_change":670,"volume":825,"transactions":9,"vwap":824},"2026-06-29",27.94,27.256,27.45,1393200,{"date":827,"open":828,"high":409,"low":326,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-26",27.42,27.53,-0.16,-0.58,3051500,{"date":834,"open":835,"high":836,"low":20,"close":412,"change":650,"percent_change":491,"volume":837,"transactions":9,"vwap":412},"2026-06-25",28.2,28.395,1487800,{"date":839,"open":840,"high":536,"low":307,"close":561,"change":340,"percent_change":841,"volume":842,"transactions":9,"vwap":561},"2026-06-24",28.29,-2.47,1228400,{"date":844,"open":845,"high":846,"low":847,"close":544,"change":766,"percent_change":269,"volume":848,"transactions":9,"vwap":544},"2026-06-23",27.83,28.79,27.62,1712800,{"date":850,"open":851,"high":192,"low":561,"close":852,"change":853,"percent_change":854,"volume":855,"transactions":9,"vwap":852},"2026-06-22",28.19,28.31,0.01,0.04,1530600,{"date":857,"open":858,"high":859,"low":860,"close":733,"change":861,"percent_change":572,"volume":862,"transactions":9,"vwap":733},"2026-06-18",28.35,28.93,27.81,-0.19,2040500,{"date":864,"open":865,"high":866,"low":580,"close":867,"change":831,"percent_change":868,"volume":869,"transactions":9,"vwap":867},"2026-06-17",29.32,29.85,28.49,-2,1254500,{"date":871,"open":378,"high":625,"low":872,"close":873,"change":874,"percent_change":875,"volume":876,"transactions":9,"vwap":873},"2026-06-16",28.95,29.07,-1.02,-3.39,3814800,{"date":878,"open":879,"high":880,"low":649,"close":881,"change":882,"percent_change":883,"volume":884,"transactions":9,"vwap":881},"2026-06-15",29.95,30.205,30.09,0.34,1.14,1857700,{"date":886,"open":887,"high":888,"low":756,"close":889,"change":890,"percent_change":891,"volume":892,"transactions":9,"vwap":889},"2026-06-12",29.46,29.79,29.75,0.5,1.71,1418700,{"date":894,"open":742,"high":895,"low":896,"close":679,"change":897,"percent_change":898,"volume":899,"transactions":9,"vwap":679},"2026-06-11",29.26,28.12,0.8,2.81,1338100,{"date":901,"open":902,"high":865,"low":896,"close":410,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":410},"2026-06-10",28.81,-0.68,-2.33,1071100,{"date":907,"open":908,"high":678,"low":909,"close":910,"change":911,"percent_change":912,"volume":913,"transactions":9,"vwap":910},"2026-06-09",29.82,27.92,29.13,-0.4,-1.35,1490300,{"date":915,"open":916,"high":917,"low":918,"close":919,"change":766,"percent_change":269,"volume":920,"transactions":9,"vwap":919},"2026-06-08",29.86,29.97,29.33,29.53,997300,{"date":922,"open":923,"high":924,"low":679,"close":438,"change":925,"percent_change":926,"volume":927,"transactions":9,"vwap":438},"2026-06-05",30.53,31.23,-1.21,-3.94,1070100,{"date":929,"open":636,"high":930,"low":931,"close":932,"change":562,"percent_change":933,"volume":934,"transactions":9,"vwap":932},"2026-06-04",30.96,30.02,30.72,-0.32,1110500,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":941,"percent_change":942,"volume":943,"transactions":9,"vwap":940},"2026-06-03",31.49,31.505,29.98,30.82,-0.82,-2.59,1120100,{"date":945,"open":946,"high":30,"low":888,"close":947,"change":948,"percent_change":949,"volume":950,"transactions":9,"vwap":947},"2026-06-02",29.84,31.64,2.08,7.04,1908700,{"date":952,"open":953,"high":625,"low":954,"close":625,"change":141,"percent_change":955,"volume":956,"transactions":9,"vwap":625},"2026-06-01",28.25,28.030001,4.64,1651900,{"date":958,"open":959,"high":391,"low":799,"close":953,"change":351,"percent_change":960,"volume":961,"transactions":9,"vwap":953},"2026-05-29",27.47,4.36,1920200,{"date":963,"open":964,"high":213,"low":325,"close":965,"change":581,"percent_change":966,"volume":967,"transactions":9,"vwap":965},"2026-05-28",27.22,27.07,-0.55,1172000,{"date":969,"open":570,"high":570,"low":784,"close":964,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":964},"2026-05-27",0.32,1.19,691500,{"date":974,"open":201,"high":278,"low":975,"close":976,"change":270,"percent_change":205,"volume":977,"transactions":9,"vwap":976},"2026-05-26",26.745,26.9,1226600,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":51,"percent_change":984,"volume":985,"transactions":9,"vwap":983},"2026-05-22",26.01,26.71,25.87,26.64,3.38,1311300,{"date":987,"open":801,"high":982,"low":988,"close":989,"change":361,"percent_change":990,"volume":991,"transactions":9,"vwap":989},"2026-05-21",25.35,25.77,0.43,1416800,{"date":993,"open":989,"high":994,"low":995,"close":996,"change":136,"percent_change":121,"volume":997,"transactions":9,"vwap":996},"2026-05-20",26.025,25.349,25.66,751100,{"date":999,"open":1000,"high":1001,"low":1002,"close":1003,"change":581,"percent_change":831,"volume":1004,"transactions":9,"vwap":1003},"2026-05-19",25.42,25.59,25.24,25.57,893500,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":453,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1010},"2026-05-18",25.38,26.0049992,25.16,25.72,1.78,1203200,{"date":1014,"open":1015,"high":1016,"low":1017,"close":1018,"change":1019,"percent_change":722,"volume":1020,"transactions":9,"vwap":1018},"2026-05-15",25.61,25.86,25.235,25.27,-0.69,969700,{"date":1022,"open":369,"high":347,"low":1023,"close":1024,"change":452,"percent_change":890,"volume":1025,"transactions":9,"vwap":1024},"2026-05-14",25.83,25.96,1129000,{"date":1027,"open":1028,"high":288,"low":989,"close":1023,"change":1029,"percent_change":1030,"volume":1031,"transactions":9,"vwap":1023},"2026-05-13",26.43,-0.48,-1.82,1620100,{"date":1033,"open":1034,"high":1034,"low":1035,"close":1036,"change":1019,"percent_change":511,"volume":1037,"transactions":9,"vwap":1036},"2026-05-12",26.94,26.049999,26.31,1409900,{"date":1039,"open":784,"high":307,"low":289,"close":224,"change":735,"percent_change":1040,"volume":1041,"transactions":9,"vwap":224},"2026-05-11",-0.74,1899300,{"date":1043,"open":799,"high":847,"low":981,"close":337,"change":1044,"percent_change":1045,"volume":1046,"transactions":9,"vwap":337},"2026-05-08",0.33,1.23,1731600,{"date":1048,"open":784,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1052,"volume":1053,"transactions":9,"vwap":1051},"2026-05-07",27.41,26.73,26.87,0,2710000,{"date":1055,"open":981,"high":786,"low":225,"close":1051,"change":383,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1051},"2026-05-06",-5.62,10011700,{"date":1059,"open":389,"high":1060,"low":909,"close":1061,"change":990,"percent_change":702,"volume":1062,"transactions":9,"vwap":1061},"2026-05-05",28.63,28.47,415100,{"date":1064,"open":1065,"high":656,"low":845,"close":1066,"change":452,"percent_change":750,"volume":1067,"transactions":9,"vwap":1066},"2026-05-04",27.97,28.040001,1642900,{"date":1069,"open":499,"high":1070,"low":1071,"close":193,"change":1072,"percent_change":1073,"volume":1074,"transactions":9,"vwap":193},"2026-05-01",28.68,26.65,-2.86,-9.29,3171900,{"date":1076,"open":1077,"high":1078,"low":438,"close":1079,"change":750,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1079},"2026-04-30",30.41,30.815,30.77,1.55,1187600,{"date":1083,"open":866,"high":1084,"low":755,"close":1085,"change":1086,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1085},"2026-04-29",30.49,30.3,0.59,1.99,921700,{"date":1090,"open":748,"high":1091,"low":1092,"close":1093,"change":599,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-04-28",30.23,29.49,29.71,-1.56,969600,{"date":1097,"open":1098,"high":1099,"low":701,"close":1100,"change":1101,"percent_change":422,"volume":1102,"transactions":9,"vwap":1100},"2026-04-27",30.44,30.73,30.18,-0.17,732100,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":1109,"percent_change":735,"volume":1110,"transactions":9,"vwap":1108},"2026-04-24",30.64,30.86,30.2,30.35,-0.06,1055500,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1077,"change":758,"percent_change":1116,"volume":1117,"transactions":9,"vwap":1077},"2026-04-23",30.61,30.961,30.059999,-0.26,1064400,{"date":1119,"open":1120,"high":1121,"low":1122,"close":1084,"change":1123,"percent_change":1124,"volume":1125,"transactions":9,"vwap":1084},"2026-04-22",31.22,31.335,30.36,-0.37,-1.2,1187300,{"date":1127,"open":1106,"high":1128,"low":1129,"close":1106,"change":1130,"percent_change":1131,"volume":1132,"transactions":9,"vwap":1106},"2026-04-21",31.38,30.545,0.55,1.81,1073900,{"date":1134,"open":889,"high":1079,"low":1135,"close":1136,"change":1137,"percent_change":891,"volume":1138,"transactions":9,"vwap":1136},"2026-04-20",29.74,30.31,0.51,1096400,{"date":1140,"open":908,"high":1141,"low":1142,"close":1143,"change":1144,"percent_change":65,"volume":1145,"transactions":9,"vwap":1143},"2026-04-17",30.24,29.63,29.8,0.31,1022600,{"date":1147,"open":733,"high":919,"low":1148,"close":1092,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1092},"2026-04-16",28.23,1.26,4.46,1165800,{"date":1153,"open":551,"high":1154,"low":1155,"close":1148,"change":853,"percent_change":854,"volume":1156,"transactions":9,"vwap":1148},"2026-04-15",28.475,27.95,655300,{"date":1158,"open":24,"high":1159,"low":628,"close":1160,"change":1161,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1160},"2026-04-14",28.669,28.22,-0.05,-0.18,909700,{"date":1165,"open":799,"high":852,"low":1034,"close":391,"change":1166,"percent_change":1167,"volume":1168,"transactions":9,"vwap":391},"2026-04-13",1.1,4.05,1848800,{"date":1170,"open":226,"high":1171,"low":1172,"close":287,"change":750,"percent_change":1173,"volume":1174,"transactions":9,"vwap":287},"2026-04-10",27.27,26.48,1.76,806600,{"date":1176,"open":1177,"high":289,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-04-09",26.76,26.059999,26.7,-0.12,-0.45,1025500,{"date":1184,"open":338,"high":1185,"low":1186,"close":1187,"change":641,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-08",27.4,26.49,26.82,3.47,1945500,{"date":1191,"open":1192,"high":1193,"low":1192,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-07",24.97,26.02,25.92,0.84,3.35,1284200,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":1044,"percent_change":609,"volume":1204,"transactions":9,"vwap":1203},"2026-04-06",24.82,25.22,24.7,25.08,1916000,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":890,"percent_change":1211,"volume":1212,"transactions":9,"vwap":1210},"2026-04-02",23.82,24.98,23.69,24.75,2.06,2224000,{"date":1214,"open":1215,"high":1216,"low":1217,"close":1218,"change":1219,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1218},"2026-04-01",23.47,24.315,23.39,24.25,0.94,4.03,1623900,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1227,"change":1228,"percent_change":1229,"volume":1230,"transactions":9,"vwap":1227},"2026-03-31",22.2,23.455,22.15,23.31,0.97,4.34,1686900,{"date":1232,"open":1233,"high":1234,"low":1235,"close":1236,"change":854,"percent_change":58,"volume":1237,"transactions":9,"vwap":1236},"2026-03-30",22.63,22.64,22.16,22.34,1158600,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1243,"change":1244,"percent_change":1245,"volume":1246,"transactions":9,"vwap":1243},"2026-03-27",22.48,22.69,22.21,22.3,-0.39,-1.72,781000,{"date":1248,"open":1249,"high":1250,"low":1251,"close":1241,"change":562,"percent_change":682,"volume":1252,"transactions":9,"vwap":1241},"2026-03-26",22.6,23.08,22.49,725200,{"date":1254,"open":1255,"high":1256,"low":1257,"close":1258,"change":1259,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1258},"2026-03-25",22.5,23.115,22.47,22.79,0.36,1.6,1425500,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1267,"change":890,"percent_change":1268,"volume":1269,"transactions":9,"vwap":1267},"2026-03-24",21.63,22.505,21.4,22.43,2.28,1417100,{"date":1271,"open":1272,"high":1273,"low":1274,"close":1275,"change":735,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-23",22.19,22.39,21.845,21.93,-0.9,1752000,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1280,"change":1161,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1280},"2026-03-20",22.13,22.28,21.68,-0.23,2001300,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1290,"change":1291,"percent_change":86,"volume":1292,"transactions":9,"vwap":1290},"2026-03-19",21.57,22.26,21.51,22.18,0.46,1447400,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1072,"volume":1300,"transactions":9,"vwap":1298},"2026-03-18",22.32,22.53,21.54,21.72,-0.64,2275200,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":452,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1306},"2026-03-17",22.57,22.67,22.12,22.36,0.58,1282300,{"date":1310,"open":1311,"high":1257,"low":1311,"close":1312,"change":1313,"percent_change":1314,"volume":1315,"transactions":9,"vwap":1312},"2026-03-16",21.84,22.23,0.77,3.59,1011000,{"date":1317,"open":1318,"high":1319,"low":1320,"close":1321,"change":854,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1321},"2026-03-13",21.64,21.97,21.36,21.46,0.19,1071800,{"date":1325,"open":1235,"high":1240,"low":1326,"close":1327,"change":1328,"percent_change":1329,"volume":1330,"transactions":9,"vwap":1327},"2026-03-12",21.27,21.42,-1.08,-4.8,1403700,{"date":1332,"open":1333,"high":1334,"low":1335,"close":1255,"change":970,"percent_change":1336,"volume":1337,"transactions":9,"vwap":1255},"2026-03-11",22.29,22.51,22.01,1.44,1333100,{"date":1339,"open":1305,"high":1340,"low":1341,"close":1290,"change":1109,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1290},"2026-03-10",22.52,21.75,-0.27,1267100,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":58,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-09",21.95,22.482,21.25,22.24,0.82,2167500,{"date":1353,"open":1354,"high":1255,"low":1355,"close":1356,"change":1357,"percent_change":1358,"volume":1359,"transactions":9,"vwap":1356},"2026-03-06",22.1,21.69,22.059999,-4.3,-16.31,6548000,{"date":1361,"open":791,"high":306,"low":1362,"close":1363,"change":269,"percent_change":640,"volume":1364,"transactions":9,"vwap":1363},"2026-03-05",25.34,26.36,741200,{"date":1366,"open":1210,"high":257,"low":1367,"close":1368,"change":1369,"percent_change":1370,"volume":1371,"transactions":9,"vwap":1368},"2026-03-04",24.38,26.29,1.88,7.7,1999800,{"date":1373,"open":1374,"high":1375,"low":1376,"close":1377,"change":1378,"percent_change":1379,"volume":1380,"transactions":9,"vwap":1377},"2026-03-03",24.13,25.51,23.26,24.41,3.06,14.33,3994400,{"date":1382,"open":1383,"high":1384,"low":1383,"close":1385,"change":43,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-02",20.22,21.43,21.35,3.19,1022500,{"date":1389,"open":1390,"high":1391,"low":1392,"close":1393,"change":650,"percent_change":290,"volume":1394,"transactions":9,"vwap":1393},"2026-02-27",20.31,20.79,20,20.69,592900,{"date":1396,"open":1397,"high":1398,"low":1399,"close":1400,"change":461,"percent_change":1401,"volume":1402,"transactions":9,"vwap":1400},"2026-02-26",20.54,20.85,20.35,20.63,0.68,481000,{"date":1404,"open":1405,"high":1406,"low":1407,"close":1408,"change":1409,"percent_change":1410,"volume":1411,"transactions":9,"vwap":1408},"2026-02-25",20.41,20.55,20.1,20.49,0.25,1.24,349000,{"date":1413,"open":1414,"high":1415,"low":1383,"close":1416,"change":217,"percent_change":1417,"volume":1418,"transactions":9,"vwap":1416},"2026-02-24",20.93,21.22,20.24,-2.5,551400,{"date":1420,"open":1421,"high":1422,"low":1423,"close":1424,"change":1276,"percent_change":1425,"volume":1426,"transactions":9,"vwap":1424},"2026-02-23",21.58,21.625,20.72,20.76,-4.16,276200,{"date":1428,"open":1327,"high":1429,"low":1430,"close":1431,"change":1409,"percent_change":155,"volume":1432,"transactions":9,"vwap":1431},"2026-02-20",22.030001,21.355,21.66,289800,{"date":1434,"open":1318,"high":1435,"low":1415,"close":1436,"change":682,"percent_change":442,"volume":1437,"transactions":9,"vwap":1436},"2026-02-19",21.88,21.41,226400,{"date":1439,"open":1385,"high":1440,"low":1441,"close":1442,"change":1443,"percent_change":1211,"volume":1444,"transactions":9,"vwap":1442},"2026-02-18",22.040001,21.34,21.85,0.44,446200,{"date":1446,"open":1447,"high":1448,"low":1449,"close":1436,"change":830,"percent_change":1040,"volume":1450,"transactions":9,"vwap":1436},"2026-02-17",21.56,21.65,21.28,274100,{"date":1452,"open":1453,"high":1454,"low":1455,"close":1287,"change":1291,"percent_change":100,"volume":1456,"transactions":9,"vwap":1287},"2026-02-13",21.39,21.87,21.155,348500,{"date":1458,"open":1435,"high":1459,"low":1391,"close":1460,"change":721,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-12",22.27,21.11,-3.56,523200,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1468,"change":491,"percent_change":393,"volume":1469,"transactions":9,"vwap":1468},"2026-02-11",21.73,22,21.21,21.89,380800,{"date":1471,"open":1472,"high":1435,"low":1472,"close":1473,"change":1409,"percent_change":155,"volume":1474,"transactions":9,"vwap":1473},"2026-02-10",21.6,21.67,405600,{"date":1476,"open":1477,"high":1478,"low":1266,"close":1327,"change":1244,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1327},"2026-02-09",21.8,21.935,-1.79,333600,{"date":1482,"open":1326,"high":1319,"low":1483,"close":1484,"change":1195,"percent_change":1485,"volume":1469,"transactions":9,"vwap":1484},"2026-02-06",21.15,21.81,4.01,{"date":1487,"open":1287,"high":1488,"low":1489,"close":1490,"change":1491,"percent_change":1492,"volume":1493,"transactions":9,"vwap":1490},"2026-02-05",21.76,20.96,20.97,-0.84,-3.85,403100,{"date":1495,"open":1496,"high":1305,"low":1497,"close":1484,"change":43,"percent_change":1498,"volume":1499,"transactions":9,"vwap":1484},"2026-02-04",21.44,21.365,3.12,719000,{"date":1501,"open":1502,"high":1264,"low":1503,"close":1483,"change":1116,"percent_change":925,"volume":1504,"transactions":9,"vwap":1483},"2026-02-03",21.52,21.01,580600,{"date":1506,"open":1507,"high":1274,"low":1414,"close":1436,"change":290,"percent_change":78,"volume":1508,"transactions":9,"vwap":1436},"2026-02-02",21.030001,350400,{"date":1510,"open":1511,"high":1453,"low":1512,"close":1513,"change":1283,"percent_change":1328,"volume":1514,"transactions":9,"vwap":1513},"2026-01-30",21.16,21.1,21.12,309900,{"date":1516,"open":1517,"high":1385,"low":1518,"close":1385,"change":1409,"percent_change":351,"volume":1519,"transactions":9,"vwap":1385},"2026-01-29",21.049999,20.98,320600,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1512,"change":269,"percent_change":1044,"volume":1525,"transactions":9,"vwap":1512},"2026-01-28",21.09,21.24,20.95,384800,{"date":1527,"open":1415,"high":1327,"low":1528,"close":1507,"change":670,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1507},"2026-01-27",20.895,-1.36,385700,{"date":1532,"open":1533,"high":1321,"low":1534,"close":1535,"change":1144,"percent_change":554,"volume":1536,"transactions":9,"vwap":1535},"2026-01-26",21.02,20.87,21.32,202500,{"date":1538,"open":1348,"high":1539,"low":1540,"close":1503,"change":618,"percent_change":1541,"volume":1542,"transactions":9,"vwap":1503},"2026-01-23",21.38,20.86,-1.45,303900,{"date":1544,"open":1297,"high":1468,"low":1545,"close":1535,"change":853,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1535},"2026-01-22",21.2,0.05,553400,{"date":1549,"open":1460,"high":1550,"low":1551,"close":1552,"change":553,"percent_change":1553,"volume":1554,"transactions":9,"vwap":1552},"2026-01-21",21.815,20.88,21.31,1.96,779700,{"date":1556,"open":1557,"high":1558,"low":1559,"close":1560,"change":146,"percent_change":383,"volume":1561,"transactions":9,"vwap":1560},"2026-01-20",20.71,20.99,20.65,20.9,410700,{"date":1563,"open":1441,"high":1564,"low":1565,"close":1523,"change":1109,"percent_change":759,"volume":1566,"transactions":9,"vwap":1523},"2026-01-16",21.5,20.84,490400,{"date":1568,"open":1397,"high":1436,"low":1569,"close":1570,"change":1228,"percent_change":610,"volume":1571,"transactions":9,"vwap":1570},"2026-01-15",20.33,21.3,530100,{"date":1573,"open":1560,"high":1574,"low":1575,"close":1569,"change":1576,"percent_change":942,"volume":1577,"transactions":9,"vwap":1569},"2026-01-14",21.07,20.3,-0.54,416200,{"date":1579,"open":1580,"high":1574,"low":1416,"close":1534,"change":758,"percent_change":1581,"volume":1582,"transactions":9,"vwap":1534},"2026-01-13",20.62,-0.38,324100,{"date":1584,"open":1585,"high":1467,"low":1586,"close":1524,"change":1109,"percent_change":670,"volume":1587,"transactions":9,"vwap":1524},"2026-01-12",20.94,20.81,236000,{"date":1589,"open":1590,"high":1533,"low":1591,"close":1503,"change":136,"percent_change":990,"volume":1592,"transactions":9,"vwap":1503},"2026-01-09",21,20.7,322600,{"date":1594,"open":1557,"high":1595,"low":1557,"close":1596,"change":1546,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1596},"2026-01-08",21.165,20.92,0.24,295800,{"date":1600,"open":1354,"high":1226,"low":1601,"close":1534,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1534},"2026-01-07",20.82,-1.16,-5.27,623700,{"date":1606,"open":1496,"high":1429,"low":1326,"close":1429,"change":1137,"percent_change":1607,"volume":1608,"transactions":9,"vwap":1429},"2026-01-06",2.37,387600,{"date":1610,"open":1611,"high":1612,"low":1595,"close":1502,"change":77,"percent_change":131,"volume":1613,"transactions":9,"vwap":1502},"2026-01-05",21.33,21.665,435500,{"date":1615,"open":1616,"high":1617,"low":1503,"close":1552,"change":1618,"percent_change":216,"volume":1619,"transactions":9,"vwap":1552},"2026-01-02",21.49,21.71,-0.03,400200,{"date":1621,"open":1622,"high":1623,"low":1441,"close":1441,"change":217,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1441},"2025-12-31",21.86,22.07,-2.38,484900,{"date":1627,"open":1354,"high":1628,"low":1629,"close":1622,"change":1162,"percent_change":941,"volume":1630,"transactions":9,"vwap":1622},"2025-12-30",22.155,21.78,261100,{"date":1632,"open":1335,"high":1312,"low":1335,"close":1440,"change":1633,"percent_change":1634,"volume":1635,"transactions":9,"vwap":1440},"2025-12-29",-0.09,-0.41,295600,{"date":1637,"open":1236,"high":1638,"low":1356,"close":1280,"change":1639,"percent_change":1640,"volume":1641,"transactions":9,"vwap":1280},"2025-12-26",22.41,-0.11,-0.49,229300,{"date":1643,"open":1305,"high":1638,"low":1622,"close":1349,"change":1644,"percent_change":1645,"volume":1646,"transactions":9,"vwap":1349},"2025-12-24",0.12,0.54,104700,{"date":1648,"open":1312,"high":1649,"low":1650,"close":1305,"change":830,"percent_change":1651,"volume":1652,"transactions":9,"vwap":1305},"2025-12-23",22.365,21.94,-0.72,358000,{"date":1654,"open":1255,"high":1258,"low":1235,"close":1281,"change":216,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1281},"2025-12-22",-0.62,630300,{"date":1658,"open":1305,"high":1659,"low":1660,"close":1661,"change":1662,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1661},"2025-12-19",22.62,21.985,22.42,0.37,1.68,660300,{"date":1666,"open":1477,"high":1295,"low":1667,"close":1668,"change":453,"percent_change":948,"volume":1669,"transactions":9,"vwap":1668},"2025-12-18",21.715,22.049999,330600,{"date":1671,"open":1672,"high":1465,"low":1552,"close":1472,"change":93,"percent_change":619,"volume":1673,"transactions":9,"vwap":1472},"2025-12-17",21.47,328500,{"date":1675,"open":1287,"high":1275,"low":1497,"close":1311,"change":77,"percent_change":1228,"volume":1676,"transactions":9,"vwap":1311},"2025-12-16",206500,{"date":1678,"open":1650,"high":1679,"low":1680,"close":1264,"change":1328,"percent_change":1681,"volume":1682,"transactions":9,"vwap":1264},"2025-12-15",22.38,21.37,-4.76,547000,{"date":1684,"open":1685,"high":1686,"low":1687,"close":1688,"change":299,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1688},"2025-12-12",23.14,23.2,22.485,22.71,-2.2,384900,{"date":1692,"open":1693,"high":1694,"low":1695,"close":1696,"change":830,"percent_change":903,"volume":1697,"transactions":9,"vwap":1696},"2025-12-11",23.25,23.508,23.068001,23.22,382800,{"date":1699,"open":1296,"high":1700,"low":1701,"close":1702,"change":538,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-12-10",23.435,22.525,23.38,3.45,860600,{"date":1706,"open":1431,"high":1233,"low":1431,"close":1249,"change":1313,"percent_change":1707,"volume":1708,"transactions":9,"vwap":1249},"2025-12-09",3.53,619200,{"date":1710,"open":1484,"high":1650,"low":1711,"close":1712,"change":452,"percent_change":1713,"volume":1714,"transactions":9,"vwap":1712},"2025-12-08",21.425,21.83,0.6,281400,{"date":1716,"open":1488,"high":1275,"low":1564,"close":1717,"change":853,"percent_change":1546,"volume":1718,"transactions":9,"vwap":1717},"2025-12-05",21.7,245500,{"date":1720,"open":1466,"high":1305,"low":1473,"close":1355,"change":618,"percent_change":1721,"volume":1722,"transactions":9,"vwap":1355},"2025-12-04",-1.41,232000,{"date":1724,"open":1287,"high":1725,"low":1616,"close":1466,"change":1307,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1466},"2025-12-03",22.025,2.71,275500,{"date":1729,"open":1730,"high":1731,"low":1535,"close":1327,"change":766,"percent_change":136,"volume":1732,"transactions":9,"vwap":1327},"2025-12-02",21.59,21.62,288400,{"date":1734,"open":1735,"high":1496,"low":1736,"close":1266,"change":1737,"percent_change":1161,"volume":1738,"transactions":9,"vwap":1266},"2025-12-01",21.18,21.075001,-0.01,432400,{"date":1740,"open":1570,"high":1321,"low":1467,"close":1436,"change":650,"percent_change":279,"volume":1741,"transactions":9,"vwap":1436},"2025-11-28",127800,{"date":1743,"open":1502,"high":1422,"low":1744,"close":1385,"change":319,"percent_change":1745,"volume":1746,"transactions":9,"vwap":1385},"2025-11-26",21.29,-0.97,313100,{"date":1748,"open":1749,"high":1472,"low":1750,"close":1447,"change":492,"percent_change":1751,"volume":1752,"transactions":9,"vwap":1447},"2025-11-25",20.8,20.57,3.9,338000,{"date":1754,"open":1755,"high":1574,"low":1580,"close":1756,"change":461,"percent_change":1401,"volume":1757,"transactions":9,"vwap":1756},"2025-11-24",20.77,20.75,280400,{"date":1759,"open":1760,"high":1761,"low":1762,"close":1763,"change":890,"percent_change":1764,"volume":1765,"transactions":9,"vwap":1763},"2025-11-21",20.25,20.78,19.77,20.61,2.49,302300,{"date":1767,"open":1424,"high":1768,"low":1769,"close":1770,"change":809,"percent_change":1771,"volume":1772,"transactions":9,"vwap":1770},"2025-11-20",20.83,20.094999,20.11,-1.23,525900,{"date":1774,"open":1775,"high":1776,"low":1392,"close":1777,"change":1778,"percent_change":1779,"volume":1780,"transactions":9,"vwap":1777},"2025-11-19",20.08,20.46,20.36,0.39,1.95,367000,{"date":1782,"open":1783,"high":1784,"low":31,"close":1785,"change":1291,"percent_change":1786,"volume":1787,"transactions":9,"vwap":1785},"2025-11-18",19.36,20.18,19.97,2.36,511000,{"date":1789,"open":1790,"high":1791,"low":1792,"close":1793,"change":1181,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1793},"2025-11-17",19.78,19.99,19.1,19.51,-2.25,507600,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":1640,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-11-14",20.39,20.485,19.94,19.96,-2.4,350700,{"date":1805,"open":1503,"high":1483,"low":1405,"close":1806,"change":1807,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1806},"2025-11-13",20.45,-0.83,-3.9,301400,{"date":1811,"open":1522,"high":1447,"low":1812,"close":1449,"change":640,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1449},"2025-11-12",21.014999,1.29,243700,{"date":1816,"open":1282,"high":1282,"low":1490,"close":1503,"change":1817,"percent_change":1818,"volume":1819,"transactions":9,"vwap":1503},"2025-11-11",-0.57,-2.64,273200,{"date":1821,"open":1280,"high":1280,"low":1287,"close":1421,"change":618,"percent_change":1822,"volume":1823,"transactions":9,"vwap":1421},"2025-11-10",-1.42,353300,{"date":1825,"open":1826,"high":1623,"low":1539,"close":1468,"change":93,"percent_change":1328,"volume":1827,"transactions":9,"vwap":1468},"2025-11-07",21.99,320200,{"date":1829,"open":1354,"high":1830,"low":1616,"close":1280,"change":1831,"percent_change":1162,"volume":1832,"transactions":9,"vwap":1280},"2025-11-06",22.25,-0.04,662400,{"date":1834,"open":1281,"high":1835,"low":1836,"close":1837,"change":1109,"percent_change":1342,"volume":1838,"transactions":9,"vwap":1837},"2025-11-05",22.4,22.084999,22.17,235500,{"date":1840,"open":1841,"high":1842,"low":1843,"close":1312,"change":1640,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1312},"2025-11-04",22.44,22.46,22.045,-2.16,643400,{"date":1847,"open":1848,"high":1849,"low":1295,"close":1850,"change":93,"percent_change":1851,"volume":1852,"transactions":9,"vwap":1850},"2025-11-03",22.93,23.014999,22.72,-1.05,482300,{"date":1854,"open":1855,"high":1856,"low":1857,"close":1858,"change":641,"percent_change":1859,"volume":1860,"transactions":9,"vwap":1858},"2025-10-31",23.44,23.93,22.765,22.96,4.08,782300,{"date":1862,"open":1435,"high":1290,"low":1863,"close":1356,"change":413,"percent_change":1259,"volume":1864,"transactions":9,"vwap":1356},"2025-10-30",21.835,516400,{"date":1866,"open":1867,"high":1835,"low":1502,"close":1868,"change":1639,"percent_change":1869,"volume":1870,"transactions":9,"vwap":1868},"2025-10-29",22.08,21.98,-0.5,461700,{"date":1872,"open":1873,"high":1288,"low":1435,"close":1874,"change":1737,"percent_change":1161,"volume":1875,"transactions":9,"vwap":1874},"2025-10-28",22.11,22.09,231200,{"date":1877,"open":1878,"high":1873,"low":1879,"close":1354,"change":1662,"percent_change":1880,"volume":1881,"transactions":9,"vwap":1354},"2025-10-27",21.91,21.82,1.7,237500,{"date":1883,"open":1884,"high":1319,"low":1731,"close":1465,"change":1885,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1465},"2025-10-24",21.9,0.17,0.79,245000,{"date":1889,"open":1496,"high":1890,"low":1513,"close":1447,"change":58,"percent_change":1195,"volume":1891,"transactions":9,"vwap":1447},"2025-10-23",21.855,292500,{"date":1893,"open":1837,"high":1894,"low":1895,"close":1539,"change":92,"percent_change":1896,"volume":1897,"transactions":9,"vwap":1539},"2025-10-22",22.375,21.335,-3.61,491300,{"date":1899,"open":1356,"high":1240,"low":1448,"close":1290,"change":413,"percent_change":1259,"volume":1900,"transactions":9,"vwap":1290},"2025-10-21",301700,{"date":1902,"open":1903,"high":1235,"low":1564,"close":1354,"change":1713,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1354},"2025-10-20",21.77,2.79,193400,{"date":1907,"open":1318,"high":1355,"low":1908,"close":1564,"change":735,"percent_change":25,"volume":1909,"transactions":9,"vwap":1564},"2025-10-17",21.23,206600,{"date":1911,"open":1912,"high":1913,"low":1914,"close":1717,"change":519,"percent_change":1915,"volume":1916,"transactions":9,"vwap":1717},"2025-10-16",21.995,22.14,21.61,-1,336700,{"date":1918,"open":1878,"high":1226,"low":1919,"close":1920,"change":491,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-10-15",21.565,21.92,1.01,253200,{"date":1924,"open":1540,"high":1925,"low":1565,"close":1717,"change":1926,"percent_change":1927,"volume":1928,"transactions":9,"vwap":1717},"2025-10-14",21.74,0.52,2.46,154600,{"date":1930,"open":1744,"high":1914,"low":1513,"close":1735,"change":270,"percent_change":1410,"volume":1931,"transactions":9,"vwap":1735},"2025-10-13",298300,{"date":1933,"open":1925,"high":1454,"low":1934,"close":1596,"change":1935,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1596},"2025-10-10",20.89,-0.77,-3.55,704200,{"date":1939,"open":1488,"high":1940,"low":1496,"close":1355,"change":319,"percent_change":258,"volume":1941,"transactions":9,"vwap":1355},"2025-10-09",21.895,567900,{"date":1943,"open":1545,"high":1661,"low":1512,"close":1884,"change":897,"percent_change":1944,"volume":1945,"transactions":9,"vwap":1884},"2025-10-08",3.79,494000,{"date":1947,"open":1282,"high":1282,"low":1768,"close":1512,"change":1948,"percent_change":868,"volume":1949,"transactions":9,"vwap":1512},"2025-10-07",-0.43,241000,{"date":1951,"open":1466,"high":1873,"low":1952,"close":1952,"change":599,"percent_change":1953,"volume":1954,"transactions":9,"vwap":1952},"2025-10-06",21.53,-2.14,346400,{"date":1956,"open":1842,"high":1241,"low":1957,"close":1466,"change":735,"percent_change":1276,"volume":1958,"transactions":9,"vwap":1466},"2025-10-03",21.825,285400,{"date":1960,"open":1349,"high":1267,"low":1961,"close":1224,"change":1546,"percent_change":1962,"volume":1963,"transactions":9,"vwap":1224},"2025-10-02",21.875,0.23,231100,{"date":1965,"open":1320,"high":1837,"low":1523,"close":1226,"change":43,"percent_change":1966,"volume":1967,"transactions":9,"vwap":1226},"2025-10-01",3.07,395500,{"date":1969,"open":1518,"high":1421,"low":1585,"close":1616,"change":227,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1616},"2025-09-30",2.33,458600,{"date":1973,"open":1490,"high":1513,"low":1761,"close":1590,"change":58,"percent_change":402,"volume":1974,"transactions":9,"vwap":1590},"2025-09-29",319500,{"date":1976,"open":1750,"high":1585,"low":1405,"close":1601,"change":481,"percent_change":1977,"volume":1978,"transactions":9,"vwap":1601},"2025-09-26",1.46,389700,{"date":1980,"open":1981,"high":1397,"low":1982,"close":1983,"change":1052,"percent_change":1052,"volume":1984,"transactions":9,"vwap":1983},"2025-09-25",20.19,19.872,20.52,317800,{"date":1986,"open":1517,"high":1987,"low":1988,"close":1983,"change":299,"percent_change":1989,"volume":1990,"transactions":9,"vwap":1983},"2025-09-24",21.059999,20.455,-2.43,164800,{"date":1992,"open":1483,"high":1993,"low":1994,"close":1507,"change":818,"percent_change":692,"volume":1995,"transactions":9,"vwap":1507},"2025-09-23",21.465,20.905,242200,{"date":1997,"open":1524,"high":1998,"low":1761,"close":1512,"change":413,"percent_change":1999,"volume":2000,"transactions":9,"vwap":1512},"2025-09-22",21.14,0.38,118800,{"date":2002,"open":1535,"high":1535,"low":2003,"close":1533,"change":1116,"percent_change":2004,"volume":2005,"transactions":9,"vwap":1533},"2025-09-19",20.985,-1.22,635100,{"date":2007,"open":1513,"high":2008,"low":2009,"close":1449,"change":462,"percent_change":2010,"volume":2011,"transactions":9,"vwap":1449},"2025-09-18",21.348,20.963,2.31,229800,{"date":2013,"open":1761,"high":2014,"low":2015,"close":1749,"change":413,"percent_change":1778,"volume":2016,"transactions":9,"vwap":1749},"2025-09-17",21.08,20.48,226100,{"date":2018,"open":1987,"high":2019,"low":1397,"close":1423,"change":1869,"percent_change":573,"volume":2020,"transactions":9,"vwap":1423},"2025-09-16",21.185,177600,{"date":2022,"open":2023,"high":2024,"low":2003,"close":1415,"change":77,"percent_change":179,"volume":2025,"transactions":9,"vwap":1415},"2025-09-15",21.13,21.455,259200,{"date":2027,"open":1513,"high":1511,"low":2028,"close":1503,"change":1101,"percent_change":92,"volume":1641,"transactions":9,"vwap":1503},"2025-09-12",20.765,{"date":2030,"open":1565,"high":2031,"low":2032,"close":1735,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":1735},"2025-09-11",21.19,20.73,0.53,2.57,212300,{"date":2037,"open":2015,"high":1749,"low":2015,"close":1559,"change":77,"percent_change":545,"volume":2038,"transactions":9,"vwap":1559},"2025-09-10",325300,{"date":2040,"open":2041,"high":2042,"low":2043,"close":2044,"change":766,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-09-09",20.37,20.56,20.288,20.44,0.1,277000,{"date":2048,"open":2049,"high":2050,"low":2051,"close":2052,"change":778,"percent_change":2053,"volume":2054,"transactions":9,"vwap":2052},"2025-09-08",20.17,20.475,19.93,20.42,2,240800,{"date":2056,"open":2057,"high":2058,"low":2059,"close":2060,"change":970,"percent_change":751,"volume":2061,"transactions":9,"vwap":2060},"2025-09-05",19.83,20.12,19.673,20.02,265800,{"date":2063,"open":2064,"high":2065,"low":2066,"close":2067,"change":778,"percent_change":2068,"volume":2069,"transactions":9,"vwap":2067},"2025-09-04",19.29,19.71,19.07,19.7,2.07,198900,{"date":2071,"open":2072,"high":2073,"low":2074,"close":2075,"change":270,"percent_change":78,"volume":2076,"transactions":9,"vwap":2075},"2025-09-03",18.97,19.35,18.87,19.3,184600,{"date":2078,"open":2079,"high":2064,"low":2080,"close":2081,"change":329,"percent_change":2082,"volume":2083,"transactions":9,"vwap":2081},"2025-09-02",19.2,18.77,19.040001,-2.71,259600,{"date":2085,"open":2067,"high":2086,"low":2087,"close":2088,"change":562,"percent_change":299,"volume":2089,"transactions":9,"vwap":2088},"2025-08-29",19.75,19.42,19.57,153300,{"date":2091,"open":2092,"high":2092,"low":2093,"close":2094,"change":681,"percent_change":2095,"volume":2096,"transactions":9,"vwap":2094},"2025-08-28",19.86,19.601,19.67,-0.66,177700,{"date":2098,"open":2099,"high":2100,"low":2101,"close":2102,"change":1662,"percent_change":2103,"volume":2104,"transactions":9,"vwap":2102},"2025-08-27",19.31,19.82,19.27,19.8,1.9,256500,{"date":2106,"open":2107,"high":2057,"low":2108,"close":2109,"change":1101,"percent_change":2110,"volume":2111,"transactions":9,"vwap":2109},"2025-08-26",19.62,19.26,19.43,-0.87,191500,{"date":2113,"open":2114,"high":2058,"low":2115,"close":2115,"change":1576,"percent_change":2116,"volume":2117,"transactions":9,"vwap":2115},"2025-08-25",20.01,19.6,-2.68,265100,{"date":2119,"open":2120,"high":1777,"low":2121,"close":2122,"change":2123,"percent_change":2124,"volume":2125,"transactions":9,"vwap":2122},"2025-08-22",19.38,19.22,20.14,0.93,4.84,318400,{"date":2127,"open":2079,"high":2128,"low":2129,"close":2130,"change":1180,"percent_change":1655,"volume":2131,"transactions":9,"vwap":2130},"2025-08-21",19.41,19.11,19.21,247300,{"date":2133,"open":1783,"high":2134,"low":2135,"close":2136,"change":1831,"percent_change":319,"volume":2137,"transactions":9,"vwap":2136},"2025-08-20",19.465,19.13,19.33,387400,{"date":2139,"open":2140,"high":2141,"low":2079,"close":2142,"change":1737,"percent_change":1161,"volume":2143,"transactions":9,"vwap":2142},"2025-08-19",19.24,19.46,19.37,207400,{"date":2145,"open":2146,"high":2147,"low":2146,"close":2120,"change":2148,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2120},"2025-08-18",19.16,19.48,0.16,0.83,167400,{"date":2152,"open":2087,"high":2087,"low":2153,"close":2121,"change":1342,"percent_change":2154,"volume":2155,"transactions":9,"vwap":2121},"2025-08-15",19.105,-1.39,256000,{"date":2157,"open":2158,"high":2159,"low":2160,"close":2161,"change":599,"percent_change":2162,"volume":2163,"transactions":9,"vwap":2161},"2025-08-14",19.68,19.927,19.32,19.49,-2.35,233900,{"date":2165,"open":2099,"high":1791,"low":2166,"close":1801,"change":402,"percent_change":2167,"volume":2168,"transactions":9,"vwap":1801},"2025-08-13",19.145,4.5,340200,{"date":2170,"open":2171,"high":2108,"low":2171,"close":1792,"change":481,"percent_change":1260,"volume":2172,"transactions":9,"vwap":1792},"2025-08-12",18.85,282500,{"date":2174,"open":2175,"high":2166,"low":2176,"close":2177,"change":854,"percent_change":77,"volume":2178,"transactions":9,"vwap":2177},"2025-08-11",18.78,18.66,18.8,316500,{"date":2180,"open":2181,"high":2130,"low":2182,"close":2183,"change":562,"percent_change":329,"volume":2184,"transactions":9,"vwap":2183},"2025-08-08",18.96,18.75,18.76,283500,{"date":2186,"open":2187,"high":2147,"low":2188,"close":2189,"change":817,"percent_change":1639,"volume":2190,"transactions":9,"vwap":2189},"2025-08-07",18.23,18.09,18.86,828300,{"date":2192,"open":2193,"high":2194,"low":2195,"close":2196,"change":2197,"percent_change":1030,"volume":2198,"transactions":9,"vwap":2196},"2025-08-06",19.25,19.265,18.47,18.88,-0.35,899600,{"date":2200,"open":2201,"high":2065,"low":2202,"close":2203,"change":670,"percent_change":2204,"volume":2205,"transactions":9,"vwap":2203},"2025-08-05",19.69,19.15,19.23,-1.49,415700,{"date":2207,"open":2067,"high":2067,"low":2075,"close":2208,"change":136,"percent_change":1291,"volume":2209,"transactions":9,"vwap":2208},"2025-08-04",19.52,521800,{"date":2211,"open":2073,"high":2212,"low":2213,"close":2109,"change":670,"percent_change":2214,"volume":2215,"transactions":9,"vwap":2109},"2025-08-01",19.58,19.09,-1.47,1022100,{"date":2217,"open":1981,"high":2218,"low":2219,"close":2220,"change":510,"percent_change":2221,"volume":2035,"transactions":9,"vwap":2220},"2025-07-31",20.545,19.66,19.72,-3.48,{"date":2223,"open":1489,"high":2224,"low":2225,"close":2226,"change":1123,"percent_change":2227,"volume":2228,"transactions":9,"vwap":2226},"2025-07-30",21.235,20.245,20.43,-1.78,299700,{"date":2230,"open":1460,"high":2231,"low":1756,"close":1749,"change":735,"percent_change":2232,"volume":2233,"transactions":9,"vwap":1749},"2025-07-29",21.17,-0.95,524400,{"date":2235,"open":2236,"high":2236,"low":1558,"close":1590,"change":2237,"percent_change":1721,"volume":2238,"transactions":9,"vwap":1590},"2025-07-28",21.55,-0.3,246600,{"date":2240,"open":1453,"high":1711,"low":2014,"close":1570,"change":361,"percent_change":1926,"volume":2241,"transactions":9,"vwap":1570},"2025-07-25",232600,{"date":2243,"open":1465,"high":1346,"low":2231,"close":2031,"change":831,"percent_change":722,"volume":2244,"transactions":9,"vwap":2031},"2025-07-24",171500,{"date":2246,"open":1483,"high":1440,"low":1483,"close":1903,"change":2247,"percent_change":2248,"volume":2249,"transactions":9,"vwap":1903},"2025-07-23",0.85,4.06,450800,{"date":2251,"open":1768,"high":2252,"low":1750,"close":1596,"change":2148,"percent_change":1313,"volume":2253,"transactions":9,"vwap":1596},"2025-07-22",21.195,463600,{"date":2255,"open":1551,"high":1987,"low":1423,"close":1424,"change":269,"percent_change":882,"volume":2256,"transactions":9,"vwap":1424},"2025-07-21",335600,{"date":2258,"open":1551,"high":1467,"low":2259,"close":1393,"change":1831,"percent_change":861,"volume":2260,"transactions":9,"vwap":1393},"2025-07-18",20.655,351100,{"date":2262,"open":2052,"high":1391,"low":2263,"close":2032,"change":1926,"percent_change":2034,"volume":2264,"transactions":9,"vwap":2032},"2025-07-17",20.28,563600,{"date":2266,"open":2267,"high":1399,"low":2057,"close":2268,"change":650,"percent_change":481,"volume":2269,"transactions":9,"vwap":2268},"2025-07-16",20.2,20.21,229900,{"date":2271,"open":2032,"high":2028,"low":2272,"close":2273,"change":1244,"percent_change":2274,"volume":2275,"transactions":9,"vwap":2273},"2025-07-15",20.09,20.15,-1.9,236500,{"date":2277,"open":1489,"high":1489,"low":2278,"close":1397,"change":759,"percent_change":2279,"volume":2280,"transactions":9,"vwap":1397},"2025-07-14",20.53,-1.34,275200,{"date":2282,"open":2283,"high":2284,"low":2285,"close":1601,"change":692,"percent_change":1094,"volume":2286,"transactions":9,"vwap":1601},"2025-07-11",21.040001,21.065001,20.645,326000,{"date":2288,"open":1558,"high":1617,"low":1490,"close":1483,"change":290,"percent_change":2289,"volume":2290,"transactions":9,"vwap":1483},"2025-07-10",1.39,339800,{"date":2292,"open":1391,"high":1489,"low":2293,"close":1540,"change":640,"percent_change":141,"volume":2294,"transactions":9,"vwap":1540},"2025-07-09",20.463,569300,{"date":2296,"open":2297,"high":2298,"low":1770,"close":2299,"change":1778,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2299},"2025-07-08",20.4,20.67,20.59,1.93,862200,{"date":2303,"open":2268,"high":1735,"low":2304,"close":2267,"change":2305,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2267},"2025-07-07",20.065001,-1.64,-7.51,697100,{"date":2309,"open":2310,"high":1650,"low":1298,"close":1311,"change":452,"percent_change":1713,"volume":2311,"transactions":9,"vwap":1311},"2025-07-03",21.79,140400,{"date":2313,"open":1523,"high":1341,"low":2314,"close":1617,"change":553,"percent_change":2315,"volume":2316,"transactions":9,"vwap":1617},"2025-07-02",21.135,1.92,397800,{"date":2318,"open":1557,"high":1914,"low":2319,"close":1570,"change":1291,"percent_change":2320,"volume":2321,"transactions":9,"vwap":1570},"2025-07-01",20.633,2.21,203900,{"date":2323,"open":2324,"high":1934,"low":2297,"close":1565,"change":1409,"percent_change":2325,"volume":2326,"transactions":9,"vwap":1565},"2025-06-30",20.74,1.21,375800,{"date":2328,"open":1565,"high":1987,"low":1798,"close":2299,"change":1101,"percent_change":941,"volume":2329,"transactions":9,"vwap":2299},"2025-06-27",607500,{"date":2331,"open":2041,"high":1601,"low":1760,"close":1424,"change":750,"percent_change":2332,"volume":2333,"transactions":9,"vwap":1424},"2025-06-26",2.32,241900,{"date":2335,"open":2122,"high":1569,"low":1791,"close":2336,"change":58,"percent_change":641,"volume":2337,"transactions":9,"vwap":2336},"2025-06-25",20.29,211700,{"date":2339,"open":2340,"high":1784,"low":2341,"close":1770,"change":1086,"percent_change":2342,"volume":2343,"transactions":9,"vwap":1770},"2025-06-24",19.76,19.64,3.02,303000,{"date":2345,"open":2346,"high":2208,"low":2347,"close":2208,"change":750,"percent_change":2348,"volume":2349,"transactions":9,"vwap":2208},"2025-06-23",19,18.99,2.47,274300,{"date":2351,"open":2352,"high":2353,"low":2354,"close":2354,"change":2355,"percent_change":1844,"volume":2356,"transactions":9,"vwap":2354},"2025-06-20",19.63,19.65,19.049999,-0.42,597400,{"date":2358,"open":2359,"high":2360,"low":2064,"close":2361,"change":2148,"percent_change":2149,"volume":2362,"transactions":9,"vwap":2361},"2025-06-18",19.39,19.765,19.47,447500,{"date":2364,"open":2079,"high":2365,"low":2079,"close":2099,"change":1737,"percent_change":1161,"volume":2366,"transactions":9,"vwap":2099},"2025-06-17",19.84,567700,{"date":2368,"open":2354,"high":2369,"low":2370,"close":2160,"change":1443,"percent_change":1970,"volume":2371,"transactions":9,"vwap":2160},"2025-06-16",19.335,19.01,274800,{"date":2373,"open":2135,"high":2374,"low":2189,"close":2196,"change":422,"percent_change":2375,"volume":2376,"transactions":9,"vwap":2196},"2025-06-13",19.595,-2.88,385400,{"date":2378,"open":2379,"high":2380,"low":2128,"close":2381,"change":1180,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-06-12",19.45,19.74,19.44,-0.61,356000,{"date":2385,"open":2386,"high":1790,"low":2386,"close":2387,"change":1040,"percent_change":2388,"volume":2389,"transactions":9,"vwap":2387},"2025-06-11",19.28,19.56,-3.65,689800,{"date":2391,"open":2268,"high":1798,"low":2392,"close":1575,"change":290,"percent_change":2393,"volume":2394,"transactions":9,"vwap":1575},"2025-06-10",20.13,1.45,176500,{"date":2396,"open":1575,"high":2052,"low":1392,"close":2114,"change":1831,"percent_change":735,"volume":2397,"transactions":9,"vwap":2114},"2025-06-09",206300,{"date":2399,"open":2400,"high":1416,"low":2401,"close":2402,"change":1662,"percent_change":1369,"volume":2403,"transactions":9,"vwap":2402},"2025-06-06",19.95,19.87,20.049999,166000,{"date":2405,"open":2380,"high":2406,"low":2361,"close":2158,"change":269,"percent_change":1259,"volume":2407,"transactions":9,"vwap":2158},"2025-06-05",19.88,399500,{"date":2409,"open":2128,"high":2365,"low":2064,"close":2410,"change":1662,"percent_change":2315,"volume":2411,"transactions":9,"vwap":2410},"2025-06-04",19.61,279800,{"date":2413,"open":2129,"high":2361,"low":2414,"close":2140,"change":452,"percent_change":1401,"volume":2415,"transactions":9,"vwap":2140},"2025-06-03",18.98,277600,{"date":2417,"open":2129,"high":2418,"low":2183,"close":2129,"change":817,"percent_change":562,"volume":1714,"transactions":9,"vwap":2129},"2025-06-02",19.219,{"date":2420,"open":2120,"high":2421,"low":2422,"close":2135,"change":1948,"percent_change":1689,"volume":2423,"transactions":9,"vwap":2135},"2025-05-30",19.535,18.991,188900,{"date":2425,"open":2102,"high":2426,"low":2087,"close":2387,"change":1633,"percent_change":382,"volume":2427,"transactions":9,"vwap":2387},"2025-05-29",19.911,266900,{"date":2429,"open":2430,"high":2431,"low":2341,"close":2353,"change":735,"percent_change":2432,"volume":1676,"transactions":9,"vwap":2353},"2025-05-28",19.9,19.91,-1.01,{"date":2434,"open":2102,"high":1392,"low":2094,"close":2435,"change":1999,"percent_change":1779,"volume":2436,"transactions":9,"vwap":2435},"2025-05-27",19.85,267300,{"date":2438,"open":2379,"high":2341,"low":2439,"close":2361,"change":93,"percent_change":2004,"volume":2440,"transactions":9,"vwap":2361},"2025-05-23",19.18,181700,{"date":2442,"open":2067,"high":2443,"low":2444,"close":2065,"change":2445,"percent_change":1313,"volume":2446,"transactions":9,"vwap":2065},"2025-05-22",19.79,19.5,0.15,277400,{"date":2448,"open":1775,"high":1399,"low":2387,"close":2387,"change":92,"percent_change":2449,"volume":2450,"transactions":9,"vwap":2387},"2025-05-21",-3.93,320800,{"date":2452,"open":1559,"high":1391,"low":2453,"close":1777,"change":1283,"percent_change":2454,"volume":2455,"transactions":9,"vwap":1777},"2025-05-20",20.145,-1.12,309600,{"date":2457,"open":2402,"high":2458,"low":2402,"close":2299,"change":1322,"percent_change":2123,"volume":2459,"transactions":9,"vwap":2299},"2025-05-19",20.675,340100,{"date":2461,"open":1560,"high":2462,"low":2463,"close":2297,"change":1029,"percent_change":2464,"volume":2465,"transactions":9,"vwap":2297},"2025-05-16",21.325,20.38,-2.3,1290200,{"date":2467,"open":1983,"high":1560,"low":2226,"close":1551,"change":491,"percent_change":2468,"volume":2469,"transactions":9,"vwap":1551},"2025-05-15",1.06,355100,{"date":2471,"open":2336,"high":1736,"low":2336,"close":2472,"change":681,"percent_change":2473,"volume":2474,"transactions":9,"vwap":2472},"2025-05-14",20.66,-0.63,314500,{"date":2476,"open":1408,"high":1517,"low":2463,"close":1391,"change":2477,"percent_change":2478,"volume":2479,"transactions":9,"vwap":1391},"2025-05-13",0.57,2.82,320500,{"date":2481,"open":2392,"high":2482,"low":2483,"close":1383,"change":1921,"percent_change":2484,"volume":2485,"transactions":9,"vwap":1383},"2025-05-12",20.27,19.73,5.26,558100,{"date":2487,"open":1783,"high":2431,"low":2488,"close":2130,"change":599,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2130},"2025-05-09",18.445,-2.39,533900,{"date":2492,"open":2160,"high":2400,"low":2493,"close":2158,"change":162,"percent_change":2494,"volume":2495,"transactions":9,"vwap":2158},"2025-05-08",19.045,3.52,295900,{"date":2497,"open":2498,"high":2129,"low":2499,"close":2370,"change":194,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2370},"2025-05-07",18.42,18.35,3.88,329300,{"date":2503,"open":2504,"high":2505,"low":2506,"close":2507,"change":1180,"percent_change":2508,"volume":2509,"transactions":9,"vwap":2507},"2025-05-06",18.19,18.425,18.049999,18.3,-0.65,253600,{"date":2511,"open":2499,"high":2512,"low":2513,"close":2498,"change":681,"percent_change":340,"volume":2514,"transactions":9,"vwap":2498},"2025-05-05",18.62,18.283,315000,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":1307,"percent_change":2521,"volume":2522,"transactions":9,"vwap":2520},"2025-05-02",18.29,18.603,18.25,18.55,3.23,207600,{"date":2524,"open":2525,"high":2504,"low":2526,"close":2527,"change":1322,"percent_change":309,"volume":2528,"transactions":9,"vwap":2527},"2025-05-01",17.86,17.83,17.97,231500,{"date":2530,"open":2531,"high":2532,"low":2533,"close":2534,"change":319,"percent_change":2535,"volume":2536,"transactions":9,"vwap":2534},"2025-04-30",17.69,17.85,17.35,17.78,-1.17,128400,{"date":2538,"open":2539,"high":2540,"low":2534,"close":2541,"change":2148,"percent_change":641,"volume":2542,"transactions":9,"vwap":2541},"2025-04-29",17.9,18.16,17.99,321500,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2526,"change":172,"percent_change":2548,"volume":2549,"transactions":9,"vwap":2526},"2025-04-28",17.65,17.91,17.42,1.13,328700,{"date":2551,"open":2552,"high":2553,"low":2554,"close":2555,"change":818,"percent_change":911,"volume":2556,"transactions":9,"vwap":2555},"2025-04-25",17.56,17.88,17.415,17.63,295300,{"date":2558,"open":2559,"high":2560,"low":2561,"close":2562,"change":712,"percent_change":2563,"volume":2564,"transactions":9,"vwap":2562},"2025-04-24",16.79,17.74,16.77,17.7,5.67,296000,{"date":186,"open":2566,"high":2567,"low":182,"close":2568,"change":1546,"percent_change":481,"volume":2569,"transactions":9,"vwap":2568},16.7,17.049999,16.75,342300]