[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-ROCK":3,"homepage-market-summary":31,"stock-historical-ROCK":175},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"ROCK","2026-10-08",{"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},"Gibraltar Industries, Inc.","Nasdaq",null,"STEEL WORKS, BLAST FURNACES & ROLLING & FINISHING MILLS","Gibraltar Industries Inc manufactures and provides products and services for the Renewable energy, Residential, Agtech, and Infrastructure markets. The Renewable Segment is engaged in designing, engineering, manufacturing, and installing solar racking and electrical balance systems. Agtech Segment provides growing and processing solutions including the designing, engineering, manufacturing, full-scope construction, maintenance, and support of greenhouses and indoor growing operations, and botanical extraction systems. It derives key revenue from the Residential segment which offers roof and foundation ventilation products, single point and centralized mail systems electronic package solutions, and Retractable awnings and gutter guards, among other products.","3,300","Buffalo, NY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},37.48,38,38.65,37.06,38.43,-0.95,-2.47,691251.745227,10556,37.5998,75.080002,33.56,350719.51120293624,9.4,8285,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":154},"success",[34,41,48,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":14,"sparkline":40,"date":5},"SPX","S&P 500",7765.36,-36.41,-0.47,"0.0,10.5 2.3,12.4 4.6,14.2 6.9,16.0 9.3,11.5 11.6,10.8 13.9,4.8 16.2,4.8 18.5,7.9 20.8,8.0 23.2,6.0 25.5,9.1 27.8,9.8 30.1,10.8 32.4,10.0 34.7,7.0 37.1,4.4 39.4,2.0 41.7,2.9 44.0,4.8",{"symbol":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":14,"sparkline":47,"date":5},"NDX","NASDAQ 100",30725.81,-434.27,-1.39,"0.0,13.4 2.3,14.8 4.6,16.0 6.9,16.0 9.3,12.9 11.6,11.7 13.9,6.5 16.2,5.0 18.5,6.6 20.8,6.6 23.2,5.8 25.5,7.8 27.8,7.4 30.1,7.0 32.4,6.4 34.7,4.6 37.1,2.9 39.4,2.0 41.7,2.4 44.0,5.1",{"symbol":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":54,"sparkline":55,"date":5},"DJI","DOW JONES",51232,52,0.1,true,"0.0,2.0 2.3,3.3 4.6,6.0 6.9,11.3 9.3,8.7 11.6,9.5 13.9,6.4 16.2,8.0 18.5,10.9 20.8,12.3 23.2,8.2 25.5,11.2 27.8,12.3 30.1,16.0 32.4,15.8 34.7,13.7 37.1,13.0 39.4,10.8 41.7,13.7 44.0,13.3",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":14,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27193.34,-345.35,-1.25,"0.0,12.9 2.3,14.2 4.6,16.0 6.9,16.0 9.3,12.2 11.6,11.3 13.9,6.1 16.2,5.1 18.5,7.7 20.8,7.7 23.2,6.6 25.5,8.7 27.8,8.9 30.1,8.4 32.4,8.3 34.7,5.5 37.1,3.1 39.4,2.0 41.7,2.5 44.0,5.5",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":14,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2775.7,-1.3,-0.05,"0.0,2.0 2.3,4.1 4.6,6.6 6.9,8.1 9.3,6.3 11.6,7.9 13.9,6.1 16.2,4.1 18.5,10.6 20.8,10.9 23.2,10.6 25.5,13.0 27.8,14.2 30.1,15.6 32.4,14.2 34.7,11.1 37.1,8.8 39.4,11.3 41.7,15.8 44.0,16.0",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":54,"sparkline":76,"date":5},"VIX","CBOE VIX",15.41,0.33,2.19,"0.0,9.5 2.3,4.4 4.6,4.0 6.9,2.0 9.3,11.1 11.6,13.6 13.9,13.4 16.2,16.0 18.5,12.1 20.8,10.2 23.2,13.4 25.5,8.6 27.8,8.7 30.1,7.5 32.4,7.3 34.7,11.6 37.1,10.8 39.4,12.8 41.7,12.5 44.0,11.2",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":14,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",230.48,-6.99,-2.94,"0.0,16.0 7.3,12.8 14.7,8.8 22.0,2.4 29.3,2.0 36.7,4.3 44.0,13.3",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":54,"sparkline":91,"date":5},"AAPL","Apple Inc",340.43,3.76,1.12,"0.0,12.3 7.3,16.0 14.7,11.3 22.0,12.4 29.3,11.4 36.7,7.2 44.0,2.0",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":14,"sparkline":98,"date":5},"TSLA","Tesla Inc",375,-2.81,-0.74,"0.0,15.6 7.3,16.0 14.7,7.3 22.0,3.0 29.3,2.0 36.7,3.5 44.0,5.0",[100,105,110,115,120,125,130,134,139,144,149],{"name":101,"etf":102,"change":103,"price":104,"is_up":14},"Technology","XLK",-1.79,197.78,{"name":106,"etf":107,"change":108,"price":109,"is_up":54},"Financials","XLF",0.89,54.23,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.39,168.16,{"name":116,"etf":117,"change":118,"price":119,"is_up":54},"Consumer Cycl","XLY",0.31,111.7,{"name":121,"etf":122,"change":123,"price":124,"is_up":54},"Consumer Staples","XLP",2.11,83.42,{"name":126,"etf":127,"change":128,"price":129,"is_up":54},"Energy","XLE",2.97,65.24,{"name":131,"etf":132,"change":74,"price":133,"is_up":54},"Industrials","XLI",168.4,{"name":135,"etf":136,"change":137,"price":138,"is_up":54},"Materials","XLB",0.59,49.27,{"name":140,"etf":141,"change":142,"price":143,"is_up":54},"Real Estate","XLRE",0.69,40.85,{"name":145,"etf":146,"change":147,"price":148,"is_up":14},"Utilities","XLU",-0.19,41.07,{"name":150,"etf":151,"change":152,"price":153,"is_up":54},"Comm Services","XLC",0.73,112.07,[155,160,165,170],{"ticker":156,"name":157,"price":158,"change":159,"is_up":14},"SPY","SPDR S&P 500 ETF",773.97,-0.42,{"ticker":161,"name":162,"price":163,"change":164,"is_up":14},"QQQ","Invesco QQQ Trust",747.58,-1.34,{"ticker":166,"name":167,"price":168,"change":169,"is_up":54},"DIA","SPDR Dow Jones ETF",511.65,0.12,{"ticker":171,"name":172,"price":173,"change":174,"is_up":14},"IWM","iShares Russell 2000",277.63,-0.03,{"ticker":4,"total_count":176,"page":177,"page_size":178,"total_pages":177,"summary":179,"data":184},365,1,1000,{"period_high":26,"period_low":27,"average_volume":180,"total_volume":181,"period_return":182,"latest_close":16,"start_date":183,"end_date":5},319688,116686097.311937,-28.73,"2025-04-28",[185,186,195,206,217,227,237,248,259,270,280,288,298,308,319,330,341,352,363,373,384,395,405,415,425,436,447,457,467,478,488,498,508,518,529,540,551,560,569,579,589,600,610,621,632,643,654,664,675,686,697,708,718,728,739,750,761,771,780,788,795,804,812,821,826,835,843,850,858,866,874,881,889,898,904,912,919,927,935,943,949,957,965,973,981,989,997,1005,1014,1022,1031,1037,1044,1052,1059,1065,1073,1082,1090,1098,1105,1114,1122,1128,1135,1143,1150,1158,1166,1174,1183,1189,1197,1204,1211,1217,1222,1229,1237,1244,1251,1258,1266,1273,1279,1285,1293,1301,1310,1316,1323,1330,1336,1343,1349,1355,1361,1370,1376,1381,1388,1393,1399,1405,1413,1420,1427,1435,1442,1450,1456,1461,1468,1473,1482,1491,1497,1506,1513,1522,1530,1536,1544,1550,1557,1566,1574,1582,1589,1597,1605,1613,1621,1627,1635,1641,1648,1657,1664,1672,1680,1689,1697,1705,1713,1721,1728,1737,1742,1750,1759,1767,1775,1781,1789,1796,1804,1811,1819,1825,1831,1840,1846,1852,1857,1866,1870,1879,1886,1892,1898,1904,1910,1916,1922,1928,1932,1938,1945,1951,1958,1964,1971,1975,1982,1990,1998,2005,2013,2019,2027,2036,2043,2051,2058,2067,2076,2083,2090,2096,2103,2111,2119,2128,2136,2143,2150,2159,2166,2172,2181,2187,2195,2204,2212,2219,2225,2232,2240,2248,2255,2263,2268,2275,2283,2291,2299,2307,2315,2323,2331,2338,2346,2353,2359,2365,2373,2380,2388,2395,2400,2406,2413,2421,2429,2436,2440,2446,2453,2457,2461,2469,2477,2483,2491,2499,2507,2513,2520,2528,2536,2542,2550,2556,2564,2569,2576,2582,2587,2593,2600,2605,2610,2617,2623,2629,2635,2642,2649,2654,2660,2666,2671,2674,2682,2688,2694,2701,2708,2714,2720,2728,2736,2741,2748,2753,2758,2763,2770,2777,2784,2792,2799,2807,2812,2817,2821,2828,2835,2843,2850,2857,2861,2868,2874,2881,2887,2895,2899,2905,2912,2921,2930,2935,2940],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":187,"open":188,"high":188,"low":189,"close":20,"change":190,"percent_change":191,"volume":192,"transactions":193,"vwap":194},"2026-10-07",40.135,38.2175,-2.37,-5.81,321093.605397,6702,38.6024,{"date":196,"open":197,"high":198,"low":199,"close":200,"change":201,"percent_change":202,"volume":203,"transactions":204,"vwap":205},"2026-10-06",40.44,41.52,40.41,40.8,0.48,1.19,217313.807648,5454,40.8995,{"date":207,"open":208,"high":209,"low":210,"close":211,"change":212,"percent_change":213,"volume":214,"transactions":215,"vwap":216},"2026-10-05",40.05,41.405,39.5,40.32,0.17,0.42,303155.872106,7084,40.5512,{"date":218,"open":219,"high":220,"low":221,"close":222,"change":213,"percent_change":223,"volume":224,"transactions":225,"vwap":226},"2026-10-02",41.12,41.38,39.44,40.15,1.06,253009.219116,7566,40.2043,{"date":228,"open":229,"high":230,"low":231,"close":232,"change":233,"percent_change":74,"volume":234,"transactions":235,"vwap":236},"2026-10-01",39.58,40.08,38.21,39.73,0.13,375086.865838,8976,39.1985,{"date":238,"open":239,"high":240,"low":241,"close":242,"change":243,"percent_change":244,"volume":245,"transactions":246,"vwap":247},"2026-09-30",40.43,40.56,39.4901,39.6,-0.41,-1.02,240737.820581,6699,39.8165,{"date":249,"open":250,"high":251,"low":252,"close":253,"change":254,"percent_change":255,"volume":256,"transactions":257,"vwap":258},"2026-09-29",40.75,40.8557,39.28,40.01,-0.54,-1.33,270042.834263,7721,39.9692,{"date":260,"open":261,"high":262,"low":263,"close":264,"change":265,"percent_change":266,"volume":267,"transactions":268,"vwap":269},"2026-09-28",39.71,40.96,38.89,40.55,-0.01,-0.02,348973.780575,8664,40.3936,{"date":271,"open":272,"high":273,"low":274,"close":240,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-25",39.7,40.7,39.475,0.86,2.17,373900.815739,8297,40.2734,{"date":281,"open":282,"high":283,"low":284,"close":272,"change":254,"percent_change":164,"volume":285,"transactions":286,"vwap":287},"2026-09-24",40.24,40.5,38.18,580253.692337,12072,39.4625,{"date":289,"open":290,"high":291,"low":292,"close":282,"change":293,"percent_change":294,"volume":295,"transactions":296,"vwap":297},"2026-09-23",42.07,42.2,39.84,-2.36,-5.54,445931.700945,10270,40.7485,{"date":299,"open":300,"high":301,"low":302,"close":303,"change":304,"percent_change":123,"volume":305,"transactions":306,"vwap":307},"2026-09-22",42.24,42.7675,41.61,42.6,0.88,420044.594226,9719,42.3465,{"date":309,"open":310,"high":311,"low":312,"close":313,"change":314,"percent_change":315,"volume":316,"transactions":317,"vwap":318},"2026-09-21",42.11,42.54,41,41.72,0.23,0.55,343274.408256,9147,41.8727,{"date":320,"open":321,"high":322,"low":323,"close":324,"change":325,"percent_change":326,"volume":327,"transactions":328,"vwap":329},"2026-09-18",43.45,44.065,40.98,41.49,-2.44,-5.55,974673.005605,9003,41.8803,{"date":331,"open":332,"high":333,"low":334,"close":335,"change":336,"percent_change":337,"volume":338,"transactions":339,"vwap":340},"2026-09-17",45.81,46.525,43.82,43.93,-0.91,-2.03,430303.324546,8453,44.2301,{"date":342,"open":343,"high":344,"low":345,"close":346,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-16",44.99,45.26,44.18,44.84,0.16,0.36,358746.073654,8420,44.7366,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-15",45.1,45.38,44.36,44.68,-0.33,-0.73,260102.823489,6761,44.8121,{"date":364,"open":343,"high":365,"low":366,"close":367,"change":368,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-14",46.13,44.93,45.01,-1.15,-2.49,232053.790177,9169,45.2867,{"date":374,"open":375,"high":376,"low":377,"close":378,"change":379,"percent_change":380,"volume":381,"transactions":382,"vwap":383},"2026-09-11",45.54,46.4825,44.72,46.16,1.64,3.68,229229.732698,7338,46.0306,{"date":385,"open":386,"high":387,"low":388,"close":389,"change":390,"percent_change":391,"volume":392,"transactions":393,"vwap":394},"2026-09-10",45,45.6099,44,44.52,-1.17,-2.56,286017.168452,6945,44.4534,{"date":396,"open":397,"high":397,"low":398,"close":399,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-09",47.41,45.55,45.69,-1.76,-3.71,330225.360764,10478,46.0426,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":411,"percent_change":213,"volume":412,"transactions":413,"vwap":414},"2026-09-08",47.42,47.93,46.69,47.45,0.2,389072.853783,9674,47.448,{"date":416,"open":417,"high":408,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-09-04",45.85,45.2746,47.25,1.48,3.23,235649.179961,5955,47.3287,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-09-03",44.98,45.9,44.25,45.77,1.53,3.46,207490.851704,6288,45.4854,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-09-02",42.88,45.045,42.22,44.24,1.38,3.22,424321.010714,8427,44.2167,{"date":448,"open":449,"high":449,"low":450,"close":451,"change":452,"percent_change":453,"volume":454,"transactions":455,"vwap":456},"2026-09-01",44.78,42.27,42.86,-2.13,-4.73,218810.685848,7417,43.083,{"date":458,"open":459,"high":460,"low":461,"close":343,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-31",44.83,46.2335,44.42,-0.28,-0.62,234036.266007,5579,45.0349,{"date":468,"open":469,"high":470,"low":471,"close":472,"change":473,"percent_change":474,"volume":475,"transactions":476,"vwap":477},"2026-08-28",46.33,46.58,44.9475,45.27,-0.58,-1.26,199603.803745,5589,45.3146,{"date":479,"open":480,"high":481,"low":482,"close":417,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-27",46.09,46.76,45.525,-0.48,-1.04,157100.588094,5071,46.0037,{"date":489,"open":490,"high":491,"low":492,"close":469,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-26",46.08,47.29,45.25,0.32,0.7,164623.587453,5185,46.217,{"date":499,"open":500,"high":501,"low":430,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-25",46.64,46.9,46.01,-0.26,-0.56,177654.520867,4725,46.0665,{"date":509,"open":510,"high":511,"low":378,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-24",46.78,47.5,46.27,-0.21,-0.45,171868.997471,5929,46.5845,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-21",47.14,47.66,46.435,46.48,0.09,0.19,278289.271034,6195,46.8567,{"date":530,"open":531,"high":532,"low":533,"close":534,"change":535,"percent_change":536,"volume":537,"transactions":538,"vwap":539},"2026-08-20",46.7,47.18,45.5,46.39,-1.46,-3.05,186659.499324,6561,46.3982,{"date":541,"open":542,"high":543,"low":544,"close":545,"change":546,"percent_change":547,"volume":548,"transactions":549,"vwap":550},"2026-08-19",47.28,48.74,47.05,47.85,1.44,3.1,189591.023119,7058,47.8237,{"date":552,"open":553,"high":553,"low":554,"close":555,"change":556,"percent_change":293,"volume":557,"transactions":558,"vwap":559},"2026-08-18",47.46,46.34,46.41,-1.12,153200.249693,5724,46.7655,{"date":561,"open":562,"high":562,"low":563,"close":564,"change":565,"percent_change":359,"volume":566,"transactions":567,"vwap":568},"2026-08-17",47.87,46.91,47.53,-0.35,205870.021982,6403,47.3541,{"date":570,"open":571,"high":571,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-14",48.67,47.4773,47.88,-1.05,-2.15,172400.544276,6920,47.9953,{"date":580,"open":581,"high":582,"low":583,"close":584,"change":585,"percent_change":565,"volume":586,"transactions":587,"vwap":588},"2026-08-13",49.48,50.1,48.53,48.93,-0.17,159401.078034,5552,49.2454,{"date":590,"open":591,"high":592,"low":593,"close":594,"change":595,"percent_change":596,"volume":597,"transactions":598,"vwap":599},"2026-08-12",49.77,50.38,48.44,49.1,-0.67,-1.35,515112.13562,9855,49.3393,{"date":601,"open":602,"high":603,"low":604,"close":591,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-08-11",48.83,50.4099,47.4464,0.91,1.86,179934.436309,6349,49.6521,{"date":611,"open":612,"high":613,"low":614,"close":615,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-10",49.54,50.6213,48,48.86,-1.37,-2.73,320826.595976,10292,48.9104,{"date":622,"open":623,"high":624,"low":625,"close":626,"change":627,"percent_change":628,"volume":629,"transactions":630,"vwap":631},"2026-08-07",51,52.47,50.14,50.23,-0.55,-1.08,250731.447498,8075,50.9262,{"date":633,"open":634,"high":635,"low":636,"close":637,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-08-06",54.13,54.64,50.18,50.78,-4.08,-7.44,673576.574002,14716,51.4137,{"date":644,"open":645,"high":646,"low":647,"close":648,"change":649,"percent_change":650,"volume":651,"transactions":652,"vwap":653},"2026-08-05",51.98,57.58,50.77,54.86,6.8,14.15,745359.696053,16534,55.7268,{"date":655,"open":409,"high":656,"low":657,"close":658,"change":659,"percent_change":660,"volume":661,"transactions":662,"vwap":663},"2026-08-04",48.27,46.355,48.06,1.81,3.91,388526.740861,8932,47.7821,{"date":665,"open":666,"high":667,"low":668,"close":669,"change":670,"percent_change":671,"volume":672,"transactions":673,"vwap":674},"2026-08-03",43.27,46.54,43.225,46.25,3.99,9.44,358222.580185,8710,45.7424,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":681,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-31",43.14,43.63,42.04,42.26,-0.61,-1.42,666880.718852,9634,42.3179,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-30",43.96,44.17,42.71,42.87,-0.23,-0.53,331611.866512,9675,43.2182,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-29",46.1,46.815,42.2501,43.1,-3.63,-7.77,492386.503006,11150,43.5366,{"date":709,"open":710,"high":564,"low":711,"close":712,"change":713,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-28",46.18,45.945,46.73,0.82,1.79,373445.329462,9782,46.9089,{"date":719,"open":720,"high":409,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":726,"vwap":727},"2026-07-27",45.74,45.3,45.91,0.72,1.59,262153.447818,8234,45.8598,{"date":729,"open":730,"high":731,"low":732,"close":733,"change":734,"percent_change":735,"volume":736,"transactions":737,"vwap":738},"2026-07-24",44.51,45.67,44.07,45.19,0.81,1.83,227423.603133,7300,45.2002,{"date":740,"open":741,"high":742,"low":743,"close":744,"change":745,"percent_change":746,"volume":747,"transactions":748,"vwap":749},"2026-07-23",43.78,44.685,43.65,44.38,-0.08,-0.18,334737.622793,6186,44.3063,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":756,"percent_change":757,"volume":758,"transactions":759,"vwap":760},"2026-07-22",43.95,44.7799,43.38,44.46,0.87,2,223513.805248,6318,44.3012,{"date":762,"open":763,"high":764,"low":765,"close":766,"change":767,"percent_change":767,"volume":768,"transactions":769,"vwap":770},"2026-07-21",43.75,44.315,43.11,43.59,0,313299.414292,7892,43.6382,{"date":772,"open":677,"high":773,"low":774,"close":766,"change":775,"percent_change":776,"volume":777,"transactions":778,"vwap":779},"2026-07-20",43.66,42.16,0.41,0.95,304088.719569,8646,43.2057,{"date":781,"open":782,"high":720,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-17",44.34,43.09,43.18,-1.71,-3.81,296500,{"date":789,"open":790,"high":469,"low":790,"close":791,"change":792,"percent_change":793,"volume":794,"transactions":9,"vwap":791},"2026-07-16",43.83,44.89,0.68,1.54,421100,{"date":796,"open":797,"high":798,"low":799,"close":800,"change":801,"percent_change":802,"volume":803,"transactions":9,"vwap":800},"2026-07-15",41.75,44.28,41.47,44.21,2.61,6.27,332600,{"date":805,"open":806,"high":807,"low":808,"close":809,"change":118,"percent_change":810,"volume":811,"transactions":9,"vwap":809},"2026-07-14",42.049999,42.63,40.78,41.6,0.75,179400,{"date":813,"open":814,"high":815,"low":816,"close":817,"change":818,"percent_change":819,"volume":820,"transactions":9,"vwap":817},"2026-07-13",42.17,42.94,41.080002,41.29,-0.93,-2.2,212200,{"date":822,"open":823,"high":824,"low":310,"close":440,"change":233,"percent_change":118,"volume":825,"transactions":9,"vwap":440},"2026-07-10",42.51,43.16,222900,{"date":827,"open":828,"high":829,"low":830,"close":831,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":831},"2026-07-09",41.56,42.43,41.14,42.09,0.83,2.01,249300,{"date":836,"open":837,"high":677,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-07-08",42.66,40.19,41.26,-1.89,-4.38,344200,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":745,"percent_change":147,"volume":849,"transactions":9,"vwap":848},"2026-07-07",43.88,44.45,42.34,43.15,314000,{"date":851,"open":852,"high":732,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-07-06",43.84,42.52,43.23,-0.69,-1.57,327700,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":46,"percent_change":864,"volume":865,"transactions":9,"vwap":863},"2026-07-02",45.34,45.53,43.19,43.92,-3.07,232100,{"date":867,"open":868,"high":869,"low":782,"close":870,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":870},"2026-07-01",45.2,45.7,45.31,0.21,0.47,402300,{"date":875,"open":876,"high":868,"low":732,"close":877,"change":878,"percent_change":879,"volume":880,"transactions":9,"vwap":877},"2026-06-30",44.66,45.099998,0.44,0.99,266700,{"date":882,"open":883,"high":884,"low":885,"close":876,"change":886,"percent_change":887,"volume":888,"transactions":9,"vwap":876},"2026-06-29",43.99,45.17,42.83,0.46,1.04,341700,{"date":890,"open":891,"high":892,"low":893,"close":894,"change":895,"percent_change":896,"volume":897,"transactions":9,"vwap":894},"2026-06-26",44.15,44.73,43.79,44.2,0.01,0.02,759200,{"date":899,"open":766,"high":900,"low":784,"close":901,"change":879,"percent_change":902,"volume":903,"transactions":9,"vwap":901},"2026-06-25",44.97,44.19,2.29,361100,{"date":905,"open":906,"high":388,"low":907,"close":908,"change":909,"percent_change":910,"volume":911,"transactions":9,"vwap":908},"2026-06-24",39.65,39.64,43.2,3.88,9.87,315000,{"date":913,"open":914,"high":239,"low":915,"close":916,"change":855,"percent_change":917,"volume":918,"transactions":9,"vwap":916},"2026-06-23",40.0099983,39.31,39.32,-1.72,356000,{"date":920,"open":921,"high":922,"low":923,"close":914,"change":924,"percent_change":925,"volume":926,"transactions":9,"vwap":914},"2026-06-22",41.2,41.28,39.86,-0.89,-2.18,445500,{"date":928,"open":799,"high":929,"low":930,"close":931,"change":932,"percent_change":933,"volume":934,"transactions":9,"vwap":931},"2026-06-18",42.31,40.77,40.9,0.38,0.94,932700,{"date":936,"open":937,"high":938,"low":939,"close":940,"change":21,"percent_change":941,"volume":942,"transactions":9,"vwap":940},"2026-06-17",41.16,42.9,40.4,40.52,-2.29,394000,{"date":944,"open":945,"high":946,"low":945,"close":799,"change":879,"percent_change":947,"volume":948,"transactions":9,"vwap":799},"2026-06-16",40.93,42.32,2.45,338800,{"date":950,"open":945,"high":951,"low":952,"close":953,"change":954,"percent_change":955,"volume":956,"transactions":9,"vwap":953},"2026-06-15",42.029999,40.35,40.48,0.18,0.45,326600,{"date":958,"open":959,"high":960,"low":961,"close":962,"change":108,"percent_change":963,"volume":964,"transactions":9,"vwap":962},"2026-06-12",39.66,41.25,39.33,40.3,2.26,321500,{"date":966,"open":967,"high":242,"low":968,"close":969,"change":970,"percent_change":971,"volume":972,"transactions":9,"vwap":969},"2026-06-11",37.68,37.24,39.41,1.92,5.12,348300,{"date":974,"open":975,"high":975,"low":976,"close":977,"change":978,"percent_change":979,"volume":980,"transactions":9,"vwap":977},"2026-06-10",39.36,37.12,37.49,-1.82,-4.63,299000,{"date":982,"open":983,"high":984,"low":985,"close":915,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":915},"2026-06-09",38.71,40.63,38.39,0.92,2.4,353000,{"date":990,"open":991,"high":992,"low":993,"close":985,"change":994,"percent_change":995,"volume":996,"transactions":9,"vwap":985},"2026-06-08",37.36,38.83,37.080002,1.42,3.84,390400,{"date":998,"open":999,"high":1000,"low":1001,"close":1002,"change":255,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1002},"2026-06-05",37.99,38.14,36.67,36.97,-3.47,270800,{"date":1006,"open":1007,"high":1008,"low":1009,"close":1010,"change":1011,"percent_change":1012,"volume":1013,"transactions":9,"vwap":1010},"2026-06-04",37.97,38.66,37.53,38.3,0.67,1.78,303000,{"date":1015,"open":1016,"high":1017,"low":1018,"close":1019,"change":1020,"percent_change":574,"volume":1021,"transactions":9,"vwap":1019},"2026-06-03",37.89,38.060001,36.94,37.63,-0.4,294900,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1027,"change":1028,"percent_change":1029,"volume":1030,"transactions":9,"vwap":1027},"2026-06-02",37.81,38.46,37.060001,38.029999,0.29,0.77,381600,{"date":1032,"open":17,"high":17,"low":1033,"close":1034,"change":336,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1034},"2026-06-01",36.12,37.74,-2.35,439900,{"date":1038,"open":1039,"high":1040,"low":1041,"close":18,"change":473,"percent_change":1042,"volume":1043,"transactions":9,"vwap":18},"2026-05-29",39.17,39.52,38.48,-1.48,481700,{"date":1045,"open":1046,"high":1047,"low":20,"close":1048,"change":1049,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1048},"2026-05-28",39.34,39.68,39.23,-0.27,-0.68,374200,{"date":1053,"open":1034,"high":1054,"low":1055,"close":210,"change":1056,"percent_change":1057,"volume":1058,"transactions":9,"vwap":210},"2026-05-27",39.74,37.52,2.02,5.39,425600,{"date":1060,"open":1061,"high":1062,"low":1026,"close":16,"change":1063,"percent_change":734,"volume":1064,"transactions":9,"vwap":16},"2026-05-26",37.4,38.040001,0.3,390800,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":379,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-22",35.96,37.23,35.45,37.18,4.61,382200,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-21",34.75,35.82,33.87,35.54,0.39,1.11,517700,{"date":1083,"open":1084,"high":1085,"low":27,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-20",33.98,35.21,35.15,1.33,3.93,336600,{"date":1091,"open":1092,"high":1092,"low":1093,"close":1094,"change":1095,"percent_change":1096,"volume":1097,"transactions":9,"vwap":1094},"2026-05-19",35.31,33.76,33.82,-1.73,-4.87,307000,{"date":1099,"open":1100,"high":1101,"low":1102,"close":1103,"change":212,"percent_change":201,"volume":1104,"transactions":9,"vwap":1103},"2026-05-18",35.28,36.35,35.099998,35.55,310600,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1110,"change":1111,"percent_change":1112,"volume":1113,"transactions":9,"vwap":1110},"2026-05-15",37.42,37.65,35.35,35.38,-2.55,-6.72,408900,{"date":1115,"open":1116,"high":1117,"low":1034,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-14",38.38,38.68,37.93,-0.29,-0.76,268100,{"date":1123,"open":1107,"high":1124,"low":1125,"close":1126,"change":118,"percent_change":713,"volume":1127,"transactions":9,"vwap":1126},"2026-05-13",38.25,37.0099983,38.22,339300,{"date":1129,"open":1130,"high":1046,"low":1131,"close":1132,"change":255,"percent_change":1133,"volume":1134,"transactions":9,"vwap":1132},"2026-05-12",39.22,37.29,37.91,-3.39,413200,{"date":1136,"open":1137,"high":1138,"low":1139,"close":1140,"change":856,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1140},"2026-05-11",40.54,40.61,38.9,39.24,-3.85,440000,{"date":1144,"open":1145,"high":945,"low":1146,"close":1147,"change":443,"percent_change":1148,"volume":1149,"transactions":9,"vwap":1147},"2026-05-08",38.52,38.44,40.81,8.57,617300,{"date":1151,"open":1152,"high":252,"low":1153,"close":1154,"change":1155,"percent_change":1156,"volume":1157,"transactions":9,"vwap":1154},"2026-05-07",36.68,35.25,37.59,-0.31,-0.82,844100,{"date":1159,"open":1160,"high":1161,"low":1162,"close":1163,"change":243,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1163},"2026-05-06",39.2,39.61,37.87,37.9,-1.07,365700,{"date":1167,"open":1168,"high":1169,"low":1170,"close":1171,"change":1172,"percent_change":89,"volume":1173,"transactions":9,"vwap":1171},"2026-05-05",37.85,39.049999,37.040001,38.31,1.39,259000,{"date":1175,"open":1176,"high":1177,"low":1178,"close":1179,"change":1180,"percent_change":1181,"volume":1182,"transactions":9,"vwap":1179},"2026-05-04",38.78,38.95,36.71,36.92,-2.28,-5.82,247600,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1160,"change":212,"percent_change":878,"volume":1188,"transactions":9,"vwap":1160},"2026-05-01",39.37,40.18,38.87,300800,{"date":1190,"open":1000,"high":1191,"low":1192,"close":1193,"change":1194,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1193},"2026-04-30",39.27,37.66,39.029999,1.5,4,258700,{"date":1198,"open":1199,"high":1200,"low":1201,"close":1009,"change":1202,"percent_change":1203,"volume":1165,"transactions":9,"vwap":1009},"2026-04-29",39.88,40,37.46,-2.64,-6.57,{"date":1205,"open":1206,"high":953,"low":232,"close":1207,"change":1208,"percent_change":1209,"volume":1210,"transactions":9,"vwap":1207},"2026-04-28",39.9,40.17,0.26,0.65,247500,{"date":1212,"open":272,"high":940,"low":1213,"close":1214,"change":1215,"percent_change":275,"volume":1216,"transactions":9,"vwap":1214},"2026-04-27",39.46,39.91,0.34,592700,{"date":1218,"open":1199,"high":939,"low":1046,"close":1219,"change":1155,"percent_change":1220,"volume":1221,"transactions":9,"vwap":1219},"2026-04-24",39.57,-0.78,311300,{"date":1223,"open":1224,"high":1225,"low":1226,"close":1199,"change":1227,"percent_change":692,"volume":1228,"transactions":9,"vwap":1199},"2026-04-23",40.12,40.67,39.099998,-0.09,201100,{"date":1230,"open":1130,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-22",40.07,38.81,39.97,1.23,3.18,309000,{"date":1238,"open":283,"high":1239,"low":1116,"close":1240,"change":1241,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1240},"2026-04-21",41.59,38.74,-1.53,-3.8,420400,{"date":1245,"open":961,"high":1246,"low":1247,"close":1248,"change":756,"percent_change":1249,"volume":1250,"transactions":9,"vwap":1248},"2026-04-20",40.74,39,40.27,2.21,331800,{"date":1252,"open":1253,"high":1254,"low":1116,"close":1255,"change":1256,"percent_change":1257,"volume":888,"transactions":9,"vwap":1255},"2026-04-17",38.45,40.029999,39.4,1.77,4.7,{"date":1259,"open":1260,"high":1261,"low":1262,"close":1019,"change":1263,"percent_change":1264,"volume":1265,"transactions":9,"vwap":1019},"2026-04-16",37.96,38.67,37.3,-0.44,-1.16,308200,{"date":1267,"open":220,"high":1268,"low":1163,"close":1269,"change":1270,"percent_change":1271,"volume":1272,"transactions":9,"vwap":1269},"2026-04-15",41.46,38.07,-3.46,-8.33,253800,{"date":1274,"open":1275,"high":1276,"low":816,"close":1277,"change":266,"percent_change":68,"volume":1278,"transactions":9,"vwap":1277},"2026-04-14",41.55,41.76,41.53,211100,{"date":1280,"open":1233,"high":1275,"low":1281,"close":1275,"change":1282,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1275},"2026-04-13",39.76,1.37,3.41,242200,{"date":1286,"open":1287,"high":1288,"low":1289,"close":1186,"change":1290,"percent_change":1291,"volume":1292,"transactions":9,"vwap":1186},"2026-04-10",41.19,41.51,40.13,-0.85,-2.07,623600,{"date":1294,"open":1295,"high":1296,"low":1297,"close":1298,"change":1299,"percent_change":1234,"volume":1300,"transactions":9,"vwap":1298},"2026-04-09",40.14,41.3,40.099998,41.029999,0.5,249800,{"date":1302,"open":1303,"high":1304,"low":1305,"close":1306,"change":1307,"percent_change":1308,"volume":1309,"transactions":9,"vwap":1306},"2026-04-08",40.57,41.82,40.040001,40.53,2.06,5.35,295200,{"date":1311,"open":1312,"high":18,"low":1313,"close":1314,"change":954,"percent_change":872,"volume":1315,"transactions":9,"vwap":1314},"2026-04-07",38.29,37.61,38.47,298400,{"date":1317,"open":1318,"high":1319,"low":17,"close":1312,"change":1320,"percent_change":1321,"volume":1322,"transactions":9,"vwap":1312},"2026-04-06",38.62,38.93,-0.6,-1.54,222400,{"date":1324,"open":985,"high":1325,"low":1326,"close":263,"change":1327,"percent_change":1328,"volume":1329,"transactions":9,"vwap":263},"2026-04-02",39.78,38.02,-0.65,-1.64,322100,{"date":1331,"open":952,"high":1332,"low":1213,"close":1333,"change":358,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-04-01",41.23,39.54,-0.83,256600,{"date":1337,"open":1338,"high":1339,"low":1117,"close":1340,"change":1341,"percent_change":933,"volume":1342,"transactions":9,"vwap":1340},"2026-03-31",40.09,41.83,39.87,0.37,340600,{"date":1344,"open":1345,"high":1346,"low":1347,"close":210,"change":924,"percent_change":819,"volume":1348,"transactions":9,"vwap":210},"2026-03-30",40.76,40.86,39.48,298000,{"date":1350,"open":1303,"high":1351,"low":1352,"close":1353,"change":693,"percent_change":67,"volume":1354,"transactions":9,"vwap":1353},"2026-03-27",41.09,40.23,40.39,260900,{"date":1356,"open":1357,"high":1358,"low":1137,"close":1359,"change":1164,"percent_change":1111,"volume":1360,"transactions":9,"vwap":1359},"2026-03-26",41.24,42.3,40.92,271700,{"date":1362,"open":1363,"high":1364,"low":1365,"close":1366,"change":1367,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1366},"2026-03-25",42.46,42.73,41.02,41.99,-0.06,-0.14,241400,{"date":1371,"open":1248,"high":1372,"low":1248,"close":806,"change":1373,"percent_change":1374,"volume":1375,"transactions":9,"vwap":806},"2026-03-24",42.62,1.2,2.94,396800,{"date":1377,"open":1378,"high":1239,"low":199,"close":143,"change":1379,"percent_change":971,"volume":1380,"transactions":9,"vwap":143},"2026-03-23",40.47,1.99,351200,{"date":1382,"open":1383,"high":1383,"low":1384,"close":1385,"change":390,"percent_change":1386,"volume":1387,"transactions":9,"vwap":1385},"2026-03-20",40.21,38.35,38.86,-2.92,605600,{"date":1389,"open":1390,"high":1248,"low":1391,"close":1254,"change":411,"percent_change":1299,"volume":1392,"transactions":9,"vwap":1254},"2026-03-19",39.56,39.040001,365600,{"date":1394,"open":1357,"high":817,"low":1054,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-18",39.83,-1.93,-4.62,417000,{"date":1400,"open":1401,"high":1402,"low":1296,"close":1276,"change":1403,"percent_change":585,"volume":1404,"transactions":9,"vwap":1276},"2026-03-17",42.080002,42.59,-0.07,499300,{"date":1406,"open":1407,"high":1408,"low":1409,"close":1339,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1339},"2026-03-16",42.33,42.49,41.57,0.56,1.36,364200,{"date":1414,"open":1415,"high":1416,"low":1137,"close":1417,"change":1164,"percent_change":1418,"volume":1419,"transactions":9,"vwap":1417},"2026-03-13",42.75,42.99,41.27,-2.53,348900,{"date":1421,"open":1422,"high":1423,"low":1424,"close":847,"change":896,"percent_change":1425,"volume":1426,"transactions":9,"vwap":847},"2026-03-12",41.35,43.029999,41.21,0.05,582500,{"date":1428,"open":1429,"high":1430,"low":1431,"close":946,"change":1432,"percent_change":1433,"volume":1434,"transactions":9,"vwap":946},"2026-03-11",41.71,43.29,41.54,0.84,2.03,383800,{"date":1436,"open":1039,"high":1437,"low":1117,"close":1438,"change":1439,"percent_change":1440,"volume":1441,"transactions":9,"vwap":1438},"2026-03-10",41.64,41.48,2.3,5.87,586300,{"date":1443,"open":1444,"high":1445,"low":1446,"close":1447,"change":574,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-03-09",39.29,39.62,37.79,39.18,-2.61,397400,{"date":1451,"open":1254,"high":1452,"low":210,"close":1352,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1352},"2026-03-06",40.34,-1,-2.43,343900,{"date":1457,"open":1402,"high":1458,"low":323,"close":1332,"change":978,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1332},"2026-03-05",43.46,-4.23,380200,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":1220,"percent_change":1467,"volume":972,"transactions":9,"vwap":1466},"2026-03-04",44.27,44.6,42.96,43.049999,-1.78,{"date":1469,"open":1470,"high":386,"low":1466,"close":790,"change":255,"percent_change":1471,"volume":1472,"transactions":9,"vwap":790},"2026-03-03",44.53,-2.95,397800,{"date":1474,"open":1475,"high":1476,"low":1477,"close":1478,"change":1479,"percent_change":1480,"volume":1481,"transactions":9,"vwap":1478},"2026-03-02",44.47,45.51,43.76,45.16,-0.32,-0.7,366800,{"date":1483,"open":1484,"high":1485,"low":1486,"close":1487,"change":1488,"percent_change":1489,"volume":1490,"transactions":9,"vwap":1487},"2026-02-27",48.4,49.39,45.4,45.48,-3.55,-7.24,328600,{"date":1492,"open":1493,"high":1493,"low":419,"close":1494,"change":746,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1494},"2026-02-26",50.41,49.029999,-0.37,331100,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-25",51.31,51.7,48.84,49.21,-1.58,-3.11,306200,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1079,"percent_change":1029,"volume":1512,"transactions":9,"vwap":1511},"2026-02-24",50.48,51.79,50.36,50.79,146200,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1518},"2026-02-23",52.26,52.64,50.07,50.4,-2.39,-4.53,277600,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1050,"volume":1529,"transactions":9,"vwap":1527},"2026-02-20",53.15,54.74,52.66,52.79,-0.36,320300,{"date":1531,"open":1526,"high":1532,"low":1533,"close":1524,"change":1208,"percent_change":1534,"volume":1535,"transactions":9,"vwap":1524},"2026-02-19",53.49,52.38,0.49,149400,{"date":1537,"open":1538,"high":1539,"low":1540,"close":1540,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1540},"2026-02-18",53.35,54.75,52.89,-0.46,-0.86,158400,{"date":1545,"open":1546,"high":1546,"low":1547,"close":1538,"change":46,"percent_change":1548,"volume":1549,"transactions":9,"vwap":1538},"2026-02-17",54.55,52.3,-2.54,184700,{"date":1551,"open":1552,"high":1553,"low":1554,"close":1525,"change":1194,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1525},"2026-02-13",53.29,55.15,53.049999,2.82,251400,{"date":1558,"open":1559,"high":1560,"low":1561,"close":1562,"change":1563,"percent_change":1564,"volume":1565,"transactions":9,"vwap":1562},"2026-02-12",54.67,55.86,52.59,53.24,-0.88,-1.63,179600,{"date":1567,"open":1568,"high":1569,"low":1554,"close":1570,"change":1571,"percent_change":1572,"volume":1573,"transactions":9,"vwap":1570},"2026-02-11",54.8,56.35,54.12,-0.49,-0.9,185400,{"date":1575,"open":1576,"high":1577,"low":1578,"close":1579,"change":1580,"percent_change":714,"volume":1581,"transactions":9,"vwap":1579},"2026-02-10",54,55.14,53.95,54.61,0.96,187500,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1587,"change":503,"percent_change":483,"volume":1588,"transactions":9,"vwap":1587},"2026-02-09",53.69,54.51,53.26,53.65,130100,{"date":1590,"open":1591,"high":1592,"low":1591,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-06",52.7,54.53,53.91,1.71,3.28,195900,{"date":1598,"open":1599,"high":1600,"low":1601,"close":1602,"change":1563,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1602},"2026-02-05",52.6,53.77,51.84,52.2,-1.66,266800,{"date":1606,"open":1607,"high":1608,"low":1609,"close":1610,"change":1172,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1610},"2026-02-04",52.15,53.5,51.94,53.080002,2.69,345000,{"date":1614,"open":1615,"high":1616,"low":1617,"close":1618,"change":1049,"percent_change":1619,"volume":1620,"transactions":9,"vwap":1618},"2026-02-03",51.8,54.049999,50.52,51.69,-0.52,276800,{"date":1622,"open":1623,"high":1624,"low":1623,"close":1625,"change":494,"percent_change":1282,"volume":1626,"transactions":9,"vwap":1625},"2026-02-02",51.33,52.55,51.96,260300,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":1453,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-01-30",51.73,52.28,50.34,51.26,-1.91,740900,{"date":1636,"open":1637,"high":1547,"low":1638,"close":1515,"change":202,"percent_change":1639,"volume":1640,"transactions":9,"vwap":1515},"2026-01-29",51.4,50.99,2.33,236000,{"date":1642,"open":1643,"high":1644,"low":1645,"close":1646,"change":775,"percent_change":734,"volume":1647,"transactions":9,"vwap":1646},"2026-01-28",50.64,51.5,50.19,51.07,331400,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-27",50.95,51.24,50.35,50.66,-0.5,-0.98,207800,{"date":1658,"open":1659,"high":1660,"low":1617,"close":1661,"change":463,"percent_change":1662,"volume":1663,"transactions":9,"vwap":1661},"2026-01-26",51.95,52.23,51.16,-1.2,373300,{"date":1665,"open":1666,"high":1667,"low":1668,"close":1669,"change":1670,"percent_change":1234,"volume":1671,"transactions":9,"vwap":1669},"2026-01-23",51.15,52.16,50.61,51.78,0.63,528000,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1666,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1666},"2026-01-22",48.63,52.17,48.43,2.78,5.75,651300,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":1686,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1685},"2026-01-21",47.95,50.49,43.28,48.37,-6.37,-11.64,1782100,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1525,"change":1694,"percent_change":1695,"volume":1696,"transactions":9,"vwap":1525},"2026-01-20",55.65,56.8,54.42,-2.26,-3.96,318700,{"date":1698,"open":1699,"high":1700,"low":1701,"close":1702,"change":474,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2026-01-16",58.32,58.53,55.88,57,-2.16,332300,{"date":1706,"open":1707,"high":1700,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-15",56.26,55.9,58.26,2.43,4.35,295100,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1718,"change":1719,"percent_change":1580,"volume":1720,"transactions":9,"vwap":1718},"2026-01-14",55.11,56.75,54.93,55.83,0.53,272500,{"date":1722,"open":1723,"high":1716,"low":1724,"close":1725,"change":1020,"percent_change":1726,"volume":1727,"transactions":9,"vwap":1725},"2026-01-13",55.85,54.73,55.3,-0.72,271100,{"date":1729,"open":1730,"high":1731,"low":1732,"close":1733,"change":1734,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1733},"2026-01-12",53.0099983,56,52.07,55.7,2.65,5,299800,{"date":1738,"open":1500,"high":1608,"low":1500,"close":1554,"change":1739,"percent_change":1740,"volume":1741,"transactions":9,"vwap":1554},"2026-01-09",1.49,2.89,371700,{"date":1743,"open":1744,"high":1745,"low":1744,"close":1746,"change":1747,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1746},"2026-01-08",48.26,52.52,51.56,3,6.18,400700,{"date":1751,"open":1752,"high":1753,"low":1754,"close":1755,"change":1756,"percent_change":1757,"volume":1758,"transactions":9,"vwap":1755},"2026-01-07",50.82,51.18,48.52,48.56,-1.94,-3.84,234100,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":1020,"percent_change":1765,"volume":1766,"transactions":9,"vwap":1764},"2026-01-06",50.57,51.060001,49.7,50.5,-0.79,377700,{"date":1768,"open":1769,"high":1770,"low":1769,"close":1771,"change":1772,"percent_change":1773,"volume":1774,"transactions":9,"vwap":1771},"2026-01-05",50.040001,52.12,50.9,0.76,1.52,157900,{"date":1776,"open":1777,"high":1778,"low":1779,"close":625,"change":494,"percent_change":994,"volume":1780,"transactions":9,"vwap":625},"2026-01-02",49.88,50.63,49.56,186600,{"date":1782,"open":1783,"high":1784,"low":1785,"close":1786,"change":1787,"percent_change":244,"volume":1788,"transactions":9,"vwap":1786},"2025-12-31",49.95,50.12,49.24,49.44,-0.51,162900,{"date":1790,"open":1791,"high":1792,"low":1793,"close":1783,"change":358,"percent_change":1794,"volume":1795,"transactions":9,"vwap":1783},"2025-12-30",50.09,50.93,49.68,-0.66,173600,{"date":1797,"open":1798,"high":1799,"low":1800,"close":1801,"change":504,"percent_change":1802,"volume":1803,"transactions":9,"vwap":1801},"2025-12-29",50.84,51.029999,49.91,50.28,-1.1,202600,{"date":1805,"open":1806,"high":1807,"low":1808,"close":1798,"change":1809,"percent_change":420,"volume":1810,"transactions":9,"vwap":1798},"2025-12-26",50.060001,50.92,49.13,0.74,129800,{"date":1812,"open":1813,"high":1668,"low":1814,"close":1815,"change":1816,"percent_change":1817,"volume":1818,"transactions":9,"vwap":1815},"2025-12-24",49.25,48.81,50.099998,0.93,1.89,104100,{"date":1820,"open":1821,"high":581,"low":1822,"close":1823,"change":1208,"percent_change":1719,"volume":1824,"transactions":9,"vwap":1823},"2025-12-23",48.91,48.76,49.17,250700,{"date":1826,"open":1783,"high":1508,"low":1827,"close":1821,"change":1828,"percent_change":1829,"volume":1830,"transactions":9,"vwap":1821},"2025-12-22",48.82,-1.03,-2.06,346700,{"date":1832,"open":1833,"high":1834,"low":1835,"close":1836,"change":1837,"percent_change":1838,"volume":1839,"transactions":9,"vwap":1836},"2025-12-19",50.94,51.25,49.55,49.94,-1.18,-2.31,778900,{"date":1841,"open":1842,"high":1625,"low":1792,"close":1843,"change":1432,"percent_change":1844,"volume":1845,"transactions":9,"vwap":1843},"2025-12-18",51.19,51.12,1.67,362900,{"date":1847,"open":1848,"high":1669,"low":1849,"close":1801,"change":463,"percent_change":1850,"volume":1851,"transactions":9,"vwap":1801},"2025-12-17",50.7,50,-1.22,339900,{"date":1853,"open":1854,"high":1644,"low":1855,"close":1771,"change":524,"percent_change":954,"volume":1856,"transactions":9,"vwap":1771},"2025-12-16",51.080002,50.46,285000,{"date":1858,"open":1859,"high":1860,"low":1861,"close":1862,"change":1863,"percent_change":1864,"volume":1865,"transactions":9,"vwap":1862},"2025-12-15",51.64,52.29,49.9,50.81,-0.3,-0.59,290200,{"date":1867,"open":1607,"high":1660,"low":1752,"close":1868,"change":1156,"percent_change":1503,"volume":1869,"transactions":9,"vwap":1868},"2025-12-12",51.11,331000,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1875},"2025-12-11",50.71,52.33,50.59,51.93,1.41,2.79,213900,{"date":1880,"open":1881,"high":1799,"low":1882,"close":1617,"change":1883,"percent_change":1884,"volume":1885,"transactions":9,"vwap":1617},"2025-12-10",48.64,48.5,1.88,3.87,268200,{"date":1887,"open":1888,"high":1889,"low":1890,"close":1881,"change":1571,"percent_change":1453,"volume":1891,"transactions":9,"vwap":1881},"2025-12-09",48.88,49.87,48.55,178700,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1808,"change":147,"percent_change":113,"volume":1897,"transactions":9,"vwap":1808},"2025-12-08",49.75,50.15,48.85,188800,{"date":1899,"open":1900,"high":1645,"low":1901,"close":1902,"change":565,"percent_change":1480,"volume":1903,"transactions":9,"vwap":1902},"2025-12-05",49.42,49.060001,49.32,199700,{"date":1905,"open":1906,"high":1907,"low":1901,"close":1908,"change":855,"percent_change":616,"volume":1909,"transactions":9,"vwap":1908},"2025-12-04",49.96,50.21,49.67,224600,{"date":1911,"open":1912,"high":623,"low":1913,"close":1510,"change":1914,"percent_change":887,"volume":1915,"transactions":9,"vwap":1510},"2025-12-03",49.84,49.41,0.52,413800,{"date":1917,"open":1763,"high":1918,"low":1919,"close":1912,"change":1920,"percent_change":734,"volume":1921,"transactions":9,"vwap":1912},"2025-12-02",50.37,49.12,0.4,269900,{"date":1923,"open":1924,"high":1925,"low":1926,"close":1786,"change":1619,"percent_change":484,"volume":1927,"transactions":9,"vwap":1786},"2025-12-01",49.07,50.3,48.8,332100,{"date":1929,"open":1930,"high":1855,"low":1924,"close":1906,"change":358,"percent_change":1794,"volume":1931,"transactions":9,"vwap":1906},"2025-11-28",50.16,134800,{"date":1933,"open":1934,"high":1637,"low":1934,"close":1935,"change":756,"percent_change":1936,"volume":1937,"transactions":9,"vwap":1935},"2025-11-26",48.97,50.29,1.76,489500,{"date":1939,"open":1940,"high":636,"low":1941,"close":1900,"change":1942,"percent_change":1943,"volume":1944,"transactions":9,"vwap":1900},"2025-11-25",48.33,48.32,1.28,2.66,671600,{"date":1946,"open":1947,"high":1948,"low":1947,"close":1949,"change":494,"percent_change":420,"volume":1950,"transactions":9,"vwap":1949},"2025-11-24",47.09,48.9,48.14,419400,{"date":1952,"open":1953,"high":1755,"low":1953,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-11-21",44.29,47.44,3.24,7.33,642500,{"date":1959,"open":472,"high":1960,"low":451,"close":894,"change":1961,"percent_change":1962,"volume":1963,"transactions":9,"vwap":894},"2025-11-20",45.59,0.03,0.07,690900,{"date":1965,"open":1966,"high":1967,"low":1968,"close":689,"change":864,"percent_change":1969,"volume":1970,"transactions":9,"vwap":689},"2025-11-19",47.24,47.7,44.12,-6.5,437900,{"date":1972,"open":409,"high":1973,"low":378,"close":1966,"change":53,"percent_change":871,"volume":1974,"transactions":9,"vwap":1966},"2025-11-18",48.23,596700,{"date":1976,"open":1977,"high":1978,"low":470,"close":520,"change":1979,"percent_change":1980,"volume":1981,"transactions":9,"vwap":520},"2025-11-17",58.69,58.72,-12.01,-20.3,1198800,{"date":1983,"open":1984,"high":1985,"low":1984,"close":1986,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1986},"2025-11-14",57.33,59.27,59.15,0.15,0.25,205900,{"date":1991,"open":1992,"high":1993,"low":1700,"close":1994,"change":1995,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1994},"2025-11-13",60.43,61,59,-1.97,-3.23,229500,{"date":1999,"open":2000,"high":2001,"low":2002,"close":2003,"change":1479,"percent_change":1619,"volume":2004,"transactions":9,"vwap":2003},"2025-11-12",61.65,62.92,60.88,60.97,312900,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":1403,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-11-11",61.32,61.7,60.79,61.29,-0.11,142000,{"date":2014,"open":2015,"high":2015,"low":2016,"close":2017,"change":746,"percent_change":1119,"volume":2018,"transactions":9,"vwap":2017},"2025-11-10",62.17,60.86,61.36,189800,{"date":2020,"open":2021,"high":2022,"low":2023,"close":2024,"change":1379,"percent_change":2025,"volume":2026,"transactions":9,"vwap":2024},"2025-11-07",59.4,62.63,59.29,61.54,3.34,285800,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-11-06",60.67,61.69,58.9,59.55,-1.19,-1.96,238200,{"date":2037,"open":2038,"high":2039,"low":2040,"close":2041,"change":2011,"percent_change":746,"volume":2042,"transactions":9,"vwap":2041},"2025-11-05",61.81,62.78,59.92,60.74,276100,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":244,"volume":2050,"transactions":9,"vwap":2048},"2025-11-04",60.73,61.73,60.36,60.85,-0.63,332500,{"date":2052,"open":2053,"high":2054,"low":2055,"close":2056,"change":336,"percent_change":535,"volume":2057,"transactions":9,"vwap":2056},"2025-11-03",62.44,63.59,60.68,61.48,346300,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2063,"change":2064,"percent_change":2065,"volume":2066,"transactions":9,"vwap":2063},"2025-10-31",64.059998,64.63,62.26,62.39,-1.65,-2.58,253300,{"date":2068,"open":2069,"high":2070,"low":2071,"close":2072,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2072},"2025-10-30",65.21,71.83,63.92,64.040001,-3.09,-4.6,428300,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2081,"change":1571,"percent_change":1726,"volume":2082,"transactions":9,"vwap":2081},"2025-10-29",67.33,69.57,66.16,67.13,313600,{"date":2084,"open":2085,"high":2086,"low":2087,"close":2088,"change":118,"percent_change":886,"volume":2089,"transactions":9,"vwap":2088},"2025-10-28",66.92,68.26,66.37,67.62,292600,{"date":2091,"open":2092,"high":2093,"low":2094,"close":2095,"change":1290,"percent_change":61,"volume":1221,"transactions":9,"vwap":2095},"2025-10-27",68.37,68.96,66.83,67.31,{"date":2097,"open":2098,"high":2099,"low":2100,"close":2101,"change":1341,"percent_change":315,"volume":2102,"transactions":9,"vwap":2101},"2025-10-24",68.97,69.35,68.11,68.16,218400,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":2109,"percent_change":2110,"volume":1727,"transactions":9,"vwap":2108},"2025-10-23",69.41,69.92,67.41,67.79,-1.7,-2.45,{"date":2112,"open":2113,"high":26,"low":2114,"close":2115,"change":2116,"percent_change":2117,"volume":2118,"transactions":9,"vwap":2115},"2025-10-22",74.19,69.080002,69.49,-5.09,-6.82,900300,{"date":2120,"open":2121,"high":2122,"low":2123,"close":2124,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":2124},"2025-10-21",70.27,74.82,70.24,74.58,3.85,5.44,767500,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":2134,"percent_change":1057,"volume":2135,"transactions":9,"vwap":2133},"2025-10-20",67.65,71.13,67.59,70.73,3.62,401400,{"date":2137,"open":2138,"high":2139,"low":2140,"close":2139,"change":713,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2139},"2025-10-17",66.07,67.11,66,1.24,238500,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":74,"percent_change":1299,"volume":2149,"transactions":9,"vwap":2148},"2025-10-16",66.12,66.33,64.94,66.29,265000,{"date":2151,"open":2152,"high":2153,"low":2154,"close":2155,"change":2156,"percent_change":2157,"volume":2158,"transactions":9,"vwap":2155},"2025-10-15",65.34,66.53,65.27,65.96,1.13,1.74,225800,{"date":2160,"open":2161,"high":2162,"low":2163,"close":2164,"change":1942,"percent_change":833,"volume":2165,"transactions":9,"vwap":2164},"2025-10-14",62.65,65.77,62.28,64.83,320900,{"date":2167,"open":2168,"high":2168,"low":2169,"close":2170,"change":1619,"percent_change":2171,"volume":1221,"transactions":9,"vwap":2170},"2025-10-13",65.37,63.23,63.55,-0.81,{"date":2173,"open":2174,"high":2175,"low":2176,"close":2177,"change":2178,"percent_change":2179,"volume":2180,"transactions":9,"vwap":2177},"2025-10-10",67.47,68.35,63.84,64.07,-3.6,-5.32,491300,{"date":2182,"open":2183,"high":2184,"low":2152,"close":2185,"change":886,"percent_change":792,"volume":2186,"transactions":9,"vwap":2185},"2025-10-09",67.29,68.79,67.67,1091800,{"date":2188,"open":2189,"high":2190,"low":2191,"close":2192,"change":2193,"percent_change":1711,"volume":2194,"transactions":9,"vwap":2192},"2025-10-08",64.87,67.48,64.3,67.21,2.8,334100,{"date":2196,"open":2197,"high":2198,"low":2199,"close":2200,"change":2201,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2200},"2025-10-07",64.52,65.28,63.64,64.41,-0.1,-0.16,198900,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":2171,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-10-06",65.62,66.44,64.48,64.51,-1.24,211300,{"date":2213,"open":2214,"high":2215,"low":2216,"close":2217,"change":574,"percent_change":1503,"volume":2218,"transactions":9,"vwap":2217},"2025-10-03",66.48,67.7,65.2,65.32,343300,{"date":2220,"open":2221,"high":2222,"low":2223,"close":2087,"change":2224,"percent_change":659,"volume":1182,"transactions":9,"vwap":2087},"2025-10-02",65.16,66.71,64.53,1.18,{"date":2226,"open":2227,"high":2228,"low":2227,"close":2229,"change":2230,"percent_change":2231,"volume":2042,"transactions":9,"vwap":2229},"2025-10-01",62.27,65.25,65.19,2.39,3.81,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2237,"change":855,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2237},"2025-09-30",63.5,64.13,62.2,62.8,-1.09,284600,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":986,"volume":2247,"transactions":9,"vwap":2245},"2025-09-29",63.11,63.61,62.47,63.49,0.58,384100,{"date":2249,"open":2250,"high":2251,"low":1993,"close":2252,"change":606,"percent_change":2253,"volume":2254,"transactions":9,"vwap":2252},"2025-09-26",61.35,63.07,62.91,3.05,200100,{"date":2256,"open":2257,"high":2258,"low":2259,"close":2260,"change":1425,"percent_change":2261,"volume":2262,"transactions":9,"vwap":2260},"2025-09-25",60.57,61.14,60.13,61.049999,0.08,164200,{"date":2264,"open":1993,"high":2265,"low":2266,"close":1993,"change":585,"percent_change":462,"volume":2267,"transactions":9,"vwap":1993},"2025-09-24",61.53,60.049999,148500,{"date":2269,"open":2270,"high":2271,"low":2047,"close":2272,"change":1320,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-09-23",61.88,62.15,61.17,-0.97,201600,{"date":2276,"open":2277,"high":2278,"low":2279,"close":2280,"change":745,"percent_change":2281,"volume":2282,"transactions":9,"vwap":2280},"2025-09-22",61.38,62.080002,60.3,61.77,-0.13,197500,{"date":2284,"open":2285,"high":2285,"low":2286,"close":2287,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2287},"2025-09-19",62.3,60.94,61.85,-0.15,-0.24,780300,{"date":2292,"open":2293,"high":2285,"low":2294,"close":2295,"change":2296,"percent_change":2297,"volume":2298,"transactions":9,"vwap":2295},"2025-09-18",59.24,59.07,62,3.01,5.1,362400,{"date":2300,"open":2301,"high":2302,"low":2303,"close":2304,"change":1542,"percent_change":2305,"volume":2306,"transactions":9,"vwap":2304},"2025-09-17",60.2,61.19,58.65,58.99,-1.44,168600,{"date":2308,"open":2309,"high":2310,"low":2311,"close":2312,"change":255,"percent_change":2313,"volume":2314,"transactions":9,"vwap":2312},"2025-09-16",61.16,61.58,59.49,59.85,-2.17,190800,{"date":2316,"open":2317,"high":2318,"low":2319,"close":2320,"change":1809,"percent_change":2321,"volume":2322,"transactions":9,"vwap":2320},"2025-09-15",60.89,61.87,59.47,61.18,1.22,221800,{"date":2324,"open":2325,"high":2326,"low":2327,"close":2328,"change":1829,"percent_change":2329,"volume":2330,"transactions":9,"vwap":2328},"2025-09-12",62.049999,62.36,60.37,60.44,-3.3,198100,{"date":2332,"open":2333,"high":2334,"low":2333,"close":2335,"change":2336,"percent_change":1747,"volume":2337,"transactions":9,"vwap":2335},"2025-09-11",61.029999,62.82,62.5,1.82,207200,{"date":2339,"open":2340,"high":2341,"low":2342,"close":2055,"change":2343,"percent_change":2344,"volume":2345,"transactions":9,"vwap":2055},"2025-09-10",59.029999,60.76,58.78,1.6,2.71,214800,{"date":2347,"open":2348,"high":2348,"low":2349,"close":2350,"change":1564,"percent_change":2351,"volume":2352,"transactions":9,"vwap":2350},"2025-09-09",60.33,58.79,59.080002,-2.68,146300,{"date":2354,"open":2280,"high":2280,"low":2355,"close":2356,"change":1828,"percent_change":2357,"volume":2358,"transactions":9,"vwap":2356},"2025-09-08",60.54,60.71,-1.67,164000,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":358,"percent_change":693,"volume":1512,"transactions":9,"vwap":2364},"2025-09-05",62.49,63.46,61.3,61.74,{"date":2366,"open":2367,"high":2368,"low":2369,"close":2370,"change":1710,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-09-04",59.96,62.09,59.36,62.07,4.07,241300,{"date":2374,"open":2375,"high":2376,"low":1986,"close":2377,"change":2378,"percent_change":1564,"volume":2379,"transactions":9,"vwap":2377},"2025-09-03",60.22,61.24,59.64,-0.99,192700,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":2034,"percent_change":2386,"volume":2387,"transactions":9,"vwap":2385},"2025-09-02",61.67,61.68,60.25,60.63,-3.13,170900,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2392,"change":2393,"percent_change":941,"volume":2394,"transactions":9,"vwap":2392},"2025-08-29",64.019997,64.26,62.59,-1.47,259500,{"date":2396,"open":2397,"high":2397,"low":2398,"close":2060,"change":1619,"percent_change":2171,"volume":2399,"transactions":9,"vwap":2060},"2025-08-28",64.58,63.02,125700,{"date":2401,"open":2402,"high":2403,"low":2071,"close":2397,"change":2404,"percent_change":212,"volume":2405,"transactions":9,"vwap":2397},"2025-08-27",64.11,66.089996,0.11,177800,{"date":2407,"open":2061,"high":2408,"low":2409,"close":2410,"change":1495,"percent_change":2411,"volume":2412,"transactions":9,"vwap":2410},"2025-08-26",65.36,64.28,64.47,-0.57,138200,{"date":2414,"open":2415,"high":2416,"low":2417,"close":2418,"change":1542,"percent_change":2419,"volume":2420,"transactions":9,"vwap":2418},"2025-08-25",65.14,65.66,63.47,64.84,-1.31,194100,{"date":2422,"open":2030,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-08-22",65.94,61.37,65.7,4.54,7.42,244100,{"date":2430,"open":2431,"high":2335,"low":2432,"close":2309,"change":2433,"percent_change":2434,"volume":2435,"transactions":9,"vwap":2309},"2025-08-21",61.9,61.09,-1.13,-1.81,323300,{"date":2437,"open":2334,"high":2334,"low":2286,"close":2438,"change":2049,"percent_change":1453,"volume":2439,"transactions":9,"vwap":2438},"2025-08-20",62.29,293700,{"date":2441,"open":2442,"high":2245,"low":2443,"close":2001,"change":1299,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2001},"2025-08-19",62.68,62.11,0.8,124800,{"date":2447,"open":2448,"high":2449,"low":2450,"close":2451,"change":1215,"percent_change":315,"volume":2452,"transactions":9,"vwap":2451},"2025-08-18",62.060001,63.18,62.0099983,62.42,151600,{"date":2454,"open":2015,"high":2455,"low":2045,"close":2278,"change":886,"percent_change":810,"volume":2456,"transactions":9,"vwap":2278},"2025-08-15",62.73,248800,{"date":2458,"open":2326,"high":2392,"low":2424,"close":2459,"change":1564,"percent_change":2065,"volume":2460,"transactions":9,"vwap":2459},"2025-08-14",61.62,200900,{"date":2462,"open":2463,"high":2199,"low":2464,"close":2465,"change":2466,"percent_change":2467,"volume":2468,"transactions":9,"vwap":2465},"2025-08-13",61.78,61.56,63.25,1.7,2.76,237800,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2474,"change":432,"percent_change":2475,"volume":2476,"transactions":9,"vwap":2474},"2025-08-12",58.7,61.59,58.049999,61.55,5.96,286500,{"date":2478,"open":2479,"high":2479,"low":2480,"close":2481,"change":1367,"percent_change":2201,"volume":2482,"transactions":9,"vwap":2481},"2025-08-11",58.37,56.91,58.09,246500,{"date":2484,"open":2485,"high":2486,"low":2487,"close":2488,"change":1396,"percent_change":2489,"volume":2490,"transactions":9,"vwap":2488},"2025-08-08",60.0099983,60.5,58.14,58.15,-3.21,253100,{"date":2492,"open":2493,"high":2494,"low":2495,"close":2496,"change":1633,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2496},"2025-08-07",62.53,63.58,58.33,60.080002,-3.08,295400,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":1454,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-08-06",59.97,62.38,56.5,61.99,-3.77,764900,{"date":2508,"open":2509,"high":2510,"low":2402,"close":2511,"change":265,"percent_change":266,"volume":2512,"transactions":9,"vwap":2511},"2025-08-05",64.9,65.29,64.42,255400,{"date":2514,"open":2515,"high":2516,"low":2517,"close":2518,"change":2404,"percent_change":212,"volume":2519,"transactions":9,"vwap":2518},"2025-08-04",64.55,66.19,63.85,64.43,210400,{"date":2521,"open":2522,"high":2523,"low":2524,"close":2525,"change":785,"percent_change":2526,"volume":2527,"transactions":9,"vwap":2525},"2025-08-01",64.8,65.44,63.28,64.32,-2.59,224200,{"date":2529,"open":2530,"high":2531,"low":2532,"close":2533,"change":681,"percent_change":2534,"volume":2535,"transactions":9,"vwap":2533},"2025-07-31",66.35,66.63,65.43,66.029999,-0.92,190300,{"date":2537,"open":2538,"high":2539,"low":2540,"close":2538,"change":2201,"percent_change":2288,"volume":2541,"transactions":9,"vwap":2538},"2025-07-30",66.64,67.9,66.050003,205200,{"date":2543,"open":2544,"high":2545,"low":2546,"close":2547,"change":2548,"percent_change":1282,"volume":2549,"transactions":9,"vwap":2547},"2025-07-29",66.34,67.28,65.9,66.74,0.9,421000,{"date":2551,"open":2145,"high":2552,"low":2523,"close":2553,"change":2554,"percent_change":746,"volume":2555,"transactions":9,"vwap":2553},"2025-07-28",66.3,65.84,-0.12,174200,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2155,"change":2561,"percent_change":2562,"volume":2563,"transactions":9,"vwap":2155},"2025-07-25",65.71,66.059998,65.17,0.79,1.21,158500,{"date":2565,"open":2168,"high":2566,"low":2567,"close":2560,"change":514,"percent_change":855,"volume":2568,"transactions":9,"vwap":2560},"2025-07-24",65.4,64.33,166000,{"date":2570,"open":2571,"high":2572,"low":2573,"close":2206,"change":1234,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2206},"2025-07-23",65.12,65.78,64.7,1.91,151200,{"date":2577,"open":2362,"high":2578,"low":2579,"close":2580,"change":1942,"percent_change":1433,"volume":2581,"transactions":9,"vwap":2580},"2025-07-22",65.040001,63.029999,64.39,166200,{"date":2583,"open":2584,"high":2585,"low":2039,"close":2242,"change":513,"percent_change":358,"volume":2586,"transactions":9,"vwap":2242},"2025-07-21",63.77,63.99,166500,{"date":2588,"open":2589,"high":2589,"low":2590,"close":2591,"change":513,"percent_change":358,"volume":2592,"transactions":9,"vwap":2591},"2025-07-18",64.12,62.99,63.32,196800,{"date":2594,"open":2595,"high":2209,"low":2596,"close":2597,"change":713,"percent_change":2598,"volume":2599,"transactions":9,"vwap":2597},"2025-07-17",62.9,62.32,63.53,1.31,233400,{"date":2601,"open":2602,"high":2071,"low":2370,"close":2603,"change":169,"percent_change":525,"volume":2604,"transactions":9,"vwap":2603},"2025-07-16",62.98,62.71,257100,{"date":2606,"open":2607,"high":2567,"low":2608,"close":2392,"change":2273,"percent_change":1241,"volume":2609,"transactions":9,"vwap":2392},"2025-07-15",64.029999,62.58,220600,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2615,"change":2288,"percent_change":2289,"volume":2616,"transactions":9,"vwap":2615},"2025-07-14",63.31,64.16,62.95,63.56,144400,{"date":2618,"open":2619,"high":2620,"low":2621,"close":2622,"change":1479,"percent_change":1654,"volume":1322,"transactions":9,"vwap":2622},"2025-07-11",63.44,64.050003,63.09,63.71,{"date":2624,"open":2625,"high":2626,"low":2627,"close":2607,"change":304,"percent_change":1172,"volume":2628,"transactions":9,"vwap":2607},"2025-07-10",63.36,65.13,63.35,178900,{"date":2630,"open":2056,"high":2524,"low":2631,"close":2632,"change":379,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2632},"2025-07-09",61.25,63.15,2.67,209200,{"date":2636,"open":2637,"high":2638,"low":2259,"close":2639,"change":2640,"percent_change":2343,"volume":2641,"transactions":9,"vwap":2639},"2025-07-08",60.66,62.43,61.51,0.97,149900,{"date":2643,"open":2644,"high":2062,"low":2645,"close":2355,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2355},"2025-07-07",61.91,60.34,-1.77,-2.84,144800,{"date":2650,"open":2335,"high":2651,"low":2318,"close":2652,"change":1063,"percent_change":201,"volume":2653,"transactions":9,"vwap":2652},"2025-07-03",62.51,62.31,128500,{"date":2655,"open":2432,"high":2271,"low":2656,"close":2450,"change":2657,"percent_change":2658,"volume":2659,"transactions":9,"vwap":2450},"2025-07-02",60.39,1.01,1.66,230400,{"date":2661,"open":1994,"high":2662,"low":2663,"close":1993,"change":757,"percent_change":2664,"volume":2665,"transactions":9,"vwap":1993},"2025-07-01",62.66,58.6,3.39,339400,{"date":2667,"open":2432,"high":2309,"low":2668,"close":1994,"change":1095,"percent_change":2669,"volume":2670,"transactions":9,"vwap":1994},"2025-06-30",58.41,-2.85,363500,{"date":2672,"open":2355,"high":2424,"low":2384,"close":2045,"change":213,"percent_change":494,"volume":2673,"transactions":9,"vwap":2045},"2025-06-27",565100,{"date":2675,"open":2676,"high":2677,"low":2678,"close":2679,"change":1029,"percent_change":2680,"volume":2681,"transactions":9,"vwap":2679},"2025-06-26",59.54,60.46,58.0099983,60.31,1.29,135100,{"date":2683,"open":2684,"high":2685,"low":2686,"close":2676,"change":924,"percent_change":2393,"volume":2687,"transactions":9,"vwap":2676},"2025-06-25",60.35,60.81,58.82,275300,{"date":2689,"open":2496,"high":2690,"low":2293,"close":1992,"change":2691,"percent_change":2692,"volume":2693,"transactions":9,"vwap":1992},"2025-06-24",60.69,0.61,1.02,153400,{"date":2695,"open":2696,"high":2697,"low":2696,"close":2698,"change":714,"percent_change":2699,"volume":2700,"transactions":9,"vwap":2698},"2025-06-23",57.93,59.84,59.82,3.08,123900,{"date":2702,"open":2703,"high":2704,"low":2705,"close":2706,"change":1215,"percent_change":137,"volume":2707,"transactions":9,"vwap":2706},"2025-06-20",58.19,58.46,57.6,58.029999,787000,{"date":2709,"open":2710,"high":2711,"low":1702,"close":2712,"change":1215,"percent_change":137,"volume":2713,"transactions":9,"vwap":2712},"2025-06-18",57.14,58.84,57.69,175000,{"date":2715,"open":2716,"high":2487,"low":2717,"close":2718,"change":463,"percent_change":1164,"volume":2719,"transactions":9,"vwap":2718},"2025-06-17",57.27,57.040001,57.35,175400,{"date":2721,"open":2722,"high":2723,"low":2724,"close":2725,"change":1029,"percent_change":2726,"volume":2727,"transactions":9,"vwap":2725},"2025-06-16",58.17,59.69,57.25,57.97,1.35,218200,{"date":2729,"open":2730,"high":2731,"low":2732,"close":2733,"change":2734,"percent_change":536,"volume":2735,"transactions":9,"vwap":2733},"2025-06-13",57.89,58.44,56.98,57.2,-1.8,178100,{"date":2737,"open":1978,"high":2738,"low":2739,"close":1994,"change":1367,"percent_change":2201,"volume":2740,"transactions":9,"vwap":1994},"2025-06-12",59.09,58.18,221200,{"date":2742,"open":2383,"high":2383,"low":2743,"close":2744,"change":2745,"percent_change":2746,"volume":2747,"transactions":9,"vwap":2744},"2025-06-11",58.97,59.060001,-2.3,-3.75,239100,{"date":2749,"open":2685,"high":2750,"low":2751,"close":2017,"change":986,"percent_change":1773,"volume":2752,"transactions":9,"vwap":2017},"2025-06-10",61.4,60.58,128200,{"date":2754,"open":2677,"high":2755,"low":2756,"close":2328,"change":1914,"percent_change":756,"volume":2757,"transactions":9,"vwap":2328},"2025-06-09",61.040001,60.21,128400,{"date":2759,"open":2760,"high":2486,"low":2319,"close":2040,"change":1809,"percent_change":2761,"volume":2762,"transactions":9,"vwap":2040},"2025-06-06",60.12,1.25,131000,{"date":2764,"open":2304,"high":2765,"low":2766,"close":2767,"change":2768,"percent_change":1962,"volume":2769,"transactions":9,"vwap":2767},"2025-06-05",59.63,58.5,59.18,0.04,159500,{"date":2771,"open":2772,"high":2773,"low":2774,"close":2775,"change":265,"percent_change":266,"volume":2776,"transactions":9,"vwap":2775},"2025-06-04",59.3,59.38,58.8,59.14,140500,{"date":2778,"open":2779,"high":2293,"low":2780,"close":1986,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":1986},"2025-06-03",57.42,57.13,1.93,3.37,252600,{"date":2785,"open":2786,"high":2786,"low":2787,"close":2788,"change":2789,"percent_change":2790,"volume":2791,"transactions":9,"vwap":2788},"2025-06-02",58.64,56.74,57.22,-1.36,-2.32,153600,{"date":2793,"open":2794,"high":2794,"low":2795,"close":2796,"change":2797,"percent_change":596,"volume":2798,"transactions":9,"vwap":2796},"2025-05-30",59.19,58.11,58.58,-0.8,199200,{"date":2800,"open":2801,"high":2802,"low":2803,"close":2773,"change":2804,"percent_change":2805,"volume":2806,"transactions":9,"vwap":2773},"2025-05-29",59.8,60.18,58.89,0.14,0.24,174700,{"date":2808,"open":2809,"high":2048,"low":2294,"close":2293,"change":2810,"percent_change":22,"volume":2811,"transactions":9,"vwap":2293},"2025-05-28",60.51,-1.5,163200,{"date":2813,"open":2375,"high":2814,"low":2293,"close":2041,"change":2658,"percent_change":2815,"volume":2816,"transactions":9,"vwap":2041},"2025-05-27",60.78,2.81,205500,{"date":2818,"open":2473,"high":2775,"low":2706,"close":2350,"change":159,"percent_change":2819,"volume":2820,"transactions":9,"vwap":2350},"2025-05-23",-0.71,296300,{"date":2822,"open":2823,"high":2824,"low":2825,"close":2826,"change":693,"percent_change":1563,"volume":2827,"transactions":9,"vwap":2826},"2025-05-22",59.53,59.6,57.88,59.5,658900,{"date":2829,"open":2830,"high":2250,"low":2831,"close":2832,"change":67,"percent_change":2833,"volume":2834,"transactions":9,"vwap":2832},"2025-05-21",60.59,59.93,60.029999,-2.12,345500,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":2841,"percent_change":1528,"volume":2842,"transactions":9,"vwap":2840},"2025-05-20",61.61,61.72,61.02,61.33,-0.22,139500,{"date":2844,"open":2845,"high":2846,"low":2847,"close":2474,"change":21,"percent_change":2848,"volume":2849,"transactions":9,"vwap":2474},"2025-05-19",61.39,62.35,60.98,-1.52,154500,{"date":2851,"open":2320,"high":2852,"low":2853,"close":2335,"change":2854,"percent_change":2855,"volume":2856,"transactions":9,"vwap":2335},"2025-05-16",62.62,60.45,1.27,2.07,1383300,{"date":2858,"open":2376,"high":2464,"low":2809,"close":2859,"change":1495,"percent_change":1320,"volume":2860,"transactions":9,"vwap":2859},"2025-05-15",61.23,151300,{"date":2862,"open":2863,"high":2864,"low":2310,"close":2865,"change":2866,"percent_change":293,"volume":2867,"transactions":9,"vwap":2865},"2025-05-14",62.54,62.81,61.6,-1.49,185800,{"date":2869,"open":2608,"high":2870,"low":2871,"close":2621,"change":2872,"percent_change":606,"volume":2873,"transactions":9,"vwap":2621},"2025-05-13",63.6,61.96,1.15,220500,{"date":2875,"open":2876,"high":2465,"low":2877,"close":2878,"change":2025,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2878},"2025-05-12",61.89,61.080002,61.94,5.7,314100,{"date":2882,"open":2883,"high":2884,"low":2885,"close":2663,"change":745,"percent_change":1368,"volume":2886,"transactions":9,"vwap":2663},"2025-05-09",58.94,59.7,58.2,228200,{"date":2888,"open":2889,"high":2890,"low":2891,"close":2892,"change":2781,"percent_change":2893,"volume":2894,"transactions":9,"vwap":2892},"2025-05-08",57.75,59.65,57.61,58.68,3.4,337700,{"date":2896,"open":646,"high":2825,"low":2897,"close":1716,"change":68,"percent_change":1227,"volume":2898,"transactions":9,"vwap":1716},"2025-05-07",56.3,276700,{"date":2900,"open":2901,"high":2902,"low":2903,"close":1692,"change":1719,"percent_change":933,"volume":2904,"transactions":9,"vwap":1692},"2025-05-06",56.27,57.36,55.44,280300,{"date":2906,"open":2907,"high":2479,"low":2908,"close":2901,"change":2909,"percent_change":2910,"volume":2911,"transactions":9,"vwap":2901},"2025-05-05",57.21,56.24,-1.75,-3.02,317700,{"date":2913,"open":2914,"high":2915,"low":2916,"close":2917,"change":2918,"percent_change":2919,"volume":2920,"transactions":9,"vwap":2917},"2025-05-02",55.76,58.49,55.67,58.02,2.49,4.48,344500,{"date":2922,"open":2923,"high":2924,"low":2925,"close":2926,"change":2927,"percent_change":2928,"volume":2929,"transactions":9,"vwap":2926},"2025-05-01",53.11,56.040001,52.57,55.53,2.58,4.87,387500,{"date":2931,"open":2932,"high":2932,"low":1872,"close":2933,"change":169,"percent_change":314,"volume":2934,"transactions":9,"vwap":2933},"2025-04-30",53.21,52.95,430400,{"date":2936,"open":2937,"high":2932,"low":2937,"close":2938,"change":2805,"percent_change":886,"volume":2939,"transactions":9,"vwap":2938},"2025-04-29",52.31,52.83,182800,{"date":183,"open":2941,"high":2942,"low":2943,"close":1561,"change":2944,"percent_change":2171,"volume":2945,"transactions":9,"vwap":1561},53.02,53.62,51.87,-0.43,264400]