[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BAX":3,"homepage-market-summary":35,"stock-historical-BAX":177},{"ticker":4,"date":5,"profile":6,"dividend":15,"quote":19},"BAX","2026-10-02",{"name":7,"exchange":8,"sector":9,"industry":10,"description":11,"ceo":9,"employees":12,"headquarters":13,"founded":9,"is_fund":14,"issuer":9,"category":9},"Baxter International Inc.","NYSE",null,"SURGICAL & MEDICAL INSTRUMENTS & APPARATUS","Baxter offers a variety of medical supplies and equipment to providers. From its legacy operations, Baxter sells injectable therapies for use in care settings, including IV pumps, administrative sets, and solutions; nutritional products; and surgical sealants and hemostatic agents. Baxter expanded its portfolio of hospital-focused offerings by acquiring Hillrom in late 2021, which added basic equipment like hospital beds, operating room equipment, and patient monitoring tools to the portfolio. Baxter also sold its kidney care tools in early 2025.","37,500","Deerfield, IL",false,{"dividend_yield":16,"annual_dividend":17,"frequency":18,"next_ex_date":9},0.1703,0.04,"Quarterly",{"close":20,"open":21,"high":22,"low":23,"prev_close":24,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29,"high_52w":30,"low_52w":31,"avg_volume_52w":32,"range_52w_percent":33,"record_count":34},23.49,23.84,23.85,23.4,23.64,-0.15,-0.63,4723616.829273,46749,23.5413,30,15.73,7893646.678662558,54.4,11278,{"status":36,"indices":37,"watchlist":81,"sectors":103,"benchmarks":159},"success",[38,46,53,60,67,74],{"symbol":39,"name":40,"price":41,"change":42,"pct_change":43,"is_up":44,"sparkline":45,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":47,"name":48,"price":49,"change":50,"pct_change":51,"is_up":44,"sparkline":52,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":54,"name":55,"price":56,"change":57,"pct_change":58,"is_up":44,"sparkline":59,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":61,"name":62,"price":63,"change":64,"pct_change":65,"is_up":44,"sparkline":66,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":68,"name":69,"price":70,"change":71,"pct_change":72,"is_up":44,"sparkline":73,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":75,"name":76,"price":77,"change":78,"pct_change":79,"is_up":14,"sparkline":80,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[82,89,96],{"symbol":83,"name":84,"price":85,"change":86,"pct_change":87,"is_up":44,"sparkline":88,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":90,"name":91,"price":92,"change":93,"pct_change":94,"is_up":44,"sparkline":95,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":97,"name":98,"price":99,"change":100,"pct_change":101,"is_up":44,"sparkline":102,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[104,109,114,119,124,129,134,139,144,149,154],{"name":105,"etf":106,"change":107,"price":108,"is_up":44},"Technology","XLK",1.01,199.81,{"name":110,"etf":111,"change":112,"price":113,"is_up":44},"Financials","XLF",0.06,53.49,{"name":115,"etf":116,"change":117,"price":118,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":120,"etf":121,"change":122,"price":123,"is_up":44},"Consumer Cycl","XLY",1.13,110.04,{"name":125,"etf":126,"change":127,"price":128,"is_up":44},"Consumer Staples","XLP",0.25,80.53,{"name":130,"etf":131,"change":132,"price":133,"is_up":44},"Energy","XLE",0.4,62.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":44},"Industrials","XLI",0.78,169.95,{"name":140,"etf":141,"change":142,"price":143,"is_up":44},"Materials","XLB",0.66,48.86,{"name":145,"etf":146,"change":147,"price":148,"is_up":44},"Real Estate","XLRE",0.32,40.81,{"name":150,"etf":151,"change":152,"price":153,"is_up":44},"Utilities","XLU",0.38,39.83,{"name":155,"etf":156,"change":157,"price":158,"is_up":44},"Comm Services","XLC",0.35,110.32,[160,165,169,173],{"ticker":161,"name":162,"price":163,"change":164,"is_up":44},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":166,"name":167,"price":168,"change":94,"is_up":44},"QQQ","Invesco QQQ Trust",749.58,{"ticker":170,"name":171,"price":172,"change":58,"is_up":44},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":174,"name":175,"price":176,"change":72,"is_up":44},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":178,"page":51,"page_size":179,"total_pages":51,"summary":180,"data":186},365,1000,{"period_high":181,"period_low":31,"average_volume":182,"total_volume":183,"period_return":184,"latest_close":20,"start_date":185,"end_date":5},32.68,7244615,2644284316.344302,-17.92,"2025-04-22",[187,188,198,209,218,228,239,245,255,264,275,286,297,306,314,323,334,345,354,365,375,385,396,405,415,425,436,447,456,465,475,484,495,504,513,524,535,545,556,566,575,584,595,605,616,627,636,645,655,666,675,684,694,705,715,722,731,739,746,753,762,770,779,787,794,801,807,815,822,829,836,844,853,861,869,878,887,894,902,909,916,925,933,939,947,955,963,970,978,987,993,999,1004,1011,1018,1025,1033,1042,1050,1058,1067,1076,1083,1089,1096,1102,1110,1119,1128,1136,1145,1152,1160,1167,1173,1178,1185,1191,1197,1204,1209,1216,1224,1228,1235,1242,1249,1257,1264,1271,1278,1285,1292,1297,1305,1313,1319,1324,1329,1336,1341,1347,1352,1358,1364,1370,1377,1383,1389,1393,1401,1408,1414,1420,1428,1436,1443,1450,1457,1465,1473,1480,1487,1492,1498,1501,1506,1510,1515,1521,1529,1534,1539,1544,1549,1556,1561,1567,1573,1579,1584,1588,1594,1600,1606,1613,1619,1625,1631,1638,1644,1647,1654,1659,1664,1670,1676,1679,1684,1690,1695,1699,1705,1712,1717,1722,1726,1730,1733,1737,1741,1746,1752,1756,1761,1765,1769,1774,1779,1784,1789,1794,1800,1806,1810,1814,1818,1822,1827,1831,1836,1840,1847,1854,1860,1867,1873,1877,1882,1889,1894,1898,1903,1907,1915,1920,1926,1932,1936,1942,1949,1954,1960,1966,1969,1974,1979,1986,1993,1997,2001,2006,2013,2020,2027,2033,2041,2047,2053,2060,2068,2076,2082,2086,2092,2098,2103,2110,2118,2124,2131,2138,2142,2149,2154,2161,2164,2168,2175,2179,2182,2187,2193,2199,2204,2212,2218,2226,2233,2241,2249,2256,2265,2272,2278,2284,2291,2297,2304,2311,2318,2325,2333,2339,2347,2355,2362,2368,2375,2382,2388,2395,2402,2409,2414,2420,2428,2435,2441,2448,2456,2463,2470,2476,2481,2487,2493,2502,2507,2512,2518,2524,2528,2535,2544,2551,2556,2563,2568,2576,2581,2588,2594,2600,2604,2609,2613,2617,2624,2630,2635,2640,2645,2651,2659],{"date":5,"open":21,"high":22,"low":23,"close":20,"change":25,"percent_change":26,"volume":27,"transactions":28,"vwap":29},{"date":189,"open":190,"high":191,"low":192,"close":24,"change":193,"percent_change":194,"volume":195,"transactions":196,"vwap":197},"2026-10-01",23.95,24.04,23.48,-0.36,-1.5,7565991.366401,57089,23.6692,{"date":199,"open":200,"high":201,"low":202,"close":203,"change":204,"percent_change":205,"volume":206,"transactions":207,"vwap":208},"2026-09-30",23.5,24.095,23.365,24,0.52,2.21,8727220.763512,69327,23.9129,{"date":210,"open":211,"high":212,"low":213,"close":192,"change":117,"percent_change":214,"volume":215,"transactions":216,"vwap":217},"2026-09-29",23.29,23.72,23.145,-0.04,6685719.602766,62961,23.4317,{"date":219,"open":220,"high":221,"low":222,"close":20,"change":223,"percent_change":224,"volume":225,"transactions":226,"vwap":227},"2026-09-28",23.21,23.82,23.11,0.12,0.51,6171495.444752,52042,23.5247,{"date":229,"open":230,"high":231,"low":232,"close":233,"change":234,"percent_change":235,"volume":236,"transactions":237,"vwap":238},"2026-09-25",23.43,23.705,23.2,23.37,-0.11,-0.47,6568959.259445,60490,23.4434,{"date":240,"open":192,"high":241,"low":232,"close":192,"change":117,"percent_change":214,"volume":242,"transactions":243,"vwap":244},"2026-09-24",23.76,7346082.410188,66476,23.4798,{"date":246,"open":247,"high":248,"low":249,"close":20,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",23.59,24.3,23.45,-0.19,-0.8,9441692.770208,60197,23.6206,{"date":256,"open":220,"high":257,"low":220,"close":258,"change":259,"percent_change":260,"volume":261,"transactions":262,"vwap":263},"2026-09-22",23.865,23.68,0.75,3.27,7364439.102671,60270,23.6638,{"date":265,"open":266,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",22.99,23.08,22.56,22.93,0.13,0.57,11747738.440246,74276,22.8555,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",23.05,23.155,22.7111,22.8,-0.22,-0.96,9968219.157066,48956,22.8412,{"date":287,"open":288,"high":289,"low":290,"close":291,"change":292,"percent_change":293,"volume":294,"transactions":295,"vwap":296},"2026-09-17",23.7,23.735,22.98,23.02,-0.51,-2.17,6615004.621207,56718,23.1844,{"date":298,"open":241,"high":257,"low":299,"close":300,"change":301,"percent_change":302,"volume":303,"transactions":304,"vwap":305},"2026-09-16",23.18,23.53,-0.18,-0.76,9453579.28114,69352,23.4958,{"date":307,"open":308,"high":308,"low":309,"close":310,"change":25,"percent_change":26,"volume":311,"transactions":312,"vwap":313},"2026-09-15",23.94,23.16,23.71,6144400.192998,56391,23.6832,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":112,"percent_change":127,"volume":320,"transactions":321,"vwap":322},"2026-09-14",24.01,24.2179,23.605,23.86,5739473.261786,50854,23.8251,{"date":324,"open":325,"high":326,"low":327,"close":328,"change":329,"percent_change":330,"volume":331,"transactions":332,"vwap":333},"2026-09-11",24.65,24.77,23.665,23.8,-0.38,-1.57,5450645.211986,50051,23.8688,{"date":335,"open":336,"high":337,"low":338,"close":339,"change":340,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",24.15,24.375,23.9238,24.18,-0.21,-0.86,5751355.793747,56543,24.1399,{"date":346,"open":347,"high":348,"low":349,"close":349,"change":235,"percent_change":350,"volume":351,"transactions":352,"vwap":353},"2026-09-09",24.71,25.205,24.39,-1.89,5299244.002663,51874,24.6329,{"date":355,"open":356,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",25.59,25.75,24.66,24.86,-0.97,-3.76,5908322.284607,56914,24.943,{"date":366,"open":367,"high":368,"low":369,"close":370,"change":371,"percent_change":94,"volume":372,"transactions":373,"vwap":374},"2026-09-04",25.33,26.115,25.26,25.83,0.26,3415196.576367,42813,25.9045,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":292,"volume":382,"transactions":383,"vwap":384},"2026-09-03",25.96,26.09,25.17,25.57,-0.13,4699471.308328,47143,25.5043,{"date":386,"open":387,"high":388,"low":389,"close":390,"change":391,"percent_change":392,"volume":393,"transactions":394,"vwap":395},"2026-09-02",25.55,26.05,25.48,25.7,0.22,0.86,4167697.186303,49472,25.7834,{"date":397,"open":398,"high":399,"low":379,"close":389,"change":400,"percent_change":401,"volume":402,"transactions":403,"vwap":404},"2026-09-01",26.31,26.56,-0.52,-2,5275633.35005,55597,25.721,{"date":406,"open":407,"high":408,"low":409,"close":410,"change":381,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-31",25.91,26.35,25.86,26,-0.5,3992239.929389,36321,26.0631,{"date":416,"open":417,"high":398,"low":418,"close":419,"change":420,"percent_change":421,"volume":422,"transactions":423,"vwap":424},"2026-08-28",25.99,25.785,26.13,0.2,0.77,3960470.477722,40180,26.0634,{"date":426,"open":427,"high":428,"low":429,"close":430,"change":431,"percent_change":432,"volume":433,"transactions":434,"vwap":435},"2026-08-27",26.06,26.435,25.815,25.93,-0.57,-2.15,4500341.370142,47796,26.0148,{"date":437,"open":438,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",26.49,26.755,26.125,26.5,0.21,0.8,5186560.088345,48420,26.5282,{"date":448,"open":449,"high":441,"low":450,"close":451,"change":452,"percent_change":302,"volume":453,"transactions":454,"vwap":455},"2026-08-25",26.43,26.01,26.29,-0.2,3792850.760009,42284,26.2505,{"date":457,"open":458,"high":459,"low":460,"close":438,"change":461,"percent_change":271,"volume":462,"transactions":463,"vwap":464},"2026-08-24",26.37,26.61,26.065,0.15,4426556.169558,46583,26.3847,{"date":466,"open":467,"high":468,"low":378,"close":469,"change":470,"percent_change":471,"volume":472,"transactions":473,"vwap":474},"2026-08-21",26.51,26.67,26.34,-0.07,-0.27,4360834.773091,42843,26.3188,{"date":476,"open":477,"high":478,"low":477,"close":479,"change":480,"percent_change":341,"volume":481,"transactions":482,"vwap":483},"2026-08-20",25.9,26.78,26.41,-0.23,3518582.850831,40328,26.4051,{"date":485,"open":486,"high":487,"low":488,"close":489,"change":490,"percent_change":491,"volume":492,"transactions":493,"vwap":494},"2026-08-19",26.04,26.75,25.87,26.64,0.7,2.7,5047079.943063,53093,26.5791,{"date":496,"open":497,"high":498,"low":357,"close":499,"change":500,"percent_change":223,"volume":501,"transactions":502,"vwap":503},"2026-08-18",26.08,26.335,25.94,0.03,6654537.443912,56766,25.9962,{"date":505,"open":506,"high":506,"low":507,"close":407,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-17",26.47,25.865,-0.82,-3.07,5791769.24608,59730,26.0468,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-14",27.01,27.16,26.595,26.73,-0.32,-1.18,4956192.60095,48816,26.7565,{"date":525,"open":526,"high":527,"low":528,"close":529,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-13",27.02,27.45,26.895,27.05,0.1,0.37,6697299.521932,58887,27.065,{"date":536,"open":537,"high":538,"low":489,"close":539,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-12",27.2,27.4,26.95,-0.66,-2.39,6737918.871454,64262,27.0038,{"date":546,"open":547,"high":548,"low":549,"close":550,"change":551,"percent_change":552,"volume":553,"transactions":554,"vwap":555},"2026-08-11",27.55,28.015,27.38,27.61,-0.17,-0.61,7575256.443061,56541,27.67,{"date":557,"open":558,"high":559,"low":478,"close":560,"change":561,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-10",27.12,27.97,27.78,0.23,0.83,8275192.70013,74230,27.739,{"date":567,"open":568,"high":569,"low":399,"close":547,"change":570,"percent_change":571,"volume":572,"transactions":573,"vwap":574},"2026-08-07",26.93,27.88,0.54,2,8130483.96272,72896,27.461,{"date":576,"open":577,"high":578,"low":579,"close":515,"change":519,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-06",27.41,27.95,26.815,-1.17,6924072.073371,68128,27.2539,{"date":585,"open":586,"high":587,"low":588,"close":589,"change":590,"percent_change":591,"volume":592,"transactions":593,"vwap":594},"2026-08-05",28.2,28.21,27.09,27.33,-1.02,-3.6,9262356.876076,85453,27.4701,{"date":596,"open":597,"high":598,"low":599,"close":600,"change":127,"percent_change":601,"volume":602,"transactions":603,"vwap":604},"2026-08-04",27.74,28.375,27.48,28.35,0.89,9841769.351909,80209,27.9547,{"date":606,"open":607,"high":608,"low":609,"close":610,"change":611,"percent_change":612,"volume":613,"transactions":614,"vwap":615},"2026-08-03",26.98,28.3,26.9,28.1,1.94,7.42,9876431.549906,88912,27.9024,{"date":617,"open":618,"high":619,"low":620,"close":621,"change":622,"percent_change":623,"volume":624,"transactions":625,"vwap":626},"2026-07-31",26.92,27.145,26.025,26.16,-0.59,-2.21,8908657.937229,86990,26.2643,{"date":628,"open":629,"high":30,"low":630,"close":487,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-30",29.07,26.045,1.98,7.99,22661630.393197,191265,27.5006,{"date":637,"open":638,"high":639,"low":640,"close":326,"change":132,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",24.4,24.925,24.28,1.64,9397715.324324,86143,24.6938,{"date":646,"open":22,"high":647,"low":648,"close":649,"change":650,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",24.75,23.575,24.37,1.03,4.41,7088531.280725,65477,24.3572,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",22.68,23.395,22.6,23.34,0.94,4.2,5441412.45127,44789,23.2386,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":43,"percent_change":93,"volume":672,"transactions":673,"vwap":674},"2026-07-24",21.95,22.645,21.895,22.4,3640362.41207,42600,22.423,{"date":676,"open":677,"high":678,"low":679,"close":680,"change":470,"percent_change":519,"volume":681,"transactions":682,"vwap":683},"2026-07-23",21.56,21.78,21.4,21.67,4516539.695034,45513,21.6091,{"date":685,"open":686,"high":687,"low":688,"close":689,"change":235,"percent_change":690,"volume":691,"transactions":692,"vwap":693},"2026-07-22",22.53,22.5599,21.7,21.74,-2.12,4511404.559587,43338,21.8962,{"date":695,"open":696,"high":697,"low":698,"close":699,"change":700,"percent_change":701,"volume":702,"transactions":703,"vwap":704},"2026-07-21",21.86,22.24,21.84,22.21,0.14,0.63,3962315.979953,38880,22.1203,{"date":706,"open":707,"high":708,"low":709,"close":710,"change":711,"percent_change":541,"volume":712,"transactions":713,"vwap":714},"2026-07-20",22.46,22.52,21.94,22.07,-0.54,4980251.089552,49535,22.1573,{"date":716,"open":309,"high":310,"low":717,"close":718,"change":719,"percent_change":720,"volume":721,"transactions":9,"vwap":718},"2026-07-17",22.59,22.61,-0.74,-3.17,6546600,{"date":723,"open":724,"high":725,"low":726,"close":727,"change":728,"percent_change":729,"volume":730,"transactions":9,"vwap":727},"2026-07-16",22.5,23.38,22.18,23.35,1.2,5.42,6942200,{"date":732,"open":733,"high":734,"low":735,"close":736,"change":157,"percent_change":737,"volume":738,"transactions":9,"vwap":736},"2026-07-15",21.93,22.45,21.82,22.15,1.61,5021900,{"date":740,"open":733,"high":733,"low":741,"close":742,"change":743,"percent_change":744,"volume":745,"transactions":9,"vwap":742},"2026-07-14",21.16,21.8,-0.77,-3.41,5047300,{"date":747,"open":659,"high":748,"low":749,"close":750,"change":751,"percent_change":281,"volume":752,"transactions":9,"vwap":750},"2026-07-13",22.92,22.37,22.57,-0.05,8519500,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":759,"percent_change":760,"volume":761,"transactions":9,"vwap":758},"2026-07-10",22.64,22.72,22.35,22.62,0.16,0.71,3103100,{"date":763,"open":764,"high":765,"low":766,"close":707,"change":767,"percent_change":768,"volume":769,"transactions":9,"vwap":707},"2026-07-09",22.25,22.55,21.73,0.48,2.18,4063600,{"date":771,"open":772,"high":773,"low":774,"close":775,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":775},"2026-07-08",22.49,22.65,21.85,21.98,-0.88,-3.85,6788800,{"date":780,"open":781,"high":300,"low":782,"close":783,"change":784,"percent_change":785,"volume":786,"transactions":9,"vwap":783},"2026-07-07",23,22.83,22.86,0.28,1.24,5990900,{"date":788,"open":789,"high":782,"low":790,"close":791,"change":470,"percent_change":792,"volume":793,"transactions":9,"vwap":791},"2026-07-06",22.78,22.16,22.58,-0.31,4891600,{"date":795,"open":796,"high":797,"low":798,"close":773,"change":799,"percent_change":800,"volume":721,"transactions":9,"vwap":773},"2026-07-02",22.12,22.76,22.02,0.96,4.43,{"date":802,"open":679,"high":668,"low":803,"close":804,"change":531,"percent_change":805,"volume":806,"transactions":9,"vwap":804},"2026-07-01",21.38,21.69,1.74,6497600,{"date":808,"open":809,"high":726,"low":810,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-30",22.14,21.31,21.32,-0.7,-3.18,6891700,{"date":816,"open":668,"high":817,"low":818,"close":798,"change":819,"percent_change":820,"volume":821,"transactions":9,"vwap":798},"2026-06-29",22.09,21.81,-0.02,-0.09,5722100,{"date":823,"open":824,"high":726,"low":825,"close":826,"change":58,"percent_change":827,"volume":828,"transactions":9,"vwap":826},"2026-06-26",21.47,21.43,22.040001,2.27,10260200,{"date":830,"open":831,"high":766,"low":832,"close":833,"change":224,"percent_change":834,"volume":835,"transactions":9,"vwap":833},"2026-06-25",21.23,21.14,21.55,2.42,6650100,{"date":837,"open":838,"high":839,"low":840,"close":841,"change":661,"percent_change":842,"volume":843,"transactions":9,"vwap":841},"2026-06-24",20.32,21.13,20.31,21.040001,4.68,6066500,{"date":845,"open":846,"high":847,"low":848,"close":849,"change":850,"percent_change":851,"volume":852,"transactions":9,"vwap":849},"2026-06-23",19.5,20.17,19.42,20.1,0.44,2.24,5072500,{"date":854,"open":855,"high":856,"low":857,"close":858,"change":480,"percent_change":859,"volume":860,"transactions":9,"vwap":858},"2026-06-22",19.9,20.040001,19.63,19.66,-1.16,4801000,{"date":862,"open":863,"high":849,"low":864,"close":865,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":865},"2026-06-18",19.7,19.54,19.89,0.5,2.58,11167800,{"date":870,"open":871,"high":872,"low":873,"close":874,"change":875,"percent_change":876,"volume":877,"transactions":9,"vwap":874},"2026-06-17",20.42,20.62,19.38,19.39,-1.07,-5.23,7123600,{"date":879,"open":880,"high":881,"low":882,"close":883,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":883},"2026-06-16",20.91,21.030001,20.36,20.46,-0.35,-1.68,6841100,{"date":888,"open":881,"high":889,"low":890,"close":891,"change":751,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-15",21.3,20.78,20.81,-0.24,6022400,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":531,"percent_change":900,"volume":901,"transactions":9,"vwap":899},"2026-06-12",20.67,20.89,20.25,20.86,1.81,7622400,{"date":903,"open":904,"high":905,"low":856,"close":906,"change":907,"percent_change":601,"volume":908,"transactions":9,"vwap":906},"2026-06-11",20.2,20.66,20.49,0.18,7528500,{"date":910,"open":911,"high":912,"low":913,"close":840,"change":784,"percent_change":914,"volume":915,"transactions":9,"vwap":840},"2026-06-10",19.97,20.98,19.77,1.4,11725700,{"date":917,"open":918,"high":919,"low":920,"close":921,"change":922,"percent_change":923,"volume":924,"transactions":9,"vwap":921},"2026-06-09",19.46,20.16,19.36,20.030001,0.79,4.11,6493100,{"date":926,"open":927,"high":846,"low":928,"close":929,"change":930,"percent_change":931,"volume":932,"transactions":9,"vwap":929},"2026-06-08",19.33,19.049999,19.24,-0.14,-0.72,5044300,{"date":934,"open":935,"high":936,"low":937,"close":873,"change":500,"percent_change":759,"volume":938,"transactions":9,"vwap":873},"2026-06-05",19.44,19.75,19.32,6838800,{"date":940,"open":941,"high":846,"low":942,"close":943,"change":944,"percent_change":945,"volume":946,"transactions":9,"vwap":943},"2026-06-04",18.99,18.9,19.35,0.81,4.37,5959700,{"date":948,"open":949,"high":950,"low":951,"close":952,"change":930,"percent_change":953,"volume":954,"transactions":9,"vwap":952},"2026-06-03",18.53,18.86,18.42,18.54,-0.75,4591100,{"date":956,"open":957,"high":958,"low":959,"close":960,"change":784,"percent_change":961,"volume":962,"transactions":9,"vwap":960},"2026-06-02",18.33,19.08,18.22,18.68,1.52,5980600,{"date":964,"open":965,"high":960,"low":966,"close":967,"change":329,"percent_change":968,"volume":969,"transactions":9,"vwap":967},"2026-06-01",18.57,18.11,18.4,-2.02,8560400,{"date":971,"open":972,"high":973,"low":974,"close":975,"change":235,"percent_change":976,"volume":977,"transactions":9,"vwap":975},"2026-05-29",19.059999,19.18,18.77,18.78,-2.44,8486400,{"date":979,"open":980,"high":981,"low":982,"close":983,"change":984,"percent_change":985,"volume":986,"transactions":9,"vwap":983},"2026-05-28",18.76,19.31,18.59,19.25,-0.08,-0.41,5025300,{"date":988,"open":989,"high":911,"low":990,"close":927,"change":751,"percent_change":991,"volume":992,"transactions":9,"vwap":927},"2026-05-27",19.6,19.27,-0.26,8549900,{"date":994,"open":973,"high":995,"low":996,"close":873,"change":420,"percent_change":997,"volume":998,"transactions":9,"vwap":873},"2026-05-26",19.52,18.94,1.04,5290400,{"date":1000,"open":1001,"high":1002,"low":972,"close":973,"change":461,"percent_change":922,"volume":1003,"transactions":9,"vwap":973},"2026-05-22",19.26,19.67,7219800,{"date":1005,"open":1006,"high":1007,"low":967,"close":1008,"change":371,"percent_change":1009,"volume":1010,"transactions":9,"vwap":1008},"2026-05-21",18.49,19.12,19.030001,1.39,8756600,{"date":1012,"open":1013,"high":1014,"low":1015,"close":974,"change":850,"percent_change":1016,"volume":1017,"transactions":9,"vwap":974},"2026-05-20",18.44,18.83,18.01,2.4,6801200,{"date":1019,"open":1020,"high":1021,"low":1022,"close":957,"change":570,"percent_change":1023,"volume":1024,"transactions":9,"vwap":957},"2026-05-19",17.7,18.35,17.56,3.04,5663100,{"date":1026,"open":1027,"high":1028,"low":1029,"close":1030,"change":58,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1030},"2026-05-18",17.4,17.95,17.39,17.79,2.83,6251900,{"date":1034,"open":1035,"high":1036,"low":1037,"close":1038,"change":1039,"percent_change":1040,"volume":1041,"transactions":9,"vwap":1038},"2026-05-15",17.66,17.83,17.23,17.3,-0.48,-2.7,5357100,{"date":1043,"open":1044,"high":1045,"low":1029,"close":1046,"change":1047,"percent_change":1048,"volume":1049,"transactions":9,"vwap":1046},"2026-05-14",17.57,17.98,17.78,0.47,2.72,5340600,{"date":1051,"open":1052,"high":1028,"low":1053,"close":1054,"change":1055,"percent_change":1056,"volume":1057,"transactions":9,"vwap":1054},"2026-05-13",17.71,17.09,17.31,-0.58,-3.24,7899300,{"date":1059,"open":1060,"high":1061,"low":1062,"close":1063,"change":1064,"percent_change":1065,"volume":1066,"transactions":9,"vwap":1063},"2026-05-12",17.65,18.049999,17.5,17.89,0.36,2.05,7160700,{"date":1068,"open":1069,"high":1070,"low":1071,"close":1072,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1072},"2026-05-11",17.96,18.09,17.28,17.53,-0.46,-2.56,7239900,{"date":1077,"open":1052,"high":1078,"low":1079,"close":1080,"change":866,"percent_change":1081,"volume":1082,"transactions":9,"vwap":1080},"2026-05-08",18,17.29,17.99,2.86,7865800,{"date":1084,"open":1085,"high":1044,"low":1085,"close":1086,"change":224,"percent_change":1087,"volume":1088,"transactions":9,"vwap":1086},"2026-05-07",17.16,17.49,3,6617600,{"date":1090,"open":1091,"high":1054,"low":1092,"close":1093,"change":561,"percent_change":1094,"volume":1095,"transactions":9,"vwap":1093},"2026-05-06",16.99,16.86,16.98,1.37,5871200,{"date":1097,"open":1098,"high":1099,"low":100,"close":1100,"change":270,"percent_change":137,"volume":1101,"transactions":9,"vwap":1100},"2026-05-05",16.74,16.96,16.75,7641400,{"date":1103,"open":1104,"high":1105,"low":1106,"close":1107,"change":622,"percent_change":1108,"volume":1109,"transactions":9,"vwap":1107},"2026-05-04",17.2,17.43,16.52,16.62,-3.43,7425900,{"date":1111,"open":1112,"high":1113,"low":1114,"close":1115,"change":1116,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1115},"2026-05-01",17.84,17.85,17.049999,17.21,-0.37,-2.1,10872000,{"date":1120,"open":1121,"high":1122,"low":1123,"close":1124,"change":1125,"percent_change":1126,"volume":1127,"transactions":9,"vwap":1124},"2026-04-30",17.73,18.02,16.17,17.58,0.68,4.02,21192000,{"date":1129,"open":1030,"high":1130,"low":1131,"close":1132,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1132},"2026-04-29",17.82,16.83,16.9,-1.04,-5.8,15301400,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1141,"change":1142,"percent_change":1143,"volume":1144,"transactions":9,"vwap":1141},"2026-04-28",18.5,18.64,17.93,17.94,-0.55,-2.97,9652800,{"date":1146,"open":1147,"high":1148,"low":1147,"close":1006,"change":1149,"percent_change":1150,"volume":1151,"transactions":9,"vwap":1006},"2026-04-27",18.14,18.67,0.33,1.82,7138200,{"date":1153,"open":957,"high":1154,"low":1155,"close":1156,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1156},"2026-04-24",18.48,17.9,18.16,-0.25,-1.36,5051600,{"date":1161,"open":1162,"high":1006,"low":1163,"close":1164,"change":530,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-23",18.31,18.08,18.41,0.55,4793700,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1162,"change":301,"percent_change":360,"volume":1172,"transactions":9,"vwap":1162},"2026-04-22",18.81,19.11,18.25,4560700,{"date":1174,"open":950,"high":1175,"low":1154,"close":1006,"change":884,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1006},"2026-04-21",19.19,-1.86,7348700,{"date":1179,"open":1180,"high":1181,"low":951,"close":1182,"change":270,"percent_change":1183,"volume":1184,"transactions":9,"vwap":1182},"2026-04-20",18.47,18.97,18.84,0.69,6730300,{"date":1186,"open":1187,"high":1175,"low":1171,"close":1188,"change":271,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-04-17",18.26,18.71,3.14,8972800,{"date":1192,"open":1044,"high":1193,"low":1194,"close":1147,"change":570,"percent_change":1195,"volume":1196,"transactions":9,"vwap":1147},"2026-04-16",18.18,17.45,3.07,6056900,{"date":1198,"open":1199,"high":1200,"low":1072,"close":1201,"change":1202,"percent_change":112,"volume":1203,"transactions":9,"vwap":1201},"2026-04-15",17.61,17.76,17.6,0.01,4005400,{"date":1205,"open":1206,"high":1061,"low":1044,"close":1207,"change":214,"percent_change":480,"volume":1208,"transactions":9,"vwap":1207},"2026-04-14",17.74,17.59,5761000,{"date":1210,"open":1099,"high":1211,"low":1212,"close":1213,"change":767,"percent_change":1214,"volume":1215,"transactions":9,"vwap":1213},"2026-04-13",17.68,16.81,17.63,2.8,12110000,{"date":1217,"open":1218,"high":1219,"low":1220,"close":1221,"change":25,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-04-10",17.42,17.55,17.12,17.15,-0.87,3536400,{"date":1225,"open":1226,"high":1062,"low":1093,"close":1038,"change":112,"percent_change":157,"volume":1227,"transactions":9,"vwap":1038},"2026-04-09",17.18,5439800,{"date":1229,"open":1027,"high":1046,"low":1230,"close":1231,"change":1232,"percent_change":1233,"volume":1234,"transactions":9,"vwap":1231},"2026-04-08",17.040001,17.24,0.62,3.73,6358400,{"date":1236,"open":1237,"high":1238,"low":1239,"close":1107,"change":1240,"percent_change":301,"volume":1241,"transactions":9,"vwap":1107},"2026-04-07",16.71,16.8,16.38,-0.03,4742300,{"date":1243,"open":1244,"high":1245,"low":1246,"close":1247,"change":1240,"percent_change":301,"volume":1248,"transactions":9,"vwap":1247},"2026-04-06",16.66,16.85,16.51,16.65,6418900,{"date":1250,"open":1251,"high":1230,"low":1252,"close":1253,"change":1254,"percent_change":1255,"volume":1256,"transactions":9,"vwap":1253},"2026-04-02",16.49,16.31,16.68,-0.1,-0.6,6513600,{"date":1258,"open":1259,"high":1104,"low":1260,"close":1261,"change":819,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-04-01",17,16.76,16.78,-0.12,8409400,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1238,"change":51,"percent_change":1269,"volume":1270,"transactions":9,"vwap":1238},"2026-03-31",16.08,16.95,15.9,6.33,9817300,{"date":1272,"open":1273,"high":1274,"low":31,"close":1275,"change":551,"percent_change":1276,"volume":1277,"transactions":9,"vwap":1275},"2026-03-30",16,16.14,15.8,-1.06,7451500,{"date":1279,"open":1280,"high":1244,"low":1281,"close":1282,"change":812,"percent_change":1283,"volume":1284,"transactions":9,"vwap":1282},"2026-03-27",16.59,15.87,15.97,-4.2,6517600,{"date":1286,"open":1259,"high":1062,"low":1287,"close":1288,"change":1289,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1288},"2026-03-26",16.56,16.67,-0.45,-2.63,9618200,{"date":1293,"open":1093,"high":1037,"low":1294,"close":1220,"change":132,"percent_change":1295,"volume":1296,"transactions":9,"vwap":1220},"2026-03-25",16.45,2.39,6423200,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":1303,"percent_change":142,"volume":1304,"transactions":9,"vwap":1302},"2026-03-24",16.36,16.84,16.23,16.72,0.11,9013900,{"date":1306,"open":1107,"high":1307,"low":1308,"close":1309,"change":1310,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1309},"2026-03-23",16.91,16.33,16.61,0.46,2.85,11077900,{"date":1314,"open":1315,"high":1238,"low":1266,"close":1316,"change":292,"percent_change":1317,"volume":1318,"transactions":9,"vwap":1316},"2026-03-20",16.53,16.15,-3.06,19145500,{"date":1320,"open":1132,"high":1114,"low":1299,"close":1244,"change":1321,"percent_change":1322,"volume":1323,"transactions":9,"vwap":1244},"2026-03-19",-0.43,-2.52,9493600,{"date":1325,"open":1062,"high":1062,"low":1053,"close":1053,"change":1326,"percent_change":1327,"volume":1328,"transactions":9,"vwap":1053},"2026-03-18",-0.53,-3.01,6157900,{"date":1330,"open":1331,"high":1112,"low":1332,"close":1333,"change":570,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1333},"2026-03-17",17.34,17.32,17.62,3.16,7339000,{"date":1337,"open":1221,"high":1052,"low":1300,"close":1338,"change":519,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1338},"2026-03-16",17.08,-1.84,13190600,{"date":1342,"open":967,"high":1343,"low":1344,"close":1027,"change":552,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1027},"2026-03-13",18.56,17.22,-3.39,8897400,{"date":1348,"open":1349,"high":1350,"low":1331,"close":1015,"change":214,"percent_change":281,"volume":1351,"transactions":9,"vwap":1015},"2026-03-12",17.75,18.28,12051700,{"date":1353,"open":1354,"high":1187,"low":1079,"close":1061,"change":1355,"percent_change":1356,"volume":1357,"transactions":9,"vwap":1061},"2026-03-11",17.51,0.59,3.38,12638900,{"date":1359,"open":1360,"high":1080,"low":1027,"close":1361,"change":1289,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1361},"2026-03-10",17.92,17.46,-2.51,9355900,{"date":1365,"open":1366,"high":1367,"low":1259,"close":1368,"change":391,"percent_change":785,"volume":1369,"transactions":9,"vwap":1368},"2026-03-09",17.26,17.97,17.91,10923600,{"date":1371,"open":957,"high":1164,"low":1372,"close":1373,"change":1374,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1373},"2026-03-06",17.54,17.69,-0.91,-4.89,10709800,{"date":1378,"open":1188,"high":1379,"low":1164,"close":1380,"change":1321,"percent_change":1381,"volume":1382,"transactions":9,"vwap":1380},"2026-03-05",18.96,18.6,-2.26,10856300,{"date":1384,"open":1170,"high":1385,"low":1386,"close":1008,"change":1387,"percent_change":1387,"volume":1388,"transactions":9,"vwap":1008},"2026-03-04",19.23,18.66,0,8653000,{"date":1390,"open":972,"high":937,"low":1180,"close":1008,"change":540,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1008},"2026-03-03",-3.35,9039500,{"date":1394,"open":1395,"high":911,"low":1396,"close":1397,"change":1398,"percent_change":1399,"volume":1400,"transactions":9,"vwap":1397},"2026-03-02",19.88,19.29,19.69,-0.68,-3.34,7287600,{"date":1402,"open":1403,"high":906,"low":1404,"close":1405,"change":1202,"percent_change":1406,"volume":1407,"transactions":9,"vwap":1405},"2026-02-27",20.19,19.91,20.37,0.05,36636900,{"date":1409,"open":1410,"high":741,"low":1411,"close":882,"change":1116,"percent_change":1412,"volume":1413,"transactions":9,"vwap":882},"2026-02-26",20.83,20.28,-1.78,7145600,{"date":1415,"open":1416,"high":1417,"low":904,"close":1418,"change":530,"percent_change":767,"volume":1419,"transactions":9,"vwap":1418},"2026-02-25",20.44,20.93,20.73,6490000,{"date":1421,"open":1422,"high":1423,"low":1424,"close":1425,"change":26,"percent_change":1426,"volume":1427,"transactions":9,"vwap":1425},"2026-02-24",21.2,21.41,20.58,20.63,-2.96,7121100,{"date":1429,"open":1430,"high":1431,"low":1432,"close":1433,"change":519,"percent_change":1434,"volume":1435,"transactions":9,"vwap":1433},"2026-02-23",21.25,21.48,21.07,21.26,-1.48,6047600,{"date":1437,"open":1438,"high":698,"low":1417,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-20",21.5,21.58,0.24,1.12,7378800,{"date":1444,"open":1445,"high":733,"low":1446,"close":1447,"change":1326,"percent_change":1448,"volume":1449,"transactions":9,"vwap":1447},"2026-02-19",21.89,21.21,21.34,-2.42,6569000,{"date":1451,"open":1424,"high":1452,"low":1453,"close":1454,"change":122,"percent_change":1455,"volume":1456,"transactions":9,"vwap":1454},"2026-02-18",22.08,20.53,21.87,5.45,14098100,{"date":1458,"open":1459,"high":1460,"low":911,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-17",20.09,20.92,20.74,0.95,4.8,11817300,{"date":1466,"open":1148,"high":1467,"low":1468,"close":1469,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1469},"2026-02-13",20.13,18.61,19.79,1.08,5.77,15813300,{"date":1474,"open":995,"high":1475,"low":1476,"close":1188,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1188},"2026-02-12",20.11,18.58,-3.56,-15.99,28020700,{"date":1481,"open":689,"high":1482,"low":1483,"close":1484,"change":1149,"percent_change":1485,"volume":1486,"transactions":9,"vwap":1484},"2026-02-11",22.41,21.62,22.27,1.5,10787000,{"date":1488,"open":804,"high":1489,"low":680,"close":709,"change":442,"percent_change":1490,"volume":1491,"transactions":9,"vwap":709},"2026-02-10",22.34,0.97,8142700,{"date":1493,"open":1494,"high":1495,"low":1496,"close":766,"change":1387,"percent_change":1387,"volume":1497,"transactions":9,"vwap":766},"2026-02-09",21.49,21.75,21.1,8335800,{"date":1499,"open":689,"high":1454,"low":810,"close":766,"change":214,"percent_change":301,"volume":1500,"transactions":9,"vwap":766},"2026-02-06",13553700,{"date":1502,"open":841,"high":733,"low":841,"close":1503,"change":164,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1503},"2026-02-05",21.77,3.52,13910200,{"date":1507,"open":855,"high":839,"low":855,"close":881,"change":1441,"percent_change":1508,"volume":1509,"transactions":9,"vwap":881},"2026-02-04",5.63,10132700,{"date":1511,"open":1512,"high":1513,"low":1512,"close":1404,"change":17,"percent_change":420,"volume":1514,"transactions":9,"vwap":1404},"2026-02-03",19.55,20.27,7999900,{"date":1516,"open":865,"high":1475,"low":1517,"close":1518,"change":452,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1518},"2026-02-02",19.74,19.87,-1,7084400,{"date":1522,"open":1523,"high":1403,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-01-30",19.8,19.61,20.07,0.34,1.72,7301500,{"date":1530,"open":1531,"high":1523,"low":1385,"close":1531,"change":223,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1531},"2026-01-29",19.73,0.61,6487700,{"date":1535,"open":995,"high":1536,"low":1537,"close":1524,"change":17,"percent_change":420,"volume":1538,"transactions":9,"vwap":1524},"2026-01-28",19.78,19.49,5981800,{"date":1540,"open":1541,"high":858,"low":990,"close":1542,"change":984,"percent_change":985,"volume":1543,"transactions":9,"vwap":1542},"2026-01-27",19.53,19.57,5869000,{"date":1545,"open":1518,"high":1546,"low":989,"close":1547,"change":250,"percent_change":282,"volume":1548,"transactions":9,"vwap":1547},"2026-01-26",19.93,19.65,5744700,{"date":1550,"open":1395,"high":1551,"low":1552,"close":1553,"change":480,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-23",20.02,19.43,19.84,-1.15,7414800,{"date":1557,"open":911,"high":1558,"low":1523,"close":1525,"change":1064,"percent_change":1559,"volume":1560,"transactions":9,"vwap":1525},"2026-01-22",20.45,1.83,9629100,{"date":1562,"open":1542,"high":1563,"low":995,"close":1564,"change":1149,"percent_change":1565,"volume":1566,"transactions":9,"vwap":1564},"2026-01-21",20.01,19.71,1.7,10132600,{"date":1568,"open":1569,"high":1569,"low":920,"close":873,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":873},"2026-01-20",19.94,-0.73,-3.63,11486200,{"date":1574,"open":904,"high":1575,"low":1576,"close":1475,"change":991,"percent_change":1577,"volume":1578,"transactions":9,"vwap":1475},"2026-01-16",20.41,20.059999,-1.28,7638900,{"date":1580,"open":865,"high":883,"low":913,"close":1405,"change":1581,"percent_change":1582,"volume":1583,"transactions":9,"vwap":1405},"2026-01-15",0.53,2.67,8914200,{"date":1585,"open":1524,"high":1551,"low":920,"close":1553,"change":1586,"percent_change":1490,"volume":1587,"transactions":9,"vwap":1553},"2026-01-14",0.19,8110600,{"date":1589,"open":1513,"high":1590,"low":1591,"close":1547,"change":411,"percent_change":1592,"volume":1593,"transactions":9,"vwap":1547},"2026-01-13",20.47,19.4,-2.48,9384000,{"date":1595,"open":881,"high":881,"low":1523,"close":1596,"change":1597,"percent_change":1598,"volume":1599,"transactions":9,"vwap":1596},"2026-01-12",20.15,-0.92,-4.37,11066800,{"date":1601,"open":1602,"high":1430,"low":1603,"close":1432,"change":152,"percent_change":1604,"volume":1605,"transactions":9,"vwap":1432},"2026-01-09",20.9,20.61,1.84,11530000,{"date":1607,"open":1411,"high":891,"low":1608,"close":1609,"change":1610,"percent_change":1611,"volume":1612,"transactions":9,"vwap":1609},"2026-01-08",20.08,20.69,0.29,1.42,15301700,{"date":1614,"open":1615,"high":891,"low":1616,"close":1617,"change":25,"percent_change":1570,"volume":1618,"transactions":9,"vwap":1617},"2026-01-07",20.72,20.23,20.4,10850700,{"date":1620,"open":1551,"high":872,"low":1621,"close":1622,"change":142,"percent_change":1623,"volume":1624,"transactions":9,"vwap":1622},"2026-01-06",19.99,20.55,3.32,7682700,{"date":1626,"open":1627,"high":1628,"low":864,"close":865,"change":1629,"percent_change":571,"volume":1630,"transactions":9,"vwap":865},"2026-01-05",19.59,20.34,0.39,12216100,{"date":1632,"open":1633,"high":1634,"low":1635,"close":846,"change":1629,"percent_change":1636,"volume":1637,"transactions":9,"vwap":846},"2026-01-02",19.3,19.64,19.17,2.04,6113200,{"date":1639,"open":1640,"high":920,"low":1641,"close":1170,"change":250,"percent_change":1642,"volume":1643,"transactions":9,"vwap":1170},"2025-12-31",19.21,19.040001,-0.98,5064600,{"date":1645,"open":990,"high":1537,"low":929,"close":1633,"change":1406,"percent_change":371,"volume":1646,"transactions":9,"vwap":1633},"2025-12-30",4435100,{"date":1648,"open":1649,"high":1650,"low":1651,"close":983,"change":381,"percent_change":1652,"volume":1653,"transactions":9,"vwap":983},"2025-12-29",19.37,19.47,19.1,-0.67,6447900,{"date":1655,"open":958,"high":874,"low":1008,"close":873,"change":1656,"percent_change":1657,"volume":1658,"transactions":9,"vwap":873},"2025-12-26",0.27,1.41,3814600,{"date":1660,"open":1181,"high":1661,"low":1662,"close":1170,"change":907,"percent_change":1462,"volume":1663,"transactions":9,"vwap":1170},"2025-12-24",19.14,18.92,2312700,{"date":1665,"open":1666,"high":941,"low":1667,"close":1668,"change":751,"percent_change":991,"volume":1669,"transactions":9,"vwap":1668},"2025-12-23",18.98,18.65,18.93,5030600,{"date":1671,"open":1672,"high":1673,"low":1182,"close":1666,"change":1674,"percent_change":1303,"volume":1675,"transactions":9,"vwap":1666},"2025-12-22",18.85,19.22,0.02,8131500,{"date":1677,"open":972,"high":981,"low":996,"close":1379,"change":234,"percent_change":1055,"volume":1678,"transactions":9,"vwap":1379},"2025-12-19",15927000,{"date":1680,"open":981,"high":1552,"low":1008,"close":1681,"change":281,"percent_change":1682,"volume":1683,"transactions":9,"vwap":1681},"2025-12-18",19.07,-1.14,7948800,{"date":1685,"open":1686,"high":1687,"low":1181,"close":1396,"change":1440,"percent_change":1688,"volume":1689,"transactions":9,"vwap":1396},"2025-12-17",19,19.41,1.26,8587500,{"date":1691,"open":864,"high":1542,"low":1692,"close":928,"change":1039,"percent_change":1693,"volume":1694,"transactions":9,"vwap":928},"2025-12-16",18.82,-2.46,8966100,{"date":1696,"open":983,"high":1697,"low":1007,"close":1541,"change":152,"percent_change":631,"volume":1698,"transactions":9,"vwap":1541},"2025-12-15",19.82,9150200,{"date":1700,"open":1686,"high":1701,"low":1662,"close":1702,"change":127,"percent_change":1703,"volume":1704,"transactions":9,"vwap":1702},"2025-12-12",19.34,19.15,1.32,10800100,{"date":1706,"open":1707,"high":1708,"low":1171,"close":942,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":942},"2025-12-11",18.38,18.91,0.64,3.5,8940700,{"date":1713,"open":1714,"high":1715,"low":1360,"close":1187,"change":530,"percent_change":1165,"volume":1716,"transactions":9,"vwap":1187},"2025-12-10",18.2,18.39,11642800,{"date":1718,"open":1719,"high":1720,"low":1015,"close":1156,"change":1387,"percent_change":1387,"volume":1721,"transactions":9,"vwap":1156},"2025-12-09",18.1,18.3,6331000,{"date":1723,"open":1667,"high":960,"low":966,"close":1156,"change":329,"percent_change":1724,"volume":1725,"transactions":9,"vwap":1156},"2025-12-08",-2.05,9194800,{"date":1727,"open":1139,"high":1169,"low":1728,"close":952,"change":112,"percent_change":147,"volume":1729,"transactions":9,"vwap":952},"2025-12-05",18.46,8572200,{"date":1731,"open":1182,"high":1668,"low":957,"close":1154,"change":985,"percent_change":293,"volume":1732,"transactions":9,"vwap":1154},"2025-12-04",7934100,{"date":1734,"open":1686,"high":1635,"low":950,"close":1735,"change":1406,"percent_change":1656,"volume":1736,"transactions":9,"vwap":1735},"2025-12-03",18.89,6094200,{"date":1738,"open":941,"high":941,"low":1380,"close":1182,"change":892,"percent_change":1739,"volume":1740,"transactions":9,"vwap":1182},"2025-12-02",-1.26,8457500,{"date":1742,"open":1743,"high":1744,"low":952,"close":958,"change":1526,"percent_change":900,"volume":1745,"transactions":9,"vwap":958},"2025-12-01",18.62,19.2,9634800,{"date":1747,"open":1748,"high":1182,"low":1468,"close":1749,"change":551,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1749},"2025-11-28",18.72,18.74,-0.9,3766200,{"date":1753,"open":982,"high":1754,"low":949,"close":1708,"change":127,"percent_change":87,"volume":1755,"transactions":9,"vwap":1708},"2025-11-26",18.95,7170000,{"date":1757,"open":1758,"high":1748,"low":1714,"close":1386,"change":767,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1386},"2025-11-25",18.34,2.64,7339900,{"date":1762,"open":1162,"high":1728,"low":966,"close":1193,"change":381,"percent_change":1763,"volume":1764,"transactions":9,"vwap":1193},"2025-11-24",-0.71,8506100,{"date":1766,"open":1124,"high":1468,"low":1022,"close":1162,"change":601,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1162},"2025-11-21",5.11,8278400,{"date":1770,"open":1035,"high":1771,"low":1027,"close":1218,"change":471,"percent_change":1772,"volume":1773,"transactions":9,"vwap":1218},"2025-11-20",17.86,-1.53,8313700,{"date":1775,"open":1147,"high":1776,"low":1372,"close":1373,"change":1073,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1373},"2025-11-19",18.17,-2.53,7690300,{"date":1780,"open":1373,"high":959,"low":1027,"close":1781,"change":152,"percent_change":1782,"volume":1783,"transactions":9,"vwap":1781},"2025-11-18",18.15,2.14,9780700,{"date":1785,"open":1707,"high":1180,"low":1349,"close":1786,"change":812,"percent_change":1787,"volume":1788,"transactions":9,"vwap":1786},"2025-11-17",17.77,-3.79,7790700,{"date":1790,"open":1380,"high":1791,"low":1162,"close":1180,"change":480,"percent_change":1792,"volume":1793,"transactions":9,"vwap":1180},"2025-11-14",18.69,-1.23,7472600,{"date":1795,"open":1796,"high":1662,"low":1797,"close":1798,"change":1387,"percent_change":1387,"volume":1799,"transactions":9,"vwap":1798},"2025-11-13",18.63,18.52,18.7,9828700,{"date":1801,"open":1720,"high":1662,"low":1802,"close":1798,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1798},"2025-11-12",18.27,0.45,2.47,12362500,{"date":1807,"open":1036,"high":1162,"low":1020,"close":1171,"change":866,"percent_change":1808,"volume":1809,"transactions":9,"vwap":1171},"2025-11-11",2.82,12070300,{"date":1811,"open":1045,"high":1078,"low":1044,"close":1349,"change":1157,"percent_change":1812,"volume":1813,"transactions":9,"vwap":1349},"2025-11-10",-1.39,7892800,{"date":1815,"open":1028,"high":1816,"low":1046,"close":1078,"change":1674,"percent_change":1303,"volume":1817,"transactions":9,"vwap":1078},"2025-11-07",18.12,7414100,{"date":1819,"open":1141,"high":1156,"low":1354,"close":1045,"change":500,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1045},"2025-11-06",0.17,10346300,{"date":1823,"open":1824,"high":1163,"low":1825,"close":1028,"change":1202,"percent_change":112,"volume":1826,"transactions":9,"vwap":1028},"2025-11-05",17.87,17.47,11329600,{"date":1828,"open":1193,"high":1829,"low":1206,"close":1141,"change":471,"percent_change":1434,"volume":1830,"transactions":9,"vwap":1141},"2025-11-04",18.32,11712400,{"date":1832,"open":1720,"high":967,"low":1061,"close":1833,"change":991,"percent_change":1834,"volume":1835,"transactions":9,"vwap":1833},"2025-11-03",18.21,-1.41,11396800,{"date":1837,"open":1169,"high":1754,"low":1013,"close":1180,"change":1838,"percent_change":591,"volume":1839,"transactions":9,"vwap":1180},"2025-10-31",-0.69,11557700,{"date":1841,"open":996,"high":1842,"low":951,"close":1843,"change":1844,"percent_change":1845,"volume":1846,"transactions":9,"vwap":1843},"2025-10-30",19.81,19.16,-3.26,-14.54,24018300,{"date":1848,"open":1849,"high":748,"low":1489,"close":1850,"change":1851,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1850},"2025-10-29",22.74,22.42,-0.44,-1.92,7770300,{"date":1855,"open":1856,"high":220,"low":1857,"close":783,"change":792,"percent_change":1858,"volume":1859,"transactions":9,"vwap":783},"2025-10-28",23.040001,22.77,-1.34,5722700,{"date":1861,"open":1862,"high":727,"low":1863,"close":1864,"change":461,"percent_change":1865,"volume":1866,"transactions":9,"vwap":1864},"2025-10-27",23.26,23.01,23.17,0.65,6408700,{"date":1868,"open":1869,"high":1870,"low":1871,"close":291,"change":500,"percent_change":270,"volume":1872,"transactions":9,"vwap":291},"2025-10-24",23.24,23.28,22.94,3719500,{"date":1874,"open":1875,"high":222,"low":686,"close":266,"change":112,"percent_change":371,"volume":1876,"transactions":9,"vwap":266},"2025-10-23",22.97,5681400,{"date":1878,"open":1879,"high":20,"low":1880,"close":269,"change":907,"percent_change":922,"volume":1881,"transactions":9,"vwap":269},"2025-10-22",22.89,22.85,4731800,{"date":1883,"open":1884,"high":1885,"low":791,"close":1886,"change":329,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1886},"2025-10-21",23.030001,23.14,22.75,-1.64,6574500,{"date":1890,"open":1869,"high":1891,"low":222,"close":1892,"change":17,"percent_change":1820,"volume":1893,"transactions":9,"vwap":1892},"2025-10-20",23.6,23.13,4500700,{"date":1895,"open":269,"high":1896,"low":750,"close":1896,"change":223,"percent_change":204,"volume":1897,"transactions":9,"vwap":1896},"2025-10-17",23.09,3953000,{"date":1899,"open":717,"high":1900,"low":1901,"close":1875,"change":391,"percent_change":1490,"volume":1902,"transactions":9,"vwap":1875},"2025-10-16",23.32,22.54,5414900,{"date":1904,"open":1857,"high":1905,"low":718,"close":1886,"change":470,"percent_change":792,"volume":1906,"transactions":9,"vwap":1886},"2025-10-15",23.3,4611900,{"date":1908,"open":1909,"high":1910,"low":1911,"close":1912,"change":760,"percent_change":1913,"volume":1914,"transactions":9,"vwap":1912},"2025-10-14",21.99,22.87,21.88,22.82,3.21,6023500,{"date":1916,"open":826,"high":1917,"low":668,"close":1918,"change":759,"percent_change":43,"volume":1919,"transactions":9,"vwap":1918},"2025-10-13",22.39,22.11,4315500,{"date":1921,"open":773,"high":782,"low":1922,"close":668,"change":1923,"percent_change":1924,"volume":1925,"transactions":9,"vwap":668},"2025-10-10",21.63,-0.56,-2.49,5515400,{"date":1927,"open":1871,"high":1856,"low":1928,"close":1929,"change":892,"percent_change":1930,"volume":1931,"transactions":9,"vwap":1929},"2025-10-09",22.43,22.51,-1.05,5581400,{"date":1933,"open":1934,"high":748,"low":765,"close":1886,"change":25,"percent_change":540,"volume":1935,"transactions":9,"vwap":1886},"2025-10-08",22.71,4836800,{"date":1937,"open":1938,"high":1870,"low":1939,"close":1940,"change":1157,"percent_change":78,"volume":1941,"transactions":9,"vwap":1940},"2025-10-07",23.27,22.88,22.9,4806700,{"date":1943,"open":1944,"high":1945,"low":222,"close":1946,"change":1763,"percent_change":1947,"volume":1948,"transactions":9,"vwap":1946},"2025-10-06",23.9,23.92,23.15,-2.98,6328600,{"date":1950,"open":233,"high":1951,"low":1862,"close":319,"change":701,"percent_change":1952,"volume":1953,"transactions":9,"vwap":319},"2025-10-03",24.27,2.71,6547600,{"date":1955,"open":1956,"high":1957,"low":1863,"close":1958,"change":381,"percent_change":1923,"volume":1959,"transactions":9,"vwap":1958},"2025-10-02",23.19,23.63,23.23,4734400,{"date":1961,"open":1962,"high":249,"low":797,"close":1963,"change":1355,"percent_change":1964,"volume":1965,"transactions":9,"vwap":1963},"2025-10-01",22.95,23.36,2.59,6332800,{"date":1967,"open":757,"high":783,"low":1452,"close":1857,"change":1629,"percent_change":805,"volume":1968,"transactions":9,"vwap":1857},"2025-09-30",6033700,{"date":1970,"open":1971,"high":717,"low":742,"close":1972,"change":132,"percent_change":1150,"volume":1973,"transactions":9,"vwap":1972},"2025-09-29",22,22.38,6710200,{"date":1975,"open":1495,"high":1976,"low":1977,"close":775,"change":1656,"percent_change":785,"volume":1978,"transactions":9,"vwap":775},"2025-09-26",22.049999,21.68,10542500,{"date":1980,"open":1489,"high":1928,"low":1981,"close":1982,"change":1983,"percent_change":1984,"volume":1985,"transactions":9,"vwap":1982},"2025-09-25",21.59,21.71,-0.85,-3.77,7394200,{"date":1987,"open":1988,"high":1989,"low":708,"close":268,"change":1990,"percent_change":1991,"volume":1992,"transactions":9,"vwap":268},"2025-09-24",22.73,22.91,-0.3,-1.31,5869900,{"date":1994,"open":1995,"high":309,"low":1886,"close":783,"change":1406,"percent_change":391,"volume":1996,"transactions":9,"vwap":783},"2025-09-23",22.81,4805500,{"date":1998,"open":781,"high":1999,"low":280,"close":1995,"change":340,"percent_change":1374,"volume":2000,"transactions":9,"vwap":1995},"2025-09-22",23.059999,4954300,{"date":2002,"open":310,"high":2003,"low":291,"close":291,"change":1652,"percent_change":2004,"volume":2005,"transactions":9,"vwap":291},"2025-09-19",23.75,-2.83,13671600,{"date":2007,"open":2008,"high":2009,"low":727,"close":2010,"change":58,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-09-18",23.47,23.81,23.69,2.11,3610100,{"date":2014,"open":2015,"high":2016,"low":2017,"close":232,"change":1652,"percent_change":2018,"volume":2019,"transactions":9,"vwap":232},"2025-09-17",23.93,24.11,23.1,-2.81,5187500,{"date":2021,"open":22,"high":2022,"low":2023,"close":2024,"change":2025,"percent_change":1610,"volume":2026,"transactions":9,"vwap":2024},"2025-09-16",24.09,23.77,23.87,0.07,5747100,{"date":2028,"open":316,"high":2029,"low":2030,"close":328,"change":250,"percent_change":2031,"volume":2032,"transactions":9,"vwap":328},"2025-09-15",24.17,23.58,-0.79,7038000,{"date":2034,"open":2035,"high":2036,"low":2037,"close":2038,"change":411,"percent_change":2039,"volume":2040,"transactions":9,"vwap":2038},"2025-09-12",24.32,24.42,23.91,23.99,-2.04,5749900,{"date":2042,"open":308,"high":2043,"low":1944,"close":2044,"change":224,"percent_change":2045,"volume":2046,"transactions":9,"vwap":2044},"2025-09-11",24.52,24.49,2.13,4029100,{"date":2048,"open":2036,"high":2049,"low":2050,"close":2051,"change":235,"percent_change":1852,"volume":2052,"transactions":9,"vwap":2051},"2025-09-10",24.63,23.97,23.98,4466800,{"date":2054,"open":2022,"high":2055,"low":2056,"close":2057,"change":1064,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-09-09",24.58,24.02,24.45,1.49,4552100,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2022,"change":2065,"percent_change":2066,"volume":2067,"transactions":9,"vwap":2022},"2025-09-08",24.25,24.36,23.79,-0.33,-1.35,5637100,{"date":2069,"open":2070,"high":2071,"low":2072,"close":2036,"change":2073,"percent_change":2074,"volume":2075,"transactions":9,"vwap":2036},"2025-09-05",23.78,24.59,23.61,0.84,3.56,7373500,{"date":2077,"open":2078,"high":2079,"low":2080,"close":2030,"change":17,"percent_change":1820,"volume":2081,"transactions":9,"vwap":2030},"2025-09-04",23.54,23.73,23.12,5967800,{"date":2083,"open":2038,"high":640,"low":1963,"close":2078,"change":26,"percent_change":2084,"volume":2085,"transactions":9,"vwap":2078},"2025-09-03",-2.61,7474600,{"date":2087,"open":2088,"high":2089,"low":328,"close":2029,"change":400,"percent_change":2090,"volume":2091,"transactions":9,"vwap":2029},"2025-09-02",24.41,24.6,-2.11,14049000,{"date":2093,"open":2062,"high":2094,"low":2095,"close":2096,"change":1610,"percent_change":65,"volume":2097,"transactions":9,"vwap":2096},"2025-08-29",24.72,24.22,24.69,4048500,{"date":2099,"open":2100,"high":2100,"low":2101,"close":638,"change":381,"percent_change":1326,"volume":2102,"transactions":9,"vwap":638},"2025-08-28",24.54,24.16,4495900,{"date":2104,"open":2105,"high":2106,"low":2107,"close":2108,"change":500,"percent_change":223,"volume":2109,"transactions":9,"vwap":2108},"2025-08-27",24.46,24.7,24.31,24.53,5559800,{"date":2111,"open":2112,"high":2113,"low":2114,"close":2115,"change":2116,"percent_change":892,"volume":2117,"transactions":9,"vwap":2115},"2025-08-26",24.51,24.64,24.34,24.5,-0.06,5085500,{"date":2119,"open":2112,"high":2120,"low":248,"close":2121,"change":1674,"percent_change":2122,"volume":2123,"transactions":9,"vwap":2121},"2025-08-25",24.62,24.56,0.08,9755900,{"date":2125,"open":2126,"high":2127,"low":2128,"close":2100,"change":1183,"percent_change":2129,"volume":2130,"transactions":9,"vwap":2100},"2025-08-22",24.1,24.61,23.88,2.89,6488100,{"date":2132,"open":2133,"high":248,"low":2134,"close":22,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":22},"2025-08-21",24.12,23.83,-0.42,-1.73,6018900,{"date":2139,"open":349,"high":2140,"low":2095,"close":1951,"change":2116,"percent_change":1157,"volume":2141,"transactions":9,"vwap":1951},"2025-08-20",24.89,5385900,{"date":2143,"open":212,"high":2144,"low":258,"close":2145,"change":2146,"percent_change":2147,"volume":2148,"transactions":9,"vwap":2145},"2025-08-19",24.48,24.33,0.72,3.05,5168700,{"date":2150,"open":2151,"high":2088,"low":249,"close":2072,"change":431,"percent_change":2152,"volume":2153,"transactions":9,"vwap":2072},"2025-08-18",24.2,-2.36,8252200,{"date":2155,"open":2156,"high":2157,"low":2158,"close":339,"change":471,"percent_change":2159,"volume":2160,"transactions":9,"vwap":339},"2025-08-15",24.67,24.85,24.040001,-1.1,7713400,{"date":2162,"open":2051,"high":2044,"low":212,"close":2057,"change":1526,"percent_change":1657,"volume":2163,"transactions":9,"vwap":2057},"2025-08-14",4145400,{"date":2165,"open":2166,"high":349,"low":1944,"close":2016,"change":270,"percent_change":570,"volume":2167,"transactions":9,"vwap":2016},"2025-08-13",24.08,8316600,{"date":2169,"open":2170,"high":2171,"low":2172,"close":2051,"change":204,"percent_change":2173,"volume":2174,"transactions":9,"vwap":2051},"2025-08-12",23.67,24.07,23.46,2.22,5662200,{"date":2176,"open":2177,"high":21,"low":1870,"close":2172,"change":480,"percent_change":360,"volume":2178,"transactions":9,"vwap":2172},"2025-08-11",23.56,7591800,{"date":2180,"open":300,"high":319,"low":1870,"close":2010,"change":461,"percent_change":1709,"volume":2181,"transactions":9,"vwap":2010},"2025-08-08",10460200,{"date":2183,"open":1940,"high":2184,"low":280,"close":2078,"change":997,"percent_change":2185,"volume":2186,"transactions":9,"vwap":2078},"2025-08-07",23.66,4.62,12327700,{"date":2188,"open":269,"high":290,"low":2189,"close":724,"change":2190,"percent_change":2191,"volume":2192,"transactions":9,"vwap":724},"2025-08-06",22.29,-0.34,-1.49,10175900,{"date":2194,"open":659,"high":1958,"low":2195,"close":2196,"change":132,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-08-05",22.44,22.84,1.78,14223600,{"date":2200,"open":2201,"high":797,"low":742,"close":2195,"change":767,"percent_change":2202,"volume":2203,"transactions":9,"vwap":2195},"2025-08-04",21.83,2.19,11387100,{"date":2205,"open":2206,"high":2207,"low":2208,"close":2209,"change":420,"percent_change":2210,"volume":2211,"transactions":9,"vwap":2209},"2025-08-01",21.51,22.36,21.33,21.96,0.92,22649400,{"date":2213,"open":241,"high":2101,"low":824,"close":2214,"change":2215,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2214},"2025-07-31",21.76,-6.29,-22.42,47022900,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":2031,"percent_change":2224,"volume":2225,"transactions":9,"vwap":2223},"2025-07-30",28.83,28.94,27.9,28.049999,-2.74,7798700,{"date":2227,"open":2228,"high":2229,"low":2230,"close":2231,"change":147,"percent_change":1441,"volume":2232,"transactions":9,"vwap":2231},"2025-07-29",28.37,29,28.33,28.84,6929800,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":812,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-07-28",29.040001,29.35,28.48,28.52,-2.4,6889700,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":1803,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-07-25",28.76,29.31,28.7,29.22,1.56,4031200,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":442,"percent_change":164,"volume":2255,"transactions":9,"vwap":2254},"2025-07-24",28.31,29.15,28.27,28.77,5127000,{"date":2257,"open":2258,"high":2259,"low":2260,"close":2261,"change":2262,"percent_change":2263,"volume":2264,"transactions":9,"vwap":2261},"2025-07-23",28.09,28.71,27.92,28.56,1.05,3.82,6781000,{"date":2266,"open":2267,"high":2268,"low":2269,"close":2270,"change":700,"percent_change":224,"volume":2271,"transactions":9,"vwap":2270},"2025-07-22",27.53,28.18,27.37,27.51,6501300,{"date":2273,"open":2274,"high":2223,"low":2269,"close":2269,"change":2275,"percent_change":2276,"volume":2277,"transactions":9,"vwap":2269},"2025-07-21",28,-0.4,-1.44,4306300,{"date":2279,"open":2223,"high":2280,"low":2281,"close":2282,"change":1262,"percent_change":1321,"volume":2283,"transactions":9,"vwap":2282},"2025-07-18",28.23,27.62,27.77,3771000,{"date":2285,"open":600,"high":2286,"low":2287,"close":2288,"change":1039,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2288},"2025-07-17",28.42,27.63,27.89,-1.69,5476800,{"date":2292,"open":2293,"high":2237,"low":2294,"close":2228,"change":223,"percent_change":2295,"volume":2296,"transactions":9,"vwap":2228},"2025-07-16",28.41,28.11,0.42,4832400,{"date":2298,"open":2259,"high":2299,"low":2300,"close":2301,"change":2302,"percent_change":1642,"volume":2303,"transactions":9,"vwap":2301},"2025-07-15",28.9,28.15,28.25,-0.28,3586000,{"date":2305,"open":2306,"high":2307,"low":2308,"close":2309,"change":551,"percent_change":622,"volume":2310,"transactions":9,"vwap":2309},"2025-07-14",28.5,28.93,28.4,28.53,6091200,{"date":2312,"open":2313,"high":2314,"low":2315,"close":2245,"change":1519,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2245},"2025-07-11",29.26,29.52,28.51,-3.37,6805800,{"date":2319,"open":2320,"high":2321,"low":2322,"close":2323,"change":234,"percent_change":1116,"volume":2324,"transactions":9,"vwap":2323},"2025-07-10",29.73,30.72,29.37,29.7,6549900,{"date":2326,"open":2327,"high":2328,"low":2329,"close":2330,"change":1983,"percent_change":2331,"volume":2332,"transactions":9,"vwap":2330},"2025-07-09",30.96,31.15,29.68,29.81,-2.77,7165000,{"date":2334,"open":2335,"high":2336,"low":2335,"close":2337,"change":1490,"percent_change":260,"volume":2338,"transactions":9,"vwap":2337},"2025-07-08",29.69,30.93,30.66,6298000,{"date":2340,"open":2341,"high":2342,"low":2343,"close":2335,"change":2344,"percent_change":2345,"volume":2346,"transactions":9,"vwap":2335},"2025-07-07",30.87,31,29.57,-1.32,-4.26,4929900,{"date":2348,"open":2349,"high":2350,"low":2351,"close":2352,"change":1262,"percent_change":2353,"volume":2354,"transactions":9,"vwap":2352},"2025-07-03",31.1,31.22,30.88,31.01,-0.39,1430700,{"date":2356,"open":2357,"high":2358,"low":2359,"close":2360,"change":1254,"percent_change":519,"volume":2361,"transactions":9,"vwap":2360},"2025-07-02",31.42,31.44,30.65,31.13,2959200,{"date":2363,"open":2364,"high":2365,"low":2364,"close":2366,"change":1462,"percent_change":1189,"volume":2367,"transactions":9,"vwap":2366},"2025-07-01",30.059999,31.76,31.23,3945400,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":234,"percent_change":193,"volume":2374,"transactions":9,"vwap":2373},"2025-06-30",30.45,30.54,30.12,30.28,2916200,{"date":2376,"open":2377,"high":2378,"low":2379,"close":2380,"change":234,"percent_change":193,"volume":2381,"transactions":9,"vwap":2380},"2025-06-27",30.6,30.64,30.2,30.39,3863900,{"date":2383,"open":2337,"high":2384,"low":2385,"close":2386,"change":234,"percent_change":193,"volume":2387,"transactions":9,"vwap":2386},"2025-06-26",30.84,30.38,30.5,2863400,{"date":2389,"open":2390,"high":2391,"low":2392,"close":2393,"change":1674,"percent_change":2025,"volume":2394,"transactions":9,"vwap":2393},"2025-06-25",30.58,30.8,30.36,30.61,3648400,{"date":2396,"open":2372,"high":2397,"low":2398,"close":2399,"change":2400,"percent_change":571,"volume":2401,"transactions":9,"vwap":2399},"2025-06-24",30.63,29.96,30.59,0.6,3914700,{"date":2403,"open":2404,"high":2405,"low":2406,"close":2407,"change":1387,"percent_change":1387,"volume":2408,"transactions":9,"vwap":2407},"2025-06-23",29.78,30.1,29.32,29.99,3008200,{"date":2410,"open":2411,"high":2412,"low":2404,"close":2407,"change":1586,"percent_change":1709,"volume":2413,"transactions":9,"vwap":2407},"2025-06-20",29.93,30.19,5596100,{"date":2415,"open":2416,"high":2405,"low":2417,"close":2418,"change":1262,"percent_change":2275,"volume":2419,"transactions":9,"vwap":2418},"2025-06-18",29.87,29.54,29.8,3513800,{"date":2421,"open":2422,"high":2423,"low":2424,"close":2425,"change":1750,"percent_change":2426,"volume":2427,"transactions":9,"vwap":2425},"2025-06-17",30.46,30.71,29.85,29.92,-2.92,3364900,{"date":2429,"open":2430,"high":2431,"low":2432,"close":2433,"change":420,"percent_change":1865,"volume":2434,"transactions":9,"vwap":2433},"2025-06-16",30.75,30.98,30.33,30.82,3233300,{"date":2436,"open":2437,"high":2438,"low":2371,"close":2439,"change":719,"percent_change":2152,"volume":2440,"transactions":9,"vwap":2439},"2025-06-13",30.95,31.33,30.62,2890200,{"date":2442,"open":2443,"high":2444,"low":2445,"close":2446,"change":214,"percent_change":381,"volume":2447,"transactions":9,"vwap":2446},"2025-06-12",31.24,31.65,31.12,31.36,2603500,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":519,"percent_change":2454,"volume":2455,"transactions":9,"vwap":2453},"2025-06-11",31.72,32.040001,31.14,31.4,-1.01,4152700,{"date":2457,"open":2458,"high":2459,"low":2460,"close":2450,"change":2461,"percent_change":1808,"volume":2462,"transactions":9,"vwap":2450},"2025-06-10",31.19,31.75,30.97,0.87,4686400,{"date":2464,"open":2465,"high":2458,"low":2466,"close":2467,"change":1355,"percent_change":2468,"volume":2469,"transactions":9,"vwap":2467},"2025-06-09",30.42,30.18,30.85,1.95,3224900,{"date":2471,"open":2472,"high":2423,"low":2473,"close":2474,"change":1303,"percent_change":1064,"volume":2475,"transactions":9,"vwap":2474},"2025-06-06",30.52,30.01,30.26,2349700,{"date":2477,"open":2478,"high":2386,"low":2335,"close":2479,"change":907,"percent_change":2400,"volume":2480,"transactions":9,"vwap":2479},"2025-06-05",30.13,30.15,3903900,{"date":2482,"open":2483,"high":2484,"low":2329,"close":2485,"change":1262,"percent_change":2275,"volume":2486,"transactions":9,"vwap":2485},"2025-06-04",30.11,30.23,29.97,3594900,{"date":2488,"open":2244,"high":2489,"low":2490,"close":2491,"change":570,"percent_change":1559,"volume":2492,"transactions":9,"vwap":2491},"2025-06-03",30.14,29.16,30.09,3134400,{"date":2494,"open":2495,"high":2496,"low":2497,"close":2498,"change":2499,"percent_change":2500,"volume":2501,"transactions":9,"vwap":2498},"2025-06-02",30.34,30.49,29.3,29.55,-0.95,-3.11,4023900,{"date":2503,"open":2392,"high":2504,"low":2411,"close":2386,"change":452,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2386},"2025-05-30",30.69,-0.65,4932100,{"date":2508,"open":2337,"high":2509,"low":2405,"close":2510,"change":223,"percent_change":1629,"volume":2511,"transactions":9,"vwap":2510},"2025-05-29",30.79,30.7,3459800,{"date":2513,"open":2336,"high":2514,"low":2496,"close":2390,"change":2515,"percent_change":2516,"volume":2517,"transactions":9,"vwap":2390},"2025-05-28",31.040001,-0.29,-0.94,2723600,{"date":2519,"open":2520,"high":2437,"low":2521,"close":2341,"change":259,"percent_change":2522,"volume":2523,"transactions":9,"vwap":2341},"2025-05-27",30.76,30.4,2.49,2885100,{"date":2525,"open":2424,"high":2484,"low":2526,"close":2372,"change":25,"percent_change":411,"volume":2527,"transactions":9,"vwap":2372},"2025-05-23",29.72,2096500,{"date":2529,"open":2530,"high":2472,"low":2531,"close":2532,"change":2533,"percent_change":1326,"volume":2534,"transactions":9,"vwap":2532},"2025-05-22",30.16,30.07,30.27,-0.16,2894900,{"date":2536,"open":2537,"high":2538,"low":2539,"close":2540,"change":2541,"percent_change":2542,"volume":2543,"transactions":9,"vwap":2540},"2025-05-21",31.48,31.5,30.41,30.43,-1.03,-3.27,2789700,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":117,"percent_change":1240,"volume":2550,"transactions":9,"vwap":2549},"2025-05-20",31.3,31.62,31.25,31.46,1999800,{"date":2552,"open":2366,"high":2553,"low":2514,"close":2554,"change":250,"percent_change":1255,"volume":2555,"transactions":9,"vwap":2554},"2025-05-19",31.63,31.47,2749700,{"date":2557,"open":2558,"high":2559,"low":2560,"close":2561,"change":1232,"percent_change":571,"volume":2562,"transactions":9,"vwap":2561},"2025-05-16",31.07,31.7,30.91,31.66,3022300,{"date":2564,"open":2392,"high":2558,"low":2565,"close":2514,"change":2146,"percent_change":2566,"volume":2567,"transactions":9,"vwap":2514},"2025-05-15",30.040001,2.37,2838400,{"date":2569,"open":2327,"high":2570,"low":2571,"close":2572,"change":2573,"percent_change":2574,"volume":2575,"transactions":9,"vwap":2572},"2025-05-14",31.030001,30.24,30.32,-0.83,-2.66,3704600,{"date":2577,"open":2578,"high":2561,"low":2560,"close":2328,"change":1570,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2328},"2025-05-13",31.64,-2.29,5922300,{"date":2582,"open":2583,"high":181,"low":2583,"close":2584,"change":2585,"percent_change":2586,"volume":2587,"transactions":9,"vwap":2584},"2025-05-12",31.56,31.88,0.98,3.17,6269000,{"date":2589,"open":2590,"high":2591,"low":2467,"close":2592,"change":1990,"percent_change":282,"volume":2593,"transactions":9,"vwap":2592},"2025-05-09",31.29,31.49,30.9,2642400,{"date":2595,"open":2560,"high":2596,"low":2597,"close":2598,"change":767,"percent_change":2247,"volume":2599,"transactions":9,"vwap":2598},"2025-05-08",32.07,30.81,31.2,4087100,{"date":2601,"open":2407,"high":2592,"low":2602,"close":2321,"change":922,"percent_change":1759,"volume":2603,"transactions":9,"vwap":2321},"2025-05-07",29.86,3696900,{"date":2605,"open":2606,"high":2607,"low":2416,"close":2411,"change":411,"percent_change":1887,"volume":2608,"transactions":9,"vwap":2411},"2025-05-06",30.31,30.51,3321700,{"date":2610,"open":2572,"high":2611,"low":2466,"close":2540,"change":2302,"percent_change":1374,"volume":2612,"transactions":9,"vwap":2540},"2025-05-05",31.08,3911600,{"date":2614,"open":2615,"high":2548,"low":2484,"close":2423,"change":17,"percent_change":270,"volume":2616,"transactions":9,"vwap":2423},"2025-05-02",31.059999,4175300,{"date":2618,"open":2619,"high":2620,"low":2472,"close":2621,"change":411,"percent_change":2622,"volume":2623,"transactions":9,"vwap":2621},"2025-05-01",32.15,32.6,30.67,-1.6,7085600,{"date":2625,"open":2626,"high":2627,"low":2397,"close":2628,"change":1586,"percent_change":1532,"volume":2629,"transactions":9,"vwap":2628},"2025-04-30",31.11,31.38,31.17,5553200,{"date":2631,"open":2472,"high":2632,"low":2539,"close":2431,"change":1803,"percent_change":2633,"volume":2634,"transactions":9,"vwap":2431},"2025-04-29",31.35,1.47,3422700,{"date":2636,"open":2606,"high":2433,"low":2491,"close":2637,"change":2638,"percent_change":650,"volume":2639,"transactions":9,"vwap":2637},"2025-04-28",30.53,0.31,3970800,{"date":2641,"open":2642,"high":2540,"low":2398,"close":2642,"change":250,"percent_change":2643,"volume":2644,"transactions":9,"vwap":2642},"2025-04-25",30.22,-0.62,3466700,{"date":2646,"open":2526,"high":2647,"low":2648,"close":2539,"change":944,"percent_change":2649,"volume":2650,"transactions":9,"vwap":2539},"2025-04-24",30.48,29.49,2.74,3601300,{"date":2652,"open":2653,"high":2654,"low":2655,"close":2656,"change":2585,"percent_change":2657,"volume":2658,"transactions":9,"vwap":2656},"2025-04-23",29.24,30.3,29.17,29.6,3.42,4590500,{"date":185,"open":2660,"high":2661,"low":2306,"close":2662,"change":471,"percent_change":2663,"volume":2664,"transactions":9,"vwap":2662},28.89,29.14,28.62,-0.93,4604400]