[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BAI":3,"homepage-market-summary":26,"stock-historical-BAI":170},{"ticker":4,"date":5,"profile":6,"quote":11},"BAI","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":9,"ceo":9,"employees":9,"headquarters":9,"founded":9},"iShares A.I. Innovation and Tech Active ETF","NYSE Arca",null,"ETF",{"close":12,"open":13,"high":14,"low":15,"prev_close":16,"change":17,"percent_change":18,"volume":19,"transactions":20,"vwap":12,"high_52w":21,"low_52w":22,"avg_volume_52w":23,"range_52w_percent":24,"record_count":25},48.8,48.81,49.28,48.63,47.8,1,2.09,3293436.94154,0,54.46,18.33,2047460.9640072726,84.3,488,{"status":27,"indices":28,"watchlist":71,"sectors":93,"benchmarks":150},"success",[29,38,45,52,58,65],{"symbol":30,"name":31,"price":32,"change":33,"pct_change":34,"is_up":35,"sparkline":36,"date":37},"SPX","S&P 500",7666.45,14.91,0.19,true,"0.0,3.1 2.3,5.0 4.6,8.0 6.9,10.4 9.3,13.4 11.6,9.1 13.9,11.5 16.2,13.8 18.5,16.0 20.8,10.3 23.2,9.5 25.5,2.0 27.8,2.0 30.1,5.9 32.4,6.0 34.7,3.4 37.1,7.3 39.4,8.2 41.7,9.4 44.0,8.5","2026-10-01",{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":35,"sparkline":44,"date":37},"NDX","NASDAQ 100",30501.56,93.06,0.31,"0.0,11.8 2.3,11.3 4.6,11.6 6.9,12.2 9.3,14.7 11.6,12.6 13.9,14.5 16.2,16.0 18.5,15.9 20.8,12.0 23.2,10.5 25.5,4.0 27.8,2.0 30.1,4.0 32.4,4.0 34.7,3.0 37.1,5.6 39.4,5.1 41.7,4.5 44.0,3.8",{"symbol":46,"name":47,"price":48,"change":49,"pct_change":50,"is_up":35,"sparkline":51,"date":37},"DJI","DOW JONES",50927,21,0.04,"0.0,2.0 2.3,3.4 4.6,6.5 6.9,8.6 9.3,10.2 11.6,7.6 13.9,8.4 16.2,10.0 18.5,13.2 20.8,11.6 23.2,12.1 25.5,10.2 27.8,11.2 30.1,12.9 32.4,13.8 34.7,11.4 37.1,13.1 39.4,13.8 41.7,16.0 44.0,15.9",{"symbol":53,"name":54,"price":55,"change":56,"pct_change":50,"is_up":35,"sparkline":57,"date":37},"COMP","NASDAQ Composite",26871.6,10.53,"0.0,9.3 2.3,10.2 4.6,11.1 6.9,13.0 9.3,14.9 11.6,12.1 13.9,13.7 16.2,16.0 18.5,16.0 20.8,11.1 23.2,10.0 25.5,3.4 27.8,2.0 30.1,5.4 32.4,5.4 34.7,3.9 37.1,6.7 39.4,6.9 41.7,6.2 44.0,6.1",{"symbol":59,"name":60,"price":61,"change":62,"pct_change":63,"is_up":35,"sparkline":64,"date":37},"RUT","RUSSELL 2000",2790.2,11.3,0.41,"0.0,2.6 2.3,2.0 4.6,3.0 6.9,6.1 9.3,8.4 11.6,7.5 13.9,8.8 16.2,10.4 18.5,11.3 20.8,10.2 23.2,11.2 25.5,10.1 27.8,8.8 30.1,12.9 32.4,13.1 34.7,12.8 37.1,14.4 39.4,15.1 41.7,16.0 44.0,15.1",{"symbol":66,"name":67,"price":68,"change":69,"pct_change":43,"is_up":35,"sparkline":70,"date":37},"VIX","CBOE VIX",16.39,0.05,"0.0,15.6 2.3,14.8 4.6,10.2 6.9,7.3 9.3,2.0 11.6,9.7 13.9,4.9 16.2,4.5 18.5,2.5 20.8,11.3 23.2,13.7 25.5,13.5 27.8,16.0 30.1,12.3 32.4,10.4 34.7,13.5 37.1,8.8 39.4,8.9 41.7,7.8 44.0,7.6",[72,79,86],{"symbol":73,"name":74,"price":75,"change":76,"pct_change":77,"is_up":35,"sparkline":78,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":80,"name":81,"price":82,"change":83,"pct_change":84,"is_up":35,"sparkline":85,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":87,"name":88,"price":89,"change":90,"pct_change":91,"is_up":35,"sparkline":92,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[94,99,104,110,115,120,125,130,135,140,145],{"name":95,"etf":96,"change":97,"price":98,"is_up":35},"Technology","XLK",1.01,199.81,{"name":100,"etf":101,"change":102,"price":103,"is_up":35},"Financials","XLF",0.06,53.49,{"name":105,"etf":106,"change":107,"price":108,"is_up":109},"Healthcare","XLV",-0.01,166.18,false,{"name":111,"etf":112,"change":113,"price":114,"is_up":35},"Consumer Cycl","XLY",1.13,110.04,{"name":116,"etf":117,"change":118,"price":119,"is_up":35},"Consumer Staples","XLP",0.25,80.53,{"name":121,"etf":122,"change":123,"price":124,"is_up":35},"Energy","XLE",0.4,62.95,{"name":126,"etf":127,"change":128,"price":129,"is_up":35},"Industrials","XLI",0.78,169.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":35},"Materials","XLB",0.66,48.86,{"name":136,"etf":137,"change":138,"price":139,"is_up":35},"Real Estate","XLRE",0.32,40.81,{"name":141,"etf":142,"change":143,"price":144,"is_up":35},"Utilities","XLU",0.38,39.83,{"name":146,"etf":147,"change":148,"price":149,"is_up":35},"Comm Services","XLC",0.35,110.32,[151,156,160,165],{"ticker":152,"name":153,"price":154,"change":155,"is_up":35},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":157,"name":158,"price":159,"change":84,"is_up":35},"QQQ","Invesco QQQ Trust",749.58,{"ticker":161,"name":162,"price":163,"change":164,"is_up":35},"DIA","SPDR Dow Jones ETF",511.1,0.49,{"ticker":166,"name":167,"price":168,"change":169,"is_up":35},"IWM","iShares Russell 2000",281.52,0.9,{"ticker":4,"total_count":171,"page":17,"page_size":172,"total_pages":17,"summary":173,"data":179},365,1000,{"period_high":21,"period_low":174,"average_volume":175,"total_volume":176,"period_return":177,"latest_close":12,"start_date":178,"end_date":5},20.149,2708959,988770150.435549,139.57,"2025-04-22",[180,183,192,203,213,224,234,244,254,263,274,285,296,307,318,329,339,350,359,368,378,389,400,411,422,433,443,452,461,471,479,488,497,508,518,526,537,548,556,566,574,585,595,606,617,626,637,648,659,670,681,691,699,710,719,729,740,749,760,768,776,784,792,800,808,815,824,833,842,851,859,866,875,882,891,898,907,916,922,931,939,948,956,965,973,981,988,996,1004,1011,1019,1027,1033,1040,1047,1055,1062,1070,1076,1084,1092,1100,1108,1115,1122,1127,1133,1140,1148,1157,1166,1172,1180,1189,1198,1206,1212,1220,1228,1237,1244,1252,1260,1269,1278,1286,1294,1300,1309,1318,1327,1336,1344,1352,1359,1367,1375,1382,1390,1399,1407,1415,1422,1431,1437,1445,1453,1461,1469,1478,1485,1492,1499,1507,1513,1520,1526,1532,1537,1544,1551,1558,1565,1572,1580,1588,1597,1605,1613,1618,1626,1634,1643,1650,1654,1661,1665,1673,1680,1688,1696,1702,1707,1713,1721,1726,1732,1737,1743,1750,1756,1761,1769,1776,1782,1789,1793,1801,1808,1815,1823,1829,1835,1843,1849,1856,1861,1868,1873,1879,1883,1888,1892,1896,1902,1909,1916,1923,1929,1937,1944,1951,1957,1964,1969,1976,1983,1990,1997,2005,2013,2021,2028,2035,2043,2051,2059,2066,2071,2076,2079,2083,2088,2092,2098,2103,2110,2117,2123,2128,2135,2138,2142,2149,2156,2160,2165,2170,2174,2177,2182,2187,2191,2195,2200,2203,2207,2210,2214,2219,2224,2231,2238,2245,2251,2257,2262,2268,2274,2281,2289,2295,2301,2308,2315,2320,2326,2331,2339,2345,2350,2355,2360,2367,2375,2382,2386,2391,2398,2403,2409,2415,2421,2429,2435,2441,2448,2455,2462,2469,2476,2482,2489,2495,2502,2508,2515,2522,2527,2533,2540,2547,2554,2561,2568,2575,2582,2587,2594,2599,2605,2610,2616,2622,2628,2634,2640,2649,2656,2662,2671,2677,2685,2692,2698,2705,2711,2717,2724,2729,2734,2742,2749,2756,2763,2770,2776,2784,2792,2798,2804,2810,2816,2822,2831],{"date":5,"open":13,"high":14,"low":15,"close":12,"change":17,"percent_change":18,"volume":19,"transactions":181,"vwap":182},18061,48.9121,{"date":37,"open":184,"high":185,"low":186,"close":16,"change":187,"percent_change":188,"volume":189,"transactions":190,"vwap":191},47.35,47.99,46.96,0.61,1.29,3097982.856068,18330,47.6009,{"date":193,"open":194,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",47.28,47.5,47.07,47.19,0.08,0.17,2663975.950519,17362,47.2284,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":148,"percent_change":209,"volume":210,"transactions":211,"vwap":212},"2026-09-29",47.14,47.49,46.87,47.11,0.75,4312506.424404,22062,47.1247,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",47.08,47.2695,45.95,46.76,-0.78,-1.64,4136839.918081,28838,46.663,{"date":225,"open":226,"high":16,"low":227,"close":228,"change":229,"percent_change":230,"volume":231,"transactions":232,"vwap":233},"2026-09-25",47.56,47.18,47.54,0.45,0.96,3563784.060823,18047,47.6109,{"date":235,"open":236,"high":237,"low":238,"close":239,"change":102,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",46.58,47.29,46.42,47.09,0.13,4344068.023823,26053,46.9426,{"date":245,"open":195,"high":246,"low":247,"close":248,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",47.5799,46.68,47.03,-0.6,-1.26,6667908.884784,27030,47.0146,{"date":255,"open":247,"high":256,"low":247,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",47.75,47.63,0.7,1.49,40567082.863798,63567,47.3722,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",46.07,47.04,45.768218,46.93,1.79,3.97,2019204.667932,12218,46.745,{"date":275,"open":276,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",44.83,45.185,44.55,45.14,0.87,1.97,1584037.980342,11784,44.8055,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",44.08,44.5,44.0283,44.27,1.1,2.55,1700113.921243,10947,44.325,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",43.13,43.74,42.6601,43.17,0.65,1.53,2689345.316244,13450,43.292,{"date":308,"open":309,"high":310,"low":311,"close":312,"change":313,"percent_change":314,"volume":315,"transactions":316,"vwap":317},"2026-09-15",42.93,42.975,42.36,42.52,-0.24,-0.56,3148267.696176,14053,42.6813,{"date":319,"open":320,"high":321,"low":322,"close":323,"change":324,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-14",42.55,43.24,42.32,42.76,-1.75,-3.93,1609677.444631,10245,42.918,{"date":330,"open":331,"high":332,"low":333,"close":334,"change":164,"percent_change":335,"volume":336,"transactions":337,"vwap":338},"2026-09-11",44.66,44.7599,44.25,44.51,1.11,1462626.19389,9379,44.5384,{"date":340,"open":341,"high":342,"low":343,"close":344,"change":345,"percent_change":346,"volume":347,"transactions":348,"vwap":349},"2026-09-10",44.18,44.67,43.9905,44.02,-1.31,-2.89,1417256.545746,10727,44.2634,{"date":351,"open":352,"high":353,"low":352,"close":354,"change":198,"percent_change":355,"volume":356,"transactions":357,"vwap":358},"2026-09-09",45.2,45.82,45.33,0.18,2409231.261276,14189,45.4211,{"date":360,"open":361,"high":362,"low":331,"close":363,"change":133,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",45.06,45.655401,45.25,1.48,2193698.803651,15172,45.394,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":291,"percent_change":374,"volume":375,"transactions":376,"vwap":377},"2026-09-04",43.86,44.62,43.745,44.59,2.53,2288437.154189,13357,44.3754,{"date":379,"open":380,"high":381,"low":382,"close":383,"change":384,"percent_change":385,"volume":386,"transactions":387,"vwap":388},"2026-09-03",43.16,43.66,42.425,43.49,0.58,1.35,3522741.822692,16931,43.3972,{"date":390,"open":391,"high":392,"low":393,"close":394,"change":395,"percent_change":396,"volume":397,"transactions":398,"vwap":399},"2026-09-02",43.02,43.07,42.49,42.91,-0.37,-0.85,3920672.86814,25355,42.8021,{"date":401,"open":402,"high":403,"low":404,"close":405,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-09-01",43.61,43.775,42.9723,43.28,-0.82,-1.86,1859901.972213,13407,43.3059,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":417,"percent_change":418,"volume":419,"transactions":420,"vwap":421},"2026-08-31",44.01,44.3,43.77,44.1,-0.02,-0.05,1977481.706716,13046,43.9647,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",44.82,45.11,44.05,44.12,-1.08,-2.39,1988432.842436,12306,44.4318,{"date":434,"open":435,"high":436,"low":437,"close":352,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",45.24,45.34,44.58,0.95,2.15,2726131.370159,17159,45.0106,{"date":444,"open":445,"high":446,"low":445,"close":333,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-26",43.73,44.37,0.43,0.98,3462591.090185,17226,44.1422,{"date":453,"open":454,"high":287,"low":455,"close":456,"change":457,"percent_change":269,"volume":458,"transactions":459,"vwap":460},"2026-08-25",43.89,43.37,43.82,0.77,2213646.731066,16975,43.721,{"date":462,"open":463,"high":463,"low":464,"close":465,"change":466,"percent_change":467,"volume":468,"transactions":469,"vwap":470},"2026-08-24",43.47,42.47,43.05,-1.25,-2.82,2270025.275244,16325,43.0276,{"date":472,"open":424,"high":424,"low":473,"close":414,"change":474,"percent_change":475,"volume":476,"transactions":477,"vwap":478},"2026-08-21",43.87,-0.21,-0.47,1403272.863438,10074,44.2533,{"date":480,"open":481,"high":482,"low":454,"close":334,"change":483,"percent_change":484,"volume":485,"transactions":486,"vwap":487},"2026-08-20",44.15,44.6795,0.28,0.63,1584225.578498,12134,44.3173,{"date":489,"open":490,"high":490,"low":456,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",45.74,44.23,-0.94,-2.08,2734553.472331,23104,44.3717,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",46.08,46.44,44.86,45.17,-2.56,-5.36,2602923.280382,18666,45.245,{"date":509,"open":510,"high":511,"low":512,"close":513,"change":230,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",47.53,48.3,47.37,47.73,2.05,2291862.706516,17364,47.957,{"date":519,"open":268,"high":197,"low":520,"close":521,"change":522,"percent_change":447,"volume":523,"transactions":524,"vwap":525},"2026-08-14",46.35,46.77,0.2,2188206.015706,15658,46.6871,{"date":527,"open":528,"high":529,"low":530,"close":531,"change":532,"percent_change":533,"volume":534,"transactions":535,"vwap":536},"2026-08-13",46.09,47.24,45.9487,46.57,0.53,1.15,2539736.140095,19763,46.8832,{"date":538,"open":539,"high":540,"low":541,"close":542,"change":543,"percent_change":544,"volume":545,"transactions":546,"vwap":547},"2026-08-12",45.9,46.47,45.635,46.04,1.62,3.65,4281305.001679,23230,46.1284,{"date":549,"open":550,"high":550,"low":551,"close":552,"change":522,"percent_change":229,"volume":553,"transactions":554,"vwap":555},"2026-08-11",44.75,44.11,44.42,1544985.32862,15778,44.3707,{"date":557,"open":342,"high":558,"low":559,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",45.069,44.21,44.22,-0.35,-0.79,1427757.196868,14251,44.5037,{"date":567,"open":568,"high":569,"low":381,"close":570,"change":302,"percent_change":364,"volume":571,"transactions":572,"vwap":573},"2026-08-07",44.68,44.85,44.57,3146925.673555,24348,44.3755,{"date":575,"open":576,"high":577,"low":578,"close":579,"change":580,"percent_change":581,"volume":582,"transactions":583,"vwap":584},"2026-08-06",42.84,44.635,42.5501,43.92,-0.33,-0.75,2760710.139868,22325,44.1069,{"date":586,"open":587,"high":588,"low":589,"close":333,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",45.03,45.57,44.205,-1.19,-2.62,3828119.641337,30516,44.8474,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":601,"percent_change":602,"volume":603,"transactions":604,"vwap":605},"2026-08-04",44.13,45.695,44.06,45.44,2.67,6.24,4437677.455786,33514,45.256,{"date":607,"open":608,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-08-03",40.86,42.97,40.45,42.77,1.43,3.46,4110662.354869,29656,42.2631,{"date":618,"open":392,"high":619,"low":620,"close":621,"change":622,"percent_change":484,"volume":623,"transactions":624,"vwap":625},"2026-07-31",43.33,40.85,41.34,0.26,5044885.232893,35099,41.7296,{"date":627,"open":628,"high":629,"low":630,"close":631,"change":632,"percent_change":633,"volume":634,"transactions":635,"vwap":636},"2026-07-30",39.65,41.18,39.47,41.08,3.58,9.55,6043578.733312,39616,40.7383,{"date":638,"open":639,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-29",39.16,39.55,37.39,37.5,-2.25,-5.66,5928947.464382,37017,38.4016,{"date":649,"open":650,"high":651,"low":652,"close":653,"change":654,"percent_change":655,"volume":656,"transactions":657,"vwap":658},"2026-07-28",40.01,40.13,38.43,39.75,-2.2,-5.24,4423851.694451,32286,39.403,{"date":660,"open":661,"high":662,"low":663,"close":664,"change":665,"percent_change":666,"volume":667,"transactions":668,"vwap":669},"2026-07-27",43.43,43.45,40.78,41.95,-0.83,-1.94,3031379.036723,21822,41.5986,{"date":671,"open":672,"high":673,"low":674,"close":675,"change":676,"percent_change":677,"volume":678,"transactions":679,"vwap":680},"2026-07-24",44.38,44.549,42.53,42.78,-2.37,-5.25,3633715.552973,22791,43.1934,{"date":682,"open":424,"high":683,"low":684,"close":685,"change":686,"percent_change":687,"volume":688,"transactions":689,"vwap":690},"2026-07-23",45.71,44.515,45.15,-0.14,-0.31,2666189.794605,15564,45.0695,{"date":692,"open":552,"high":693,"low":552,"close":694,"change":695,"percent_change":313,"volume":696,"transactions":697,"vwap":698},"2026-07-22",45.83,45.29,-0.11,2732080.472464,13515,45.461,{"date":700,"open":701,"high":702,"low":703,"close":704,"change":705,"percent_change":706,"volume":707,"transactions":708,"vwap":709},"2026-07-21",44.7,45.58,44.34,45.4,2.7,6.32,3584850.537608,22094,45.1948,{"date":711,"open":712,"high":456,"low":713,"close":714,"change":715,"percent_change":483,"volume":716,"transactions":717,"vwap":718},"2026-07-20",43.27,42.65,42.7,0.12,3103571.518453,19981,43.1406,{"date":720,"open":721,"high":722,"low":723,"close":724,"change":314,"percent_change":725,"volume":726,"transactions":727,"vwap":728},"2026-07-17",41.42,43.46,40.54,42.58,-1.3,4751221.098332,27542,42.2773,{"date":730,"open":731,"high":732,"low":733,"close":734,"change":735,"percent_change":736,"volume":737,"transactions":738,"vwap":739},"2026-07-16",44.19,44.3899,42.86,43.14,-2.29,-5.04,3413664.331604,22631,43.4462,{"date":741,"open":742,"high":743,"low":287,"close":744,"change":745,"percent_change":591,"volume":746,"transactions":747,"vwap":748},"2026-07-15",46.91,47.06,45.43,-1.22,4741676.921028,33286,45.2797,{"date":750,"open":751,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":758,"vwap":759},"2026-07-14",47,47.1,46.05,46.65,1.23,2.71,2797837.754411,14785,46.6519,{"date":761,"open":499,"high":762,"low":502,"close":763,"change":735,"percent_change":764,"volume":765,"transactions":766,"vwap":767},"2026-07-13",46.38,45.42,-4.8,1997268.854751,15007,45.6537,{"date":769,"open":770,"high":771,"low":207,"close":772,"change":773,"percent_change":774,"volume":775,"transactions":9,"vwap":772},"2026-07-10",47.3,47.96,47.71,-0.34,-0.71,3138200,{"date":777,"open":778,"high":779,"low":780,"close":781,"change":543,"percent_change":782,"volume":783,"transactions":9,"vwap":781},"2026-07-09",48.11,48.69,47.645,48.049999,3.49,5326900,{"date":785,"open":786,"high":787,"low":788,"close":789,"change":280,"percent_change":790,"volume":791,"transactions":9,"vwap":789},"2026-07-08",45.080002,46.46,45.029999,46.43,1.91,4303500,{"date":793,"open":794,"high":795,"low":437,"close":796,"change":797,"percent_change":798,"volume":799,"transactions":9,"vwap":796},"2026-07-07",46.055,46.22,45.56,-2.64,-5.48,2561300,{"date":801,"open":802,"high":803,"low":804,"close":805,"change":806,"percent_change":292,"volume":807,"transactions":9,"vwap":805},"2026-07-06",48.13,49.13,47.81,48.2,1.2,2138900,{"date":809,"open":810,"high":811,"low":795,"close":751,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":751},"2026-07-02",49.6,50.07,-2.49,-5.03,4650800,{"date":816,"open":817,"high":818,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-07-01",50.85,50.98,49.36,49.49,-3.23,-6.13,4083900,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-30",51,52.87,50.834,52.72,1.89,3.72,2969800,{"date":834,"open":835,"high":836,"low":837,"close":838,"change":839,"percent_change":840,"volume":841,"transactions":9,"vwap":838},"2026-06-29",49.53,50.87,47.57,50.83,1.71,3.48,3144100,{"date":843,"open":844,"high":845,"low":846,"close":847,"change":848,"percent_change":849,"volume":850,"transactions":9,"vwap":847},"2026-06-26",49.39,50.029999,48.68,49.12,-2.32,-4.51,5492400,{"date":852,"open":853,"high":853,"low":854,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-25",52.7,49.69,51.44,1.75,3.52,5364800,{"date":860,"open":861,"high":862,"low":863,"close":854,"change":313,"percent_change":864,"volume":865,"transactions":9,"vwap":854},"2026-06-24",50.22,50.447,48.57,-0.48,3703100,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":872,"percent_change":873,"volume":874,"transactions":9,"vwap":871},"2026-06-23",50.27,51.166,49.595,49.93,-4.3,-7.93,6522400,{"date":876,"open":21,"high":21,"low":877,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-22",53.475,54.23,1.03,1.94,3471800,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-18",52.51,53.44,52.275,53.2,2.83,5.62,5206400,{"date":892,"open":893,"high":894,"low":868,"close":895,"change":143,"percent_change":896,"volume":897,"transactions":9,"vwap":895},"2026-06-17",51.51,52.060001,50.37,0.76,3589500,{"date":899,"open":900,"high":901,"low":902,"close":903,"change":904,"percent_change":905,"volume":906,"transactions":9,"vwap":903},"2026-06-16",51.98,52.446,49.96,49.99,-2.11,-4.05,3933800,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":913,"percent_change":914,"volume":915,"transactions":9,"vwap":912},"2026-06-15",51.26,52.165,51.060001,52.099998,3.16,6.46,4994400,{"date":917,"open":863,"high":820,"low":918,"close":919,"change":920,"percent_change":522,"volume":921,"transactions":9,"vwap":919},"2026-06-12",47.91,48.94,0.1,2740100,{"date":923,"open":924,"high":925,"low":926,"close":927,"change":928,"percent_change":929,"volume":930,"transactions":9,"vwap":927},"2026-06-11",46.37,48.91,46.27,48.84,3.26,7.15,3909400,{"date":932,"open":933,"high":934,"low":935,"close":702,"change":936,"percent_change":937,"volume":938,"transactions":9,"vwap":702},"2026-06-10",46.18,47.62,45.35,-1.23,-2.63,3675300,{"date":940,"open":941,"high":942,"low":943,"close":944,"change":945,"percent_change":946,"volume":947,"transactions":9,"vwap":944},"2026-06-09",48.83,49.27,44.29,46.81,-1.03,-2.15,10570000,{"date":949,"open":918,"high":950,"low":951,"close":952,"change":953,"percent_change":954,"volume":955,"transactions":9,"vwap":952},"2026-06-08",48.445,47.030998,47.84,2.29,5.03,2297000,{"date":957,"open":958,"high":959,"low":960,"close":961,"change":962,"percent_change":963,"volume":964,"transactions":9,"vwap":961},"2026-06-05",48.35,48.38,45.38,45.55,-4.94,-9.78,7615900,{"date":966,"open":967,"high":968,"low":969,"close":970,"change":745,"percent_change":971,"volume":972,"transactions":9,"vwap":970},"2026-06-04",49.46,51.080002,48.62,50.49,-2.36,3843500,{"date":974,"open":975,"high":976,"low":977,"close":978,"change":474,"percent_change":979,"volume":980,"transactions":9,"vwap":978},"2026-06-03",52.31,52.53,50.92,51.71,-0.4,2780800,{"date":982,"open":817,"high":983,"low":984,"close":985,"change":230,"percent_change":986,"volume":987,"transactions":9,"vwap":985},"2026-06-02",51.975,50.69,51.92,1.88,3465200,{"date":989,"open":990,"high":991,"low":992,"close":993,"change":291,"percent_change":994,"volume":995,"transactions":9,"vwap":993},"2026-06-01",49.82,51.39,49.545,50.96,2.21,3999400,{"date":997,"open":998,"high":999,"low":1000,"close":1001,"change":1002,"percent_change":249,"volume":1003,"transactions":9,"vwap":1001},"2026-05-29",50.38,50.56,49.26,49.86,-0.3,8210800,{"date":1005,"open":1006,"high":1007,"low":1008,"close":1009,"change":143,"percent_change":896,"volume":1010,"transactions":9,"vwap":1009},"2026-05-28",49.98,50.68,49.14,50.16,30572900,{"date":1012,"open":1013,"high":1013,"low":1014,"close":1015,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":1015},"2026-05-27",50.64,49.025002,49.78,-0.22,-0.44,2901100,{"date":1020,"open":967,"high":1021,"low":1022,"close":1023,"change":1024,"percent_change":1025,"volume":1026,"transactions":9,"vwap":1023},"2026-05-26",50.14,49.21,50,2.19,4.58,3817100,{"date":1028,"open":1029,"high":1030,"low":1031,"close":804,"change":43,"percent_change":302,"volume":1032,"transactions":9,"vwap":804},"2026-05-22",47.9,48.25,47.58,2888000,{"date":1034,"open":1035,"high":1036,"low":1035,"close":195,"change":1037,"percent_change":1038,"volume":1039,"transactions":9,"vwap":195},"2026-05-21",46.2,47.68,1.21,2.61,4879100,{"date":1041,"open":1042,"high":540,"low":1043,"close":1044,"change":188,"percent_change":1045,"volume":1046,"transactions":9,"vwap":1044},"2026-05-20",45.63,45.475,46.29,2.87,7381600,{"date":1048,"open":290,"high":1049,"low":1050,"close":1051,"change":1052,"percent_change":1053,"volume":1054,"transactions":9,"vwap":1051},"2026-05-19",45.7,43.5,45,-0.51,-1.12,2043000,{"date":1056,"open":194,"high":1057,"low":331,"close":1058,"change":1059,"percent_change":1060,"volume":1061,"transactions":9,"vwap":1058},"2026-05-18",47.31,45.51,-1.28,-2.74,2523000,{"date":1063,"open":207,"high":1064,"low":1065,"close":1066,"change":1067,"percent_change":1068,"volume":1069,"transactions":9,"vwap":1066},"2026-05-15",47.41,46.254,46.79,-1.85,-3.8,3492600,{"date":1071,"open":1072,"high":12,"low":256,"close":1073,"change":1074,"percent_change":229,"volume":1075,"transactions":9,"vwap":1073},"2026-05-14",48.02,48.64,0.22,2294200,{"date":1077,"open":1078,"high":846,"low":1079,"close":1080,"change":1081,"percent_change":1082,"volume":1083,"transactions":9,"vwap":1080},"2026-05-13",48.040001,47.040001,48.42,1.65,3.53,2643300,{"date":1085,"open":1086,"high":1087,"low":1088,"close":521,"change":1089,"percent_change":1090,"volume":1091,"transactions":9,"vwap":521},"2026-05-12",47.17,47.66,45.13,-1.59,-3.29,3257200,{"date":1093,"open":1057,"high":1094,"low":1095,"close":1096,"change":1097,"percent_change":1098,"volume":1099,"transactions":9,"vwap":1096},"2026-05-11",48.575,47.25,48.36,1.38,2.94,4253000,{"date":1101,"open":1102,"high":1103,"low":1104,"close":1103,"change":1105,"percent_change":1106,"volume":1107,"transactions":9,"vwap":1103},"2026-05-08",45.98,46.98,45.857,1.84,4.08,2159800,{"date":1109,"open":1110,"high":1110,"low":1111,"close":279,"change":1112,"percent_change":1113,"volume":1114,"transactions":9,"vwap":279},"2026-05-07",46.19,44.695,-1,-2.17,2082400,{"date":1116,"open":1117,"high":1035,"low":569,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-06",45.93,46.14,1.36,3.04,3442700,{"date":1123,"open":703,"high":279,"low":597,"close":1124,"change":97,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-05-05",44.78,2.31,3824500,{"date":1128,"open":1129,"high":1130,"low":619,"close":415,"change":1131,"percent_change":138,"volume":1132,"transactions":9,"vwap":415},"2026-05-04",43.97,44.26,0.14,2344100,{"date":1134,"open":1135,"high":415,"low":1136,"close":1137,"change":164,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1137},"2026-05-01",42.99,42.63,43.63,1.14,4849000,{"date":1141,"open":1142,"high":1143,"low":1144,"close":734,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":734},"2026-04-30",42.39,43.19,41.683,1.63,3.93,2074300,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-29",41.38,41.66,41.02,41.51,0.6,1.47,1930700,{"date":1158,"open":1159,"high":1160,"low":1161,"close":1162,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1162},"2026-04-28",40.92,41.47,40.19,40.91,-1.53,-3.61,1961700,{"date":1167,"open":323,"high":323,"low":1168,"close":1169,"change":1002,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-04-27",41.83,42.44,-0.7,2432300,{"date":1173,"open":1174,"high":609,"low":1175,"close":1176,"change":1177,"percent_change":1178,"volume":1179,"transactions":9,"vwap":1176},"2026-04-24",42.029999,41.85,42.74,1.8,4.4,2275800,{"date":1181,"open":1182,"high":1183,"low":1184,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-23",41.17,41.695,40.27,40.94,-0.63,-1.52,2865400,{"date":1190,"open":1191,"high":1192,"low":1193,"close":1194,"change":1195,"percent_change":1196,"volume":1197,"transactions":9,"vwap":1194},"2026-04-22",41.24,41.6,40.63,41.57,1.18,2.92,5249600,{"date":1199,"open":1152,"high":1200,"low":1201,"close":1202,"change":1203,"percent_change":1204,"volume":1205,"transactions":9,"vwap":1202},"2026-04-21",41.26,40.24,40.39,-0.38,-0.93,2976800,{"date":1207,"open":1208,"high":620,"low":1201,"close":1209,"change":418,"percent_change":1210,"volume":1211,"transactions":9,"vwap":1209},"2026-04-20",40.83,40.77,-0.12,4288200,{"date":1213,"open":1214,"high":620,"low":1215,"close":1216,"change":1217,"percent_change":1218,"volume":1219,"transactions":9,"vwap":1216},"2026-04-17",40.51,40.36,40.82,0.8,2,1691300,{"date":1221,"open":1222,"high":1223,"low":1224,"close":1225,"change":1226,"percent_change":335,"volume":1227,"transactions":9,"vwap":1225},"2026-04-16",39.7,40.09,39.315,40.02,0.44,2966000,{"date":1229,"open":1230,"high":1231,"low":1232,"close":1233,"change":1234,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1233},"2026-04-15",39.43,39.66,38.85,39.58,-0.03,-0.08,2731700,{"date":1238,"open":1239,"high":628,"low":1240,"close":1241,"change":84,"percent_change":1242,"volume":1243,"transactions":9,"vwap":1241},"2026-04-14",39.2,38.67,39.61,2.64,3486100,{"date":1245,"open":1246,"high":1247,"low":1248,"close":1249,"change":187,"percent_change":1250,"volume":1251,"transactions":9,"vwap":1249},"2026-04-13",37.67,38.64,37.595,38.59,1.61,2205600,{"date":1253,"open":1254,"high":1255,"low":1256,"close":1257,"change":484,"percent_change":1258,"volume":1259,"transactions":9,"vwap":1257},"2026-04-10",37.73,38.271,37.47,37.98,1.69,3135200,{"date":1261,"open":1262,"high":1263,"low":1264,"close":1265,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1265},"2026-04-09",37.07,37.475,36.82,37.35,0.11,0.3,2489800,{"date":1270,"open":1271,"high":1272,"low":1273,"close":1274,"change":1275,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1274},"2026-04-08",37.22,37.42,36.475,37.24,2.48,7.13,3637600,{"date":1279,"open":1280,"high":1281,"low":1282,"close":1283,"change":1284,"percent_change":113,"volume":1285,"transactions":9,"vwap":1283},"2026-04-07",34.22,34.79,33.75,34.76,0.39,3536400,{"date":1287,"open":1288,"high":1289,"low":1290,"close":1291,"change":1292,"percent_change":1226,"volume":1293,"transactions":9,"vwap":1291},"2026-04-06",34.39,34.755,34.084999,34.37,0.15,5080400,{"date":1295,"open":1296,"high":1297,"low":1298,"close":1280,"change":1292,"percent_change":1226,"volume":1299,"transactions":9,"vwap":1280},"2026-04-02",32.44,34.326,32.39,4045300,{"date":1301,"open":1302,"high":1303,"low":1304,"close":1305,"change":1306,"percent_change":1307,"volume":1308,"transactions":9,"vwap":1305},"2026-04-01",33.52,34.49,33.445,34.07,1.12,3.4,2671500,{"date":1310,"open":1311,"high":1312,"low":1313,"close":1314,"change":1315,"percent_change":1316,"volume":1317,"transactions":9,"vwap":1314},"2026-03-31",31.5,32.96,31.44,32.95,1.78,5.71,3185400,{"date":1319,"open":1320,"high":1321,"low":1322,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-03-30",32.88,32.89,30.87,31.17,-1.45,-4.45,8729800,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-03-27",32.8,33.19,32.435,32.62,-0.42,-1.27,2136200,{"date":1337,"open":1338,"high":1338,"low":1339,"close":1340,"change":1341,"percent_change":1342,"volume":1343,"transactions":9,"vwap":1340},"2026-03-26",34.47,33.029999,33.040001,-2.14,-6.08,2861900,{"date":1345,"open":1346,"high":1347,"low":1348,"close":1349,"change":1226,"percent_change":1350,"volume":1351,"transactions":9,"vwap":1349},"2026-03-25",35.26,35.57,34.86,35.18,1.27,3409100,{"date":1353,"open":1354,"high":1355,"low":1356,"close":1357,"change":1292,"percent_change":447,"volume":1358,"transactions":9,"vwap":1357},"2026-03-24",34.060001,34.91,33.92,34.74,2447300,{"date":1360,"open":1361,"high":1362,"low":1363,"close":1364,"change":335,"percent_change":1365,"volume":1366,"transactions":9,"vwap":1364},"2026-03-23",34.33,35.17,34.11,34.59,3.32,2277400,{"date":1368,"open":1348,"high":1369,"low":1370,"close":1371,"change":1372,"percent_change":1373,"volume":1374,"transactions":9,"vwap":1371},"2026-03-20",34.92,33.115,33.48,-1.5,-4.29,2422600,{"date":1376,"open":1377,"high":1378,"low":1379,"close":1380,"change":209,"percent_change":1024,"volume":1381,"transactions":9,"vwap":1380},"2026-03-19",33.5,35.155,33.282,34.98,3243200,{"date":1383,"open":1338,"high":1384,"low":1385,"close":1386,"change":1387,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1386},"2026-03-18",34.82,34.21,34.23,-0.07,-0.2,2429400,{"date":1391,"open":1392,"high":1393,"low":1394,"close":1395,"change":1396,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1395},"2026-03-17",34.2,34.42,33.94,34.3,0.21,0.62,2455100,{"date":1400,"open":1401,"high":1338,"low":1402,"close":1403,"change":1404,"percent_change":1405,"volume":1406,"transactions":9,"vwap":1403},"2026-03-16",34,33.96,34.09,0.89,2.68,2123900,{"date":1408,"open":1409,"high":1410,"low":1411,"close":1412,"change":1413,"percent_change":864,"volume":1414,"transactions":9,"vwap":1412},"2026-03-13",33.76,34.131,33.13,33.2,-0.16,3629100,{"date":1416,"open":1394,"high":1417,"low":1418,"close":1419,"change":428,"percent_change":1420,"volume":1421,"transactions":9,"vwap":1419},"2026-03-12",34.080002,33.125,33.36,-3.14,10069600,{"date":1423,"open":1424,"high":1425,"low":1426,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-03-11",34.19,34.678,34.15,34.44,0.36,1.06,1152400,{"date":1432,"open":1305,"high":1433,"low":1401,"close":1417,"change":1434,"percent_change":1435,"volume":1436,"transactions":9,"vwap":1417},"2026-03-10",34.83,0.16,0.47,1245800,{"date":1438,"open":1439,"high":1440,"low":1441,"close":1356,"change":1442,"percent_change":1443,"volume":1444,"transactions":9,"vwap":1356},"2026-03-09",32.21,34.02,32.141,1.22,3.73,1558000,{"date":1446,"open":1314,"high":1447,"low":1448,"close":1449,"change":1450,"percent_change":1451,"volume":1452,"transactions":9,"vwap":1449},"2026-03-06",33.71,32.56,32.7,-1.07,-3.17,1355300,{"date":1454,"open":1455,"high":1456,"low":1457,"close":1458,"change":864,"percent_change":1459,"volume":1460,"transactions":9,"vwap":1458},"2026-03-05",33.87,34.414,33,33.77,-1.4,1549400,{"date":1462,"open":1463,"high":1464,"low":1465,"close":1466,"change":896,"percent_change":1467,"volume":1468,"transactions":9,"vwap":1466},"2026-03-04",33.83,34.475,33.62,34.25,2.27,1118900,{"date":1470,"open":1471,"high":1472,"low":1473,"close":1474,"change":1475,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1474},"2026-03-03",33.57,33.85,32.6,33.49,-1.83,-5.18,1577400,{"date":1479,"open":1480,"high":1481,"low":1482,"close":1483,"change":43,"percent_change":1404,"volume":1484,"transactions":9,"vwap":1483},"2026-03-02",34.29,35.35,34.214,35.32,1410200,{"date":1486,"open":1487,"high":1488,"low":1487,"close":1489,"change":313,"percent_change":1490,"volume":1491,"transactions":9,"vwap":1489},"2026-02-27",34.53,35.14,35.0099983,-0.68,1168000,{"date":1493,"open":1494,"high":1494,"low":1495,"close":1496,"change":665,"percent_change":1497,"volume":1498,"transactions":9,"vwap":1496},"2026-02-26",36.13,34.63,35.25,-2.3,1374400,{"date":1500,"open":1501,"high":1502,"low":1501,"close":1503,"change":1504,"percent_change":1505,"volume":1506,"transactions":9,"vwap":1503},"2026-02-25",35.8,36.27,36.080002,0.82,2.33,1372000,{"date":1508,"open":1509,"high":1510,"low":1511,"close":1346,"change":302,"percent_change":986,"volume":1512,"transactions":9,"vwap":1346},"2026-02-24",34.95,35.525,34.582,1606700,{"date":1514,"open":1515,"high":1516,"low":1517,"close":1518,"change":314,"percent_change":1089,"volume":1519,"transactions":9,"vwap":1518},"2026-02-23",34.93,35.02,34.285,34.61,1148600,{"date":1521,"open":1522,"high":1523,"low":1524,"close":1362,"change":1428,"percent_change":879,"volume":1525,"transactions":9,"vwap":1362},"2026-02-20",34.75,35.55,34.585,1120600,{"date":1527,"open":1528,"high":1529,"low":1395,"close":1530,"change":418,"percent_change":686,"volume":1531,"transactions":9,"vwap":1530},"2026-02-19",34.46,34.85,34.81,969800,{"date":1533,"open":1487,"high":1496,"low":1534,"close":1348,"change":1535,"percent_change":448,"volume":1536,"transactions":9,"vwap":1348},"2026-02-18",34.38,0.34,1081600,{"date":1538,"open":1440,"high":1539,"low":1540,"close":1541,"change":1542,"percent_change":1210,"volume":1543,"transactions":9,"vwap":1541},"2026-02-17",34.77,33.56,34.52,-0.04,1860700,{"date":1545,"open":1546,"high":1547,"low":1548,"close":1549,"change":199,"percent_change":164,"volume":1550,"transactions":9,"vwap":1549},"2026-02-13",34.43,34.96,33.8,34.56,1993300,{"date":1552,"open":1553,"high":1554,"low":1385,"close":1288,"change":1555,"percent_change":1556,"volume":1557,"transactions":9,"vwap":1288},"2026-02-12",35.47,35.58,-0.9,-2.55,1986400,{"date":1559,"open":1560,"high":1561,"low":1562,"close":1563,"change":148,"percent_change":17,"volume":1564,"transactions":9,"vwap":1563},"2026-02-11",35.65,35.68,34.55,35.29,1620800,{"date":1566,"open":1523,"high":1567,"low":1568,"close":1569,"change":979,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-02-10",35.579,34.853,34.94,-1.13,2223200,{"date":1573,"open":1574,"high":1575,"low":1426,"close":1576,"change":1577,"percent_change":1578,"volume":1579,"transactions":9,"vwap":1576},"2026-02-09",34.31,35.541,35.34,0.94,2.73,1163700,{"date":1581,"open":1582,"high":1583,"low":1584,"close":1585,"change":880,"percent_change":1586,"volume":1587,"transactions":9,"vwap":1585},"2026-02-06",33.17,34.45,33.07,34.4,5.98,1494500,{"date":1589,"open":1590,"high":1591,"low":1592,"close":1593,"change":1594,"percent_change":1595,"volume":1596,"transactions":9,"vwap":1593},"2026-02-05",32.099998,32.975,31.93,32.46,-0.18,-0.55,2194200,{"date":1598,"open":1599,"high":1599,"low":1600,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2026-02-04",34.34,32.040001,32.64,-1.62,-4.73,2080800,{"date":1606,"open":1607,"high":1608,"low":1377,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-02-03",35.13,35.28,34.26,-0.41,-1.18,1507100,{"date":1614,"open":1392,"high":1615,"low":1392,"close":1616,"change":522,"percent_change":384,"volume":1617,"transactions":9,"vwap":1616},"2026-02-02",35.035,34.67,1689000,{"date":1619,"open":1620,"high":1621,"low":1622,"close":1338,"change":1623,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1338},"2026-01-30",35.19,35.611,34.32,-0.89,-2.52,1316300,{"date":1627,"open":1628,"high":1629,"low":1630,"close":1631,"change":774,"percent_change":1632,"volume":1633,"transactions":9,"vwap":1631},"2026-01-29",35.86,35.88,34.335,35.36,-1.97,1652400,{"date":1635,"open":1636,"high":1637,"low":1638,"close":1639,"change":1640,"percent_change":1641,"volume":1642,"transactions":9,"vwap":1639},"2026-01-28",36,36.19,35.713,36.07,0.64,1.81,2692500,{"date":1644,"open":1380,"high":1645,"low":1646,"close":1647,"change":280,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2026-01-27",35.46,34.84,35.43,2.52,1660800,{"date":1651,"open":1585,"high":1539,"low":1652,"close":1549,"change":107,"percent_change":1234,"volume":1653,"transactions":9,"vwap":1549},"2026-01-26",34.35,1078900,{"date":1655,"open":1528,"high":1656,"low":1657,"close":1658,"change":198,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1658},"2026-01-23",34.69,34.16,34.57,0.23,1365700,{"date":1662,"open":1547,"high":1547,"low":1386,"close":1303,"change":34,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1303},"2026-01-22",0.55,1412100,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1395,"change":1670,"percent_change":1671,"volume":1672,"transactions":9,"vwap":1395},"2026-01-21",34.18,34.645,33.72,0.33,0.97,1923300,{"date":1674,"open":1675,"high":1676,"low":1463,"close":1677,"change":1204,"percent_change":1678,"volume":1679,"transactions":9,"vwap":1677},"2026-01-20",33.9,34.51,33.97,-2.66,1375600,{"date":1681,"open":1682,"high":1683,"low":1684,"close":1685,"change":355,"percent_change":1686,"volume":1687,"transactions":9,"vwap":1685},"2026-01-16",35.049999,35.11,34.66,34.9,0.52,1179400,{"date":1689,"open":1690,"high":1691,"low":1692,"close":1693,"change":1428,"percent_change":1694,"volume":1695,"transactions":9,"vwap":1693},"2026-01-15",35,35.201,34.68,34.72,1.05,1614500,{"date":1697,"open":1698,"high":1698,"low":1699,"close":1700,"change":1490,"percent_change":666,"volume":1701,"transactions":9,"vwap":1700},"2026-01-14",34.89,34.029999,34.36,1388000,{"date":1703,"open":1515,"high":1483,"low":1704,"close":1705,"change":1659,"percent_change":133,"volume":1706,"transactions":9,"vwap":1705},"2026-01-13",34.778,35.040001,1190400,{"date":1708,"open":1440,"high":1709,"low":1440,"close":1530,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1530},"2026-01-12",34.875,0.48,1.4,1253200,{"date":1714,"open":1715,"high":1716,"low":1717,"close":1361,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1361},"2026-01-09",33.73,34.435,33.67,0.71,2.11,1442600,{"date":1722,"open":1361,"high":1700,"low":1723,"close":1465,"change":581,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1465},"2026-01-08",33.42,-2.18,3044500,{"date":1727,"open":1728,"high":1549,"low":1729,"close":1291,"change":1235,"percent_change":1730,"volume":1731,"transactions":9,"vwap":1291},"2026-01-07",34.24,34.055,-0.23,1273700,{"date":1733,"open":1392,"high":1528,"low":1734,"close":1583,"change":123,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1583},"2026-01-06",33.65,1.17,1930600,{"date":1738,"open":1528,"high":1562,"low":1739,"close":1740,"change":1659,"percent_change":1741,"volume":1742,"transactions":9,"vwap":1740},"2026-01-05",33.82,34.049999,0.68,1592000,{"date":1744,"open":1745,"high":1746,"low":1747,"close":1739,"change":1686,"percent_change":1748,"volume":1749,"transactions":9,"vwap":1739},"2026-01-02",33.95,34.315,33.55,1.56,1330700,{"date":1751,"open":1752,"high":1752,"low":1753,"close":1753,"change":1754,"percent_change":1450,"volume":1755,"transactions":9,"vwap":1753},"2025-12-31",33.74,33.3,-0.36,965000,{"date":1757,"open":1463,"high":1677,"low":1758,"close":1759,"change":695,"percent_change":580,"volume":1760,"transactions":9,"vwap":1759},"2025-12-30",33.63,33.66,1164800,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1458,"change":1766,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1458},"2025-12-29",33.69,33.93,33.53,-0.17,-0.5,848200,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1394,"change":1774,"percent_change":1594,"volume":1775,"transactions":9,"vwap":1394},"2025-12-26",34.040001,34.067001,33.813,-0.06,745900,{"date":1777,"open":1745,"high":1778,"low":1779,"close":1401,"change":920,"percent_change":1780,"volume":1781,"transactions":9,"vwap":1401},"2025-12-24",34.0099983,33.845,0.29,706400,{"date":1783,"open":1784,"high":1785,"low":1786,"close":1675,"change":522,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1675},"2025-12-23",33.7,33.945,33.46,0.59,1389100,{"date":1790,"open":1402,"high":1402,"low":1791,"close":1784,"change":1284,"percent_change":1735,"volume":1792,"transactions":9,"vwap":1784},"2025-12-22",33.534,1476600,{"date":1794,"open":1795,"high":1796,"low":1797,"close":1798,"change":448,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-12-19",32.71,33.439,32.705,33.31,3.03,1578200,{"date":1802,"open":1296,"high":1803,"low":1804,"close":1805,"change":209,"percent_change":1806,"volume":1807,"transactions":9,"vwap":1805},"2025-12-18",32.637,32.12,32.33,2.37,1948600,{"date":1809,"open":1810,"high":1810,"low":1811,"close":1812,"change":1570,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1812},"2025-12-17",32.83,31.52,31.58,-3.45,1668400,{"date":1816,"open":1817,"high":1818,"low":1819,"close":1795,"change":1820,"percent_change":1821,"volume":1822,"transactions":9,"vwap":1795},"2025-12-16",32.55,32.94,32.395,-0.65,-1.95,1607000,{"date":1824,"open":1354,"high":1354,"low":1825,"close":1419,"change":1826,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1419},"2025-12-15",33.345,-0.39,-1.16,1210300,{"date":1830,"open":1831,"high":1831,"low":1765,"close":1282,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1282},"2025-12-12",35.099998,-1.92,-5.38,1451200,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1841,"percent_change":1754,"volume":1842,"transactions":9,"vwap":1840},"2025-12-11",35.38,35.71,34.666,35.67,-0.13,1182000,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1501,"change":199,"percent_change":1710,"volume":1848,"transactions":9,"vwap":1501},"2025-12-10",35.48,35.96,35.27,1127100,{"date":1850,"open":1481,"high":1851,"low":1852,"close":1853,"change":355,"percent_change":1854,"volume":1855,"transactions":9,"vwap":1853},"2025-12-09",35.66,35.2,35.63,0.51,1117500,{"date":1857,"open":1631,"high":1347,"low":1858,"close":1859,"change":1428,"percent_change":879,"volume":1860,"transactions":9,"vwap":1859},"2025-12-08",35.15,35.45,1243600,{"date":1862,"open":1683,"high":1863,"low":1864,"close":1865,"change":1267,"percent_change":1866,"volume":1867,"transactions":9,"vwap":1865},"2025-12-05",35.33,34.834,35.09,0.86,3044200,{"date":1869,"open":1870,"high":1529,"low":1871,"close":1281,"change":240,"percent_change":143,"volume":1872,"transactions":9,"vwap":1281},"2025-12-04",34.65,34.395,1448400,{"date":1874,"open":1393,"high":1656,"low":1875,"close":1684,"change":1876,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1684},"2025-12-03",33.941,0.01,0.03,1312800,{"date":1880,"open":1530,"high":1881,"low":1541,"close":1870,"change":1428,"percent_change":1694,"volume":1882,"transactions":9,"vwap":1870},"2025-12-02",35.42,1585800,{"date":1884,"open":1609,"high":1364,"low":1885,"close":1480,"change":864,"percent_change":1886,"volume":1887,"transactions":9,"vwap":1480},"2025-12-01",33.98,-1.38,1457800,{"date":1889,"open":1890,"high":1539,"low":1288,"close":1539,"change":1854,"percent_change":259,"volume":1891,"transactions":9,"vwap":1539},"2025-11-28",34.5,729300,{"date":1893,"open":1394,"high":1894,"low":1282,"close":1609,"change":896,"percent_change":1467,"volume":1895,"transactions":9,"vwap":1609},"2025-11-26",34.425,2201400,{"date":1897,"open":1898,"high":1540,"low":1899,"close":1377,"change":1131,"percent_change":1900,"volume":1901,"transactions":9,"vwap":1377},"2025-11-25",33.0099983,32.235,0.42,1669100,{"date":1903,"open":1904,"high":1905,"low":1590,"close":1419,"change":1906,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1419},"2025-11-24",32.2,33.435,1.55,4.87,2589600,{"date":1910,"open":1592,"high":1439,"low":1911,"close":1912,"change":1913,"percent_change":1914,"volume":1915,"transactions":9,"vwap":1912},"2025-11-21",30.82,31.81,-0.27,-0.84,3417800,{"date":1917,"open":1918,"high":1918,"low":1919,"close":1920,"change":345,"percent_change":1921,"volume":1922,"transactions":9,"vwap":1920},"2025-11-20",34.71,31.97,32.080002,-3.92,4133500,{"date":1924,"open":1925,"high":1472,"low":1926,"close":1927,"change":1435,"percent_change":612,"volume":1928,"transactions":9,"vwap":1927},"2025-11-19",33.099998,32.91,33.39,2704100,{"date":1930,"open":1931,"high":1932,"low":1933,"close":1934,"change":1935,"percent_change":1632,"volume":1936,"transactions":9,"vwap":1934},"2025-11-18",33.049999,33.37,32.469,32.92,-0.66,12260000,{"date":1938,"open":1939,"high":1291,"low":1940,"close":1941,"change":580,"percent_change":1942,"volume":1943,"transactions":9,"vwap":1941},"2025-11-17",33.84,33.25,33.58,-0.97,1758300,{"date":1945,"open":1946,"high":1947,"low":1948,"close":1949,"change":118,"percent_change":155,"volume":1950,"transactions":9,"vwap":1949},"2025-11-14",32.72,34.262,32.53,33.91,1843600,{"date":1952,"open":1569,"high":1569,"low":1953,"close":1759,"change":1954,"percent_change":1955,"volume":1956,"transactions":9,"vwap":1759},"2025-11-13",33.27,-1.66,-4.7,2671000,{"date":1958,"open":1959,"high":1960,"low":1961,"close":1483,"change":1962,"percent_change":1333,"volume":1963,"transactions":9,"vwap":1483},"2025-11-12",35.72,35.75,35.084999,-0.15,1369600,{"date":1965,"open":1629,"high":1629,"low":1966,"close":1553,"change":774,"percent_change":1967,"volume":1968,"transactions":9,"vwap":1553},"2025-11-11",35.182,-1.96,1068100,{"date":1970,"open":1629,"high":1971,"low":1851,"close":1972,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1972},"2025-11-10",36.244,36.18,1.31,3.76,1535500,{"date":1977,"open":1978,"high":1979,"low":1465,"close":1979,"change":1980,"percent_change":1981,"volume":1982,"transactions":9,"vwap":1979},"2025-11-07",34.58,34.87,-0.28,-0.8,1645100,{"date":1984,"open":1985,"high":1986,"low":1509,"close":1858,"change":1987,"percent_change":1988,"volume":1989,"transactions":9,"vwap":1858},"2025-11-06",36.25,36.31,-1.1,-3.03,1951600,{"date":1991,"open":1992,"high":1993,"low":1994,"close":1985,"change":355,"percent_change":1995,"volume":1996,"transactions":9,"vwap":1985},"2025-11-05",35.79,36.59,35.663,0.5,1531700,{"date":1998,"open":1999,"high":2000,"low":2001,"close":1639,"change":2002,"percent_change":2003,"volume":2004,"transactions":9,"vwap":1639},"2025-11-04",36.47,37.060001,36.025002,-1.44,-3.84,2840500,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":2011,"percent_change":34,"volume":2012,"transactions":9,"vwap":2010},"2025-11-03",37.87,37.88,37.29,37.51,0.07,2355500,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":447,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-10-31",37.6,37.78,37.0099983,37.44,1.16,2151900,{"date":2022,"open":2023,"high":2024,"low":2025,"close":2017,"change":2026,"percent_change":1497,"volume":2027,"transactions":9,"vwap":2017},"2025-10-30",37.36,37.63,36.95,-0.87,2021800,{"date":2029,"open":2030,"high":2031,"low":2032,"close":2008,"change":155,"percent_change":2033,"volume":2034,"transactions":9,"vwap":2008},"2025-10-29",37.76,38.040001,37.435,1.99,1971200,{"date":2036,"open":2037,"high":2038,"low":2039,"close":2040,"change":1397,"percent_change":2041,"volume":2042,"transactions":9,"vwap":2040},"2025-10-28",36.94,37.23,36.68,37.14,1.7,1872600,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":2049,"percent_change":1467,"volume":2050,"transactions":9,"vwap":2048},"2025-10-27",36.54,36.56,36.21,36.52,0.81,2080400,{"date":2052,"open":2053,"high":2054,"low":2055,"close":1838,"change":2056,"percent_change":2057,"volume":2058,"transactions":9,"vwap":1838},"2025-10-24",35.69,35.87,35.6,0.72,2.06,1347200,{"date":2060,"open":2061,"high":2062,"low":2061,"close":2063,"change":896,"percent_change":2064,"volume":2065,"transactions":9,"vwap":2063},"2025-10-23",34.14,35.07,34.99,2.22,1066800,{"date":2067,"open":1283,"high":2068,"low":1759,"close":1386,"change":2069,"percent_change":324,"volume":2070,"transactions":9,"vwap":1386},"2025-10-22",34.899,-0.61,1908500,{"date":2072,"open":1607,"high":1607,"low":2073,"close":1646,"change":2074,"percent_change":774,"volume":2075,"transactions":9,"vwap":1646},"2025-10-21",34.674,-0.25,1496900,{"date":2077,"open":1847,"high":1481,"low":1865,"close":1865,"change":622,"percent_change":209,"volume":2078,"transactions":9,"vwap":1865},"2025-10-20",1663500,{"date":2080,"open":1693,"high":2081,"low":1280,"close":1433,"change":1002,"percent_change":396,"volume":2082,"transactions":9,"vwap":1433},"2025-10-17",34.977,1103300,{"date":2084,"open":2085,"high":2055,"low":1433,"close":1607,"change":34,"percent_change":2086,"volume":2087,"transactions":9,"vwap":1607},"2025-10-16",35.41,0.54,3491600,{"date":2089,"open":2062,"high":1346,"low":1393,"close":1569,"change":1741,"percent_change":2090,"volume":2091,"transactions":9,"vwap":1569},"2025-10-15",1.98,1779700,{"date":2093,"open":1549,"high":2094,"low":1455,"close":1609,"change":2095,"percent_change":2096,"volume":2097,"transactions":9,"vwap":1609},"2025-10-14",34.826,-1.15,-3.25,1395500,{"date":2099,"open":1481,"high":1523,"low":2100,"close":2085,"change":755,"percent_change":2101,"volume":2102,"transactions":9,"vwap":2085},"2025-10-13",34.985,3.6,2339200,{"date":2104,"open":2105,"high":2106,"low":1426,"close":1667,"change":2107,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1667},"2025-10-10",35.9,35.97,-1.73,-4.82,2302400,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":355,"percent_change":1995,"volume":2116,"transactions":9,"vwap":2115},"2025-10-09",35.89,35.95,35.61,35.91,1447600,{"date":2118,"open":1530,"high":2119,"low":1530,"close":2120,"change":1671,"percent_change":2121,"volume":2122,"transactions":9,"vwap":2120},"2025-10-08",35.74,35.73,2.79,1537100,{"date":2124,"open":1483,"high":1481,"low":2125,"close":1283,"change":475,"percent_change":2126,"volume":2127,"transactions":9,"vwap":1283},"2025-10-07",34.346,-1.33,1920500,{"date":2129,"open":2130,"high":2131,"low":1620,"close":2132,"change":258,"percent_change":2133,"volume":2134,"transactions":9,"vwap":2132},"2025-10-06",35.44,35.625,35.23,2.03,2481800,{"date":2136,"open":2062,"high":1858,"low":1517,"close":1487,"change":979,"percent_change":2095,"volume":2137,"transactions":9,"vwap":1487},"2025-10-03",2732200,{"date":2139,"open":2140,"high":2140,"low":1562,"close":1515,"change":123,"percent_change":2019,"volume":2141,"transactions":9,"vwap":1515},"2025-10-02",35.080002,8845200,{"date":2143,"open":2144,"high":1549,"low":2145,"close":1487,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":1487},"2025-10-01",33.99,33.86,0.37,1.08,2456700,{"date":2150,"open":2151,"high":2152,"low":2153,"close":1657,"change":2154,"percent_change":622,"volume":2155,"transactions":9,"vwap":1657},"2025-09-30",34.099998,34.165,33.775,0.09,2818200,{"date":2157,"open":2158,"high":1585,"low":1440,"close":1305,"change":1267,"percent_change":1404,"volume":2159,"transactions":9,"vwap":1305},"2025-09-29",34.27,2364400,{"date":2161,"open":1356,"high":1764,"low":2162,"close":1458,"change":2163,"percent_change":1002,"volume":2164,"transactions":9,"vwap":1458},"2025-09-26",33.45,-0.1,3247300,{"date":2166,"open":1540,"high":1305,"low":2167,"close":1455,"change":561,"percent_change":2168,"volume":2169,"transactions":9,"vwap":1455},"2025-09-25",33.24,-1.02,2048500,{"date":2171,"open":1530,"high":1530,"low":2172,"close":1280,"change":2069,"percent_change":324,"volume":2173,"transactions":9,"vwap":1280},"2025-09-24",34.035,3255400,{"date":2175,"open":1483,"high":1483,"low":1495,"close":1433,"change":1203,"percent_change":428,"volume":2176,"transactions":9,"vwap":1433},"2025-09-23",3448500,{"date":2178,"open":2179,"high":2132,"low":1646,"close":2180,"change":355,"percent_change":1854,"volume":2181,"transactions":9,"vwap":2180},"2025-09-22",34.88,35.21,3429100,{"date":2183,"open":1384,"high":1682,"low":1562,"close":2184,"change":2185,"percent_change":128,"volume":2186,"transactions":9,"vwap":2184},"2025-09-19",35.029999,0.27,2922100,{"date":2188,"open":1518,"high":1547,"low":1534,"close":1283,"change":2086,"percent_change":2189,"volume":2190,"transactions":9,"vwap":1283},"2025-09-18",1.58,5325600,{"date":2192,"open":1487,"high":1487,"low":1717,"close":1280,"change":2193,"percent_change":1914,"volume":2194,"transactions":9,"vwap":1280},"2025-09-17",-0.29,9698900,{"date":2196,"open":1656,"high":2197,"low":2198,"close":1676,"change":20,"percent_change":20,"volume":2199,"transactions":9,"vwap":1676},"2025-09-16",34.749,34.259,79352700,{"date":2201,"open":1424,"high":1676,"low":2151,"close":1676,"change":1435,"percent_change":1097,"volume":2202,"transactions":9,"vwap":1676},"2025-09-15",813400,{"date":2204,"open":1385,"high":1482,"low":1394,"close":1771,"change":1016,"percent_change":2205,"volume":2206,"transactions":9,"vwap":1771},"2025-09-12",-0.64,804500,{"date":2208,"open":1658,"high":1364,"low":1392,"close":1609,"change":50,"percent_change":715,"volume":2209,"transactions":9,"vwap":1609},"2025-09-11",1135700,{"date":2211,"open":1677,"high":1288,"low":1394,"close":1280,"change":1350,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1280},"2025-09-10",3.85,755100,{"date":2215,"open":1457,"high":2216,"low":2217,"close":1314,"change":1266,"percent_change":1670,"volume":2218,"transactions":9,"vwap":1314},"2025-09-09",33.02,32.73,354600,{"date":2220,"open":1795,"high":1340,"low":1449,"close":2221,"change":1154,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-09-08",32.84,1.86,826100,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":1854,"percent_change":1250,"volume":2230,"transactions":9,"vwap":2229},"2025-09-05",32.45,32.5,31.65,32.24,413800,{"date":2232,"open":2233,"high":2234,"low":2235,"close":2234,"change":1435,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2234},"2025-09-04",31.38,31.73,31.145,1.5,308600,{"date":2239,"open":2240,"high":2241,"low":2242,"close":2243,"change":522,"percent_change":1640,"volume":2244,"transactions":9,"vwap":2243},"2025-09-03",31.3,31.42,31.01,31.26,562700,{"date":2246,"open":2247,"high":2248,"low":2249,"close":2248,"change":1610,"percent_change":725,"volume":2250,"transactions":9,"vwap":2248},"2025-09-02",30.55,31.059999,30.365,319200,{"date":2252,"open":2253,"high":2253,"low":2240,"close":2254,"change":406,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-08-29",32.09,31.47,-2.54,543400,{"date":2258,"open":1812,"high":2259,"low":1812,"close":2260,"change":169,"percent_change":1045,"volume":2261,"transactions":9,"vwap":2260},"2025-08-28",32.47,32.29,519000,{"date":2263,"open":2264,"high":1313,"low":2265,"close":2266,"change":1074,"percent_change":1718,"volume":2267,"transactions":9,"vwap":2266},"2025-08-27",31.33,31.040001,31.39,449100,{"date":2269,"open":2270,"high":2271,"low":2272,"close":1323,"change":43,"percent_change":17,"volume":2273,"transactions":9,"vwap":1323},"2025-08-26",30.96,31.269,30.94,419900,{"date":2275,"open":2276,"high":2277,"low":2278,"close":2279,"change":1234,"percent_change":2163,"volume":2280,"transactions":9,"vwap":2279},"2025-08-25",30.9,31.09,30.71,30.86,310700,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":2287,"percent_change":986,"volume":2288,"transactions":9,"vwap":2286},"2025-08-22",30.32,31.134,30.1,30.89,0.57,438600,{"date":2290,"open":2291,"high":2292,"low":2293,"close":2283,"change":1266,"percent_change":1428,"volume":2294,"transactions":9,"vwap":2283},"2025-08-21",30.2,30.486,30.09,489500,{"date":2296,"open":2297,"high":2297,"low":2298,"close":2299,"change":1017,"percent_change":2002,"volume":2300,"transactions":9,"vwap":2299},"2025-08-20",30.33,29.48,30.21,3003500,{"date":2302,"open":2303,"high":2303,"low":2304,"close":2305,"change":2306,"percent_change":1068,"volume":2307,"transactions":9,"vwap":2305},"2025-08-19",31.64,30.61,30.65,-1.21,1117000,{"date":2309,"open":2310,"high":2311,"low":2312,"close":2313,"change":418,"percent_change":1413,"volume":2314,"transactions":9,"vwap":2313},"2025-08-18",31.87,31.94,31.61,31.86,494100,{"date":2316,"open":1919,"high":1919,"low":2317,"close":2318,"change":69,"percent_change":1434,"volume":2319,"transactions":9,"vwap":2318},"2025-08-15",31.55,31.91,335300,{"date":2321,"open":2313,"high":2322,"low":2323,"close":2313,"change":2324,"percent_change":937,"volume":2325,"transactions":9,"vwap":2313},"2025-08-14",32.083,31.68,-0.86,1026100,{"date":2327,"open":2328,"high":1320,"low":2329,"close":1946,"change":143,"percent_change":1195,"volume":2330,"transactions":9,"vwap":1946},"2025-08-13",32.61,32.121,2388600,{"date":2332,"open":2333,"high":2334,"low":2335,"close":2336,"change":457,"percent_change":2337,"volume":2338,"transactions":9,"vwap":2336},"2025-08-12",31.92,32.36,31.71,32.34,2.44,1392800,{"date":2340,"open":2228,"high":2341,"low":2342,"close":2343,"change":695,"percent_change":561,"volume":2344,"transactions":9,"vwap":2343},"2025-08-11",31.909,31.485,31.57,800900,{"date":2346,"open":2323,"high":2347,"low":2348,"close":2323,"change":1292,"percent_change":1710,"volume":2349,"transactions":9,"vwap":2323},"2025-08-08",31.857,31.56,653400,{"date":2351,"open":2313,"high":1919,"low":2352,"close":2353,"change":50,"percent_change":240,"volume":2354,"transactions":9,"vwap":2353},"2025-08-07",31.14,31.53,760900,{"date":2356,"open":2243,"high":2348,"low":2357,"close":2358,"change":1787,"percent_change":790,"volume":2359,"transactions":9,"vwap":2358},"2025-08-06",31.07,31.49,517400,{"date":2361,"open":2362,"high":2363,"low":2364,"close":2276,"change":2365,"percent_change":665,"volume":2366,"transactions":9,"vwap":2276},"2025-08-05",31.37,31.439,30.747,-0.26,597500,{"date":2368,"open":2369,"high":2370,"low":2371,"close":2372,"change":155,"percent_change":2373,"volume":2374,"transactions":9,"vwap":2372},"2025-08-04",30.85,31.22,30.74,31.16,2.43,417600,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":1981,"percent_change":503,"volume":2381,"transactions":9,"vwap":2380},"2025-08-01",30.68,30.744,30.08,30.42,558900,{"date":2383,"open":2384,"high":2234,"low":2277,"close":2370,"change":355,"percent_change":384,"volume":2385,"transactions":9,"vwap":2370},"2025-07-31",31.63,2840600,{"date":2387,"open":1322,"high":2352,"low":2388,"close":2265,"change":622,"percent_change":2389,"volume":2390,"transactions":9,"vwap":2265},"2025-07-30",30.75,0.84,381600,{"date":2392,"open":2393,"high":2357,"low":2394,"close":2395,"change":199,"percent_change":2396,"volume":2397,"transactions":9,"vwap":2395},"2025-07-29",30.91,30.5,30.78,0.56,375300,{"date":2399,"open":2400,"high":2304,"low":2401,"close":2304,"change":920,"percent_change":1670,"volume":2402,"transactions":9,"vwap":2304},"2025-07-28",30.52,30.335,409000,{"date":2404,"open":2297,"high":2405,"low":2406,"close":2407,"change":355,"percent_change":1787,"volume":2408,"transactions":9,"vwap":2407},"2025-07-25",30.57,30.25,30.51,297500,{"date":2410,"open":2411,"high":2412,"low":2285,"close":2297,"change":1131,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2297},"2025-07-24",30.29,30.39,0.46,277300,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2418,"change":164,"percent_change":1081,"volume":2420,"transactions":9,"vwap":2418},"2025-07-23",29.89,30.19,29.76,552400,{"date":2422,"open":2423,"high":2423,"low":2424,"close":2425,"change":2426,"percent_change":2427,"volume":2428,"transactions":9,"vwap":2425},"2025-07-22",30.13,29.39,29.7,-0.43,-1.43,360100,{"date":2430,"open":2406,"high":2431,"low":2432,"close":2423,"change":2433,"percent_change":2011,"volume":2434,"transactions":9,"vwap":2423},"2025-07-21",30.38,30.12,0.02,410000,{"date":2436,"open":2437,"high":2423,"low":2438,"close":2439,"change":1659,"percent_change":457,"volume":2440,"transactions":9,"vwap":2439},"2025-07-18",30,29.86,30.11,384000,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":1428,"percent_change":1442,"volume":2447,"transactions":9,"vwap":2446},"2025-07-17",29.6,29.988,29.55,29.88,564900,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2451,"change":1780,"percent_change":2453,"volume":2454,"transactions":9,"vwap":2451},"2025-07-16",29.42,29.52,29.040001,0.99,463900,{"date":2456,"open":2457,"high":2458,"low":2459,"close":2460,"change":118,"percent_change":1866,"volume":2461,"transactions":9,"vwap":2460},"2025-07-15",29.29,29.4,29.201,29.23,286100,{"date":2463,"open":2464,"high":2465,"low":2466,"close":2467,"change":199,"percent_change":1787,"volume":2468,"transactions":9,"vwap":2467},"2025-07-14",28.81,29.077999,28.623,28.98,377600,{"date":2470,"open":2471,"high":2472,"low":2473,"close":2464,"change":1594,"percent_change":2474,"volume":2475,"transactions":9,"vwap":2464},"2025-07-11",28.83,29.0090008,28.715,-0.62,336300,{"date":2477,"open":2457,"high":2478,"low":2479,"close":2480,"change":1730,"percent_change":562,"volume":2481,"transactions":9,"vwap":2480},"2025-07-10",29.31,28.71,28.99,426600,{"date":2483,"open":2484,"high":2485,"low":2486,"close":2487,"change":1535,"percent_change":1195,"volume":2488,"transactions":9,"vwap":2487},"2025-07-09",29.07,29.25,28.972,29.22,500500,{"date":2490,"open":2491,"high":2491,"low":2492,"close":2493,"change":198,"percent_change":483,"volume":2494,"transactions":9,"vwap":2493},"2025-07-08",29,28.66,28.88,659600,{"date":2496,"open":2497,"high":2498,"low":2499,"close":2500,"change":1413,"percent_change":1595,"volume":2501,"transactions":9,"vwap":2500},"2025-07-07",28.7,28.9,28.57,28.8,419000,{"date":2503,"open":2504,"high":2480,"low":2505,"close":2506,"change":1710,"percent_change":1258,"volume":2507,"transactions":9,"vwap":2506},"2025-07-03",28.67,28.641,28.96,308100,{"date":2509,"open":2510,"high":2511,"low":2512,"close":2513,"change":118,"percent_change":1404,"volume":2514,"transactions":9,"vwap":2513},"2025-07-02",28.14,28.487,28.07,28.48,458900,{"date":2516,"open":2517,"high":2518,"low":2519,"close":2520,"change":2474,"percent_change":946,"volume":2521,"transactions":9,"vwap":2520},"2025-07-01",28.78,28.82,28.040001,28.23,466500,{"date":2523,"open":2524,"high":2452,"low":2517,"close":2525,"change":199,"percent_change":1787,"volume":2526,"transactions":9,"vwap":2525},"2025-06-30",28.91,28.85,1450700,{"date":2528,"open":2529,"high":2518,"low":2530,"close":2531,"change":198,"percent_change":483,"volume":2532,"transactions":9,"vwap":2531},"2025-06-27",28.72,28.44,28.68,506000,{"date":2534,"open":2535,"high":2536,"low":2537,"close":2538,"change":1995,"percent_change":1315,"volume":2539,"transactions":9,"vwap":2538},"2025-06-26",28.35,28.61,28.13,28.6,419200,{"date":2541,"open":2542,"high":2543,"low":2544,"close":2545,"change":920,"percent_change":1428,"volume":2546,"transactions":9,"vwap":2545},"2025-06-25",28.09,28.25,28.01,28.1,338300,{"date":2548,"open":2549,"high":2550,"low":2551,"close":2550,"change":2552,"percent_change":374,"volume":2553,"transactions":9,"vwap":2550},"2025-06-24",27.75,28,27.652,0.69,406200,{"date":2555,"open":2556,"high":2557,"low":2558,"close":2557,"change":148,"percent_change":2559,"volume":2560,"transactions":9,"vwap":2557},"2025-06-23",26.91,27.31,26.7,1.3,457400,{"date":2562,"open":2563,"high":2563,"low":2564,"close":2565,"change":395,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2565},"2025-06-20",27.5,26.862,26.96,-1.35,426400,{"date":2569,"open":2570,"high":2571,"low":2572,"close":2573,"change":240,"percent_change":1710,"volume":2574,"transactions":9,"vwap":2573},"2025-06-18",27.32,27.47,27.16,27.33,421000,{"date":2576,"open":2577,"high":2578,"low":2579,"close":2580,"change":2163,"percent_change":395,"volume":2581,"transactions":9,"vwap":2580},"2025-06-17",27.3,27.449,27.12,27.2,341800,{"date":2583,"open":2584,"high":2585,"low":2584,"close":2577,"change":2413,"percent_change":839,"volume":2586,"transactions":9,"vwap":2577},"2025-06-16",27.08,27.473,373500,{"date":2588,"open":2589,"high":2590,"low":2591,"close":2592,"change":1203,"percent_change":1459,"volume":2593,"transactions":9,"vwap":2592},"2025-06-13",26.88,27.165,26.61,26.84,469400,{"date":2595,"open":2565,"high":2570,"low":2565,"close":2596,"change":2597,"percent_change":1404,"volume":2598,"transactions":9,"vwap":2596},"2025-06-12",27.22,0.24,532600,{"date":2600,"open":2601,"high":2602,"low":2592,"close":2603,"change":1292,"percent_change":2396,"volume":2604,"transactions":9,"vwap":2603},"2025-06-11",26.99,27.122,26.98,720300,{"date":2606,"open":2592,"high":2603,"low":2607,"close":2608,"change":20,"percent_change":20,"volume":2609,"transactions":9,"vwap":2608},"2025-06-10",26.533,26.83,1783600,{"date":2611,"open":2612,"high":2613,"low":2614,"close":2608,"change":1876,"percent_change":50,"volume":2615,"transactions":9,"vwap":2608},"2025-06-09",26.86,26.93,26.644,713500,{"date":2617,"open":2592,"high":2618,"low":2619,"close":2620,"change":1434,"percent_change":1154,"volume":2621,"transactions":9,"vwap":2620},"2025-06-06",26.939,26.72,26.82,453600,{"date":2623,"open":2613,"high":2624,"low":2625,"close":2626,"change":695,"percent_change":1610,"volume":2627,"transactions":9,"vwap":2626},"2025-06-05",27.087999,26.5,26.66,715800,{"date":2629,"open":2630,"high":2592,"low":2631,"close":2632,"change":199,"percent_change":1640,"volume":2633,"transactions":9,"vwap":2632},"2025-06-04",26.73,26.543,26.77,789000,{"date":2635,"open":2636,"high":2591,"low":2637,"close":2638,"change":622,"percent_change":2453,"volume":2639,"transactions":9,"vwap":2638},"2025-06-03",26.4,26.3,26.6,1121000,{"date":2641,"open":2642,"high":2643,"low":2644,"close":2645,"change":2646,"percent_change":2647,"volume":2648,"transactions":9,"vwap":2645},"2025-06-02",25.87,26.35,25.805,26.34,0.445,1.72,1080200,{"date":2650,"open":2651,"high":2651,"low":2652,"close":2653,"change":2654,"percent_change":1017,"volume":2655,"transactions":9,"vwap":2653},"2025-05-30",25.94,25.412,25.895,-0.115,823800,{"date":2657,"open":2658,"high":2658,"low":2659,"close":2660,"change":417,"percent_change":1235,"volume":2661,"transactions":9,"vwap":2660},"2025-05-29",26.47,25.83,26.01,1073900,{"date":2663,"open":2664,"high":2665,"low":2666,"close":2667,"change":2668,"percent_change":2669,"volume":2670,"transactions":9,"vwap":2667},"2025-05-28",26.22,26.23,25.972,26.030001,-0.19,-0.72,1508900,{"date":2672,"open":2673,"high":2665,"low":2674,"close":2664,"change":1640,"percent_change":2675,"volume":2676,"transactions":9,"vwap":2664},"2025-05-27",26.049999,25.898,2.5,1366800,{"date":2678,"open":2679,"high":2680,"low":2681,"close":2682,"change":686,"percent_change":2683,"volume":2684,"transactions":9,"vwap":2682},"2025-05-23",25.35,25.71,25.17,25.58,-0.54,2956800,{"date":2686,"open":2687,"high":2688,"low":2689,"close":2690,"change":1670,"percent_change":2559,"volume":2691,"transactions":9,"vwap":2690},"2025-05-22",25.66,25.909,25.39,25.72,1523100,{"date":2693,"open":2694,"high":2695,"low":2696,"close":2689,"change":395,"percent_change":2002,"volume":2697,"transactions":9,"vwap":2689},"2025-05-21",25.61,25.96,25.3,8659200,{"date":2699,"open":2700,"high":2701,"low":2702,"close":2703,"change":715,"percent_change":1435,"volume":2704,"transactions":9,"vwap":2703},"2025-05-20",25.69,25.9,25.57,25.76,46354500,{"date":2706,"open":2707,"high":2680,"low":2707,"close":2708,"change":2709,"percent_change":1203,"volume":2710,"transactions":9,"vwap":2708},"2025-05-19",25.24,25.64,-0.098,36200,{"date":2712,"open":2713,"high":2703,"low":2702,"close":2714,"change":2715,"percent_change":1267,"volume":2716,"transactions":9,"vwap":2714},"2025-05-16",25.68,25.738,0.078,72500,{"date":2718,"open":2719,"high":2720,"low":2721,"close":2687,"change":1388,"percent_change":2722,"volume":2723,"transactions":9,"vwap":2687},"2025-05-15",25.65,25.854,25.43,-0.77,56900,{"date":2725,"open":2726,"high":2695,"low":2687,"close":2727,"change":1074,"percent_change":1866,"volume":2728,"transactions":9,"vwap":2727},"2025-05-14",25.8,25.86,37400,{"date":2730,"open":2731,"high":2703,"low":2731,"close":2708,"change":2552,"percent_change":2732,"volume":2733,"transactions":9,"vwap":2708},"2025-05-13",25.11,2.77,54900,{"date":2735,"open":2736,"high":2737,"low":2738,"close":2739,"change":2147,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2739},"2025-05-12",24.9,25,24.6,24.95,4.52,35100,{"date":2743,"open":2744,"high":2745,"low":2746,"close":2747,"change":1542,"percent_change":1766,"volume":2748,"transactions":9,"vwap":2747},"2025-05-09",24.08,24.1,23.756,23.87,13300,{"date":2750,"open":2751,"high":2752,"low":2753,"close":2754,"change":1780,"percent_change":755,"volume":2755,"transactions":9,"vwap":2754},"2025-05-08",23.96,24.079,23.694,23.91,28500,{"date":2757,"open":2758,"high":2759,"low":2760,"close":2761,"change":920,"percent_change":447,"volume":2762,"transactions":9,"vwap":2761},"2025-05-07",23.49,23.655,23.34,23.62,347200,{"date":2764,"open":2765,"high":2766,"low":2767,"close":2768,"change":1730,"percent_change":1942,"volume":2769,"transactions":9,"vwap":2768},"2025-05-06",23.28,23.64,23.247,23.52,34000,{"date":2771,"open":2772,"high":2773,"low":2772,"close":2774,"change":2433,"percent_change":198,"volume":2775,"transactions":9,"vwap":2774},"2025-05-05",23.44,23.92,23.75,83900,{"date":2777,"open":2761,"high":2778,"low":2779,"close":2780,"change":2781,"percent_change":2782,"volume":2783,"transactions":9,"vwap":2780},"2025-05-02",23.929,23.535,23.73,0.595,2.57,45700,{"date":2785,"open":2786,"high":2787,"low":2788,"close":2789,"change":2790,"percent_change":1806,"volume":2791,"transactions":9,"vwap":2789},"2025-05-01",23.46,23.529,23.13,23.135,0.535,125000,{"date":2793,"open":2794,"high":2795,"low":2796,"close":2795,"change":695,"percent_change":864,"volume":2797,"transactions":9,"vwap":2795},"2025-04-30",22.049999,22.6,21.92,37100,{"date":2799,"open":2800,"high":2801,"low":2800,"close":2802,"change":1131,"percent_change":1397,"volume":2803,"transactions":9,"vwap":2802},"2025-04-29",22.43,22.78,22.71,36300,{"date":2805,"open":2806,"high":2795,"low":2807,"close":2808,"change":50,"percent_change":355,"volume":2809,"transactions":9,"vwap":2808},"2025-04-28",22.58,22.21,22.57,73700,{"date":2811,"open":2812,"high":2806,"low":2813,"close":2814,"change":148,"percent_change":2189,"volume":2815,"transactions":9,"vwap":2814},"2025-04-25",22.16,22.145,22.53,52300,{"date":2817,"open":2818,"high":2819,"low":2818,"close":2819,"change":448,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2819},"2025-04-24",21.405,22.18,4.62,34900,{"date":2823,"open":2824,"high":2825,"low":2826,"close":2827,"change":2828,"percent_change":2829,"volume":2830,"transactions":9,"vwap":2827},"2025-04-23",21.31,21.68,21.15,21.2,0.83,4.07,60100,{"date":178,"open":174,"high":2832,"low":174,"close":2833,"change":2834,"percent_change":291,"volume":2835,"transactions":9,"vwap":2833},20.58,20.37,0.221,24000]