[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BF.A":3,"homepage-market-summary":31,"stock-historical-BF.A":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BF.A","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},"Brown-Forman Corporation Class A","NYSE",null,"BEVERAGES","Brown-Forman is a US-based manufacturer of premium distilled spirits. It generates over 70% of its revenue in the whiskey category, under well-known Tennessee whiskey brand Jack Daniel's and bourbon brands Woodford Reserve and Old Forester. It also manufactures and distributes tequila, vodka, rum, gin, and premium wines. The company generated 44% of fiscal 2025 sales from the US, while the bulk of international revenue comes from Europe, Australia, and Latin America. The Brown family controls over 50% of the economic interests and 67% of the voting power in the company.","4,900","Louisville, KY",false,{"close":16,"open":17,"high":18,"low":19,"prev_close":20,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25,"high_52w":26,"low_52w":27,"avg_volume_52w":28,"range_52w_percent":29,"record_count":30},26.67,26.79,26.92,26.48,26.59,0.08,0.3,113228.334172,2415,26.6922,31.14,23.01,191436.8275540717,45,13467,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"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":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"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":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"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":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"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":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"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":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"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",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"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":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"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":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"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",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},35.96,186457,68056943.716072,-22.81,"2025-04-22",[183,184,194,205,216,226,236,244,252,263,271,280,289,300,310,320,329,337,345,355,366,376,385,394,404,415,424,435,445,454,464,472,482,489,498,506,516,526,536,545,554,562,572,582,592,601,610,620,629,638,648,658,665,673,682,688,695,702,710,717,721,729,734,740,747,755,761,768,773,779,786,793,797,803,809,815,822,828,835,840,844,850,855,862,869,876,883,889,893,898,905,910,916,922,927,932,939,945,949,953,958,963,970,974,982,988,996,1000,1006,1013,1016,1021,1027,1033,1041,1049,1057,1063,1070,1076,1081,1086,1095,1101,1107,1113,1117,1124,1127,1130,1134,1139,1148,1157,1164,1172,1177,1183,1191,1198,1205,1212,1217,1224,1229,1237,1242,1245,1253,1259,1262,1269,1275,1284,1292,1299,1306,1313,1320,1327,1336,1343,1349,1356,1363,1369,1374,1379,1385,1390,1395,1400,1405,1409,1415,1420,1425,1431,1437,1443,1447,1451,1456,1462,1468,1474,1481,1485,1492,1495,1498,1503,1507,1510,1514,1518,1524,1531,1535,1542,1546,1551,1557,1564,1568,1572,1577,1582,1587,1592,1597,1602,1606,1611,1616,1620,1624,1629,1634,1639,1645,1649,1656,1661,1665,1670,1675,1680,1684,1689,1691,1694,1698,1703,1707,1711,1716,1720,1725,1730,1735,1739,1745,1748,1752,1756,1759,1764,1768,1771,1776,1780,1783,1787,1791,1794,1798,1801,1805,1808,1812,1815,1818,1822,1825,1828,1832,1836,1839,1843,1849,1854,1857,1862,1866,1873,1879,1882,1887,1893,1899,1903,1909,1915,1919,1922,1926,1930,1935,1939,1943,1948,1953,1959,1962,1966,1970,1975,1977,1983,1989,1994,1998,2003,2009,2012,2015,2019,2023,2029,2033,2037,2039,2043,2047,2050,2055,2061,2064,2067,2072,2076,2079,2084,2088,2091,2097,2101,2105,2109,2112,2116,2120,2123,2128,2135,2143,2148,2155,2162,2169,2175,2181,2186,2193,2200,2207,2211,2218,2225,2233,2241,2246,2253,2258,2265,2268,2274,2279,2285,2290,2295,2302,2306,2312],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",26.62,26.89,26.31,-0.24,-0.89,141562.265122,3701,26.5453,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":200,"percent_change":201,"volume":202,"transactions":203,"vwap":204},"2026-09-30",27.12,27.35,26.575,26.83,-0.02,-0.07,148386.688536,4145,26.8295,{"date":206,"open":207,"high":208,"low":209,"close":210,"change":211,"percent_change":212,"volume":213,"transactions":214,"vwap":215},"2026-09-29",26.37,26.8625,26.285,26.85,0.28,1.05,123410.035219,3397,26.7554,{"date":217,"open":218,"high":186,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",26.46,26.07,26.57,-0.12,-0.45,143593.753703,5569,26.4483,{"date":227,"open":228,"high":229,"low":207,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",26.4,26.75,26.69,0.29,1.1,82984.1469,3027,26.6,{"date":237,"open":187,"high":238,"low":228,"close":228,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",26.98,-0.22,-0.83,93471.189417,3794,26.5217,{"date":245,"open":246,"high":246,"low":19,"close":186,"change":247,"percent_change":248,"volume":249,"transactions":250,"vwap":251},"2026-09-23",26.86,-0.32,-1.19,142215.124159,3746,26.6217,{"date":253,"open":254,"high":255,"low":256,"close":257,"change":258,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",26.9,27.29,26.81,26.94,0.21,0.79,121105.024096,4664,26.9728,{"date":264,"open":265,"high":266,"low":267,"close":265,"change":258,"percent_change":259,"volume":268,"transactions":269,"vwap":270},"2026-09-21",26.73,26.82,26.18,276479.455255,5545,26.6212,{"date":272,"open":17,"high":17,"low":273,"close":274,"change":275,"percent_change":276,"volume":277,"transactions":278,"vwap":279},"2026-09-18",26.16,26.52,-0.33,-1.23,477790.725418,5925,26.5035,{"date":281,"open":282,"high":283,"low":282,"close":210,"change":284,"percent_change":285,"volume":286,"transactions":287,"vwap":288},"2026-09-17",26.2,27.11,0.58,2.21,187503.105592,6013,26.8354,{"date":290,"open":291,"high":292,"low":293,"close":294,"change":295,"percent_change":296,"volume":297,"transactions":298,"vwap":299},"2026-09-16",26.47,26.8,26.02,26.27,-0.34,-1.28,179056.960736,4901,26.288,{"date":301,"open":302,"high":17,"low":303,"close":304,"change":305,"percent_change":306,"volume":307,"transactions":308,"vwap":309},"2026-09-15",26.5,26.35,26.61,-0.14,-0.52,168526.40463,5404,26.6391,{"date":311,"open":312,"high":313,"low":314,"close":229,"change":315,"percent_change":316,"volume":317,"transactions":318,"vwap":319},"2026-09-14",26.65,27.425,26.53,0.11,0.41,176621.402294,6224,26.7842,{"date":321,"open":322,"high":322,"low":323,"close":324,"change":295,"percent_change":325,"volume":326,"transactions":327,"vwap":328},"2026-09-11",27.18,26.44,26.64,-1.26,187457.977686,8010,26.7863,{"date":330,"open":19,"high":331,"low":19,"close":238,"change":332,"percent_change":333,"volume":334,"transactions":335,"vwap":336},"2026-09-10",27.035,0.42,1.58,118265.974822,4292,26.8977,{"date":338,"open":235,"high":339,"low":19,"close":340,"change":239,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-09",27.06,26.56,-0.82,268826.037557,5546,26.6506,{"date":346,"open":347,"high":348,"low":347,"close":349,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-08",26.77,27.77,26.78,-0.35,-1.29,229229.781657,5355,27.1035,{"date":356,"open":357,"high":358,"low":359,"close":360,"change":361,"percent_change":362,"volume":363,"transactions":364,"vwap":365},"2026-09-04",27.82,28.0542,26.911,27.13,-0.79,-2.83,271124.332927,5993,27.2411,{"date":367,"open":368,"high":369,"low":370,"close":371,"change":372,"percent_change":372,"volume":373,"transactions":374,"vwap":375},"2026-09-03",27.72,27.98,27.6,27.92,0,147234.207331,5283,27.8632,{"date":377,"open":378,"high":379,"low":380,"close":371,"change":381,"percent_change":89,"volume":382,"transactions":383,"vwap":384},"2026-09-02",27.8,28.41,27.38,0.91,142632.198135,4796,27.9716,{"date":386,"open":387,"high":387,"low":199,"close":388,"change":389,"percent_change":390,"volume":391,"transactions":392,"vwap":393},"2026-09-01",27.59,27.01,-0.23,-0.84,114205.011609,4397,27.0723,{"date":395,"open":396,"high":397,"low":196,"close":398,"change":399,"percent_change":400,"volume":401,"transactions":402,"vwap":403},"2026-08-31",27.57,27.645,27.24,-0.51,-1.84,228977.667012,4928,27.3059,{"date":405,"open":406,"high":407,"low":408,"close":409,"change":410,"percent_change":411,"volume":412,"transactions":413,"vwap":414},"2026-08-28",28.35,28.3828,27.6452,27.75,0.01,0.04,91043.591529,3156,27.7968,{"date":416,"open":417,"high":417,"low":368,"close":418,"change":419,"percent_change":420,"volume":421,"transactions":422,"vwap":423},"2026-08-27",28.48,27.74,-0.98,-3.41,158064.625,3789,27.9934,{"date":425,"open":426,"high":427,"low":428,"close":429,"change":430,"percent_change":431,"volume":432,"transactions":433,"vwap":434},"2026-08-26",29.03,29.3865,28.51,28.72,-0.2,-0.69,69319.500597,3310,28.7221,{"date":436,"open":437,"high":437,"low":438,"close":439,"change":440,"percent_change":441,"volume":442,"transactions":443,"vwap":444},"2026-08-25",29.41,28.68,28.92,-0.43,-1.47,96884.285853,3285,28.8623,{"date":446,"open":447,"high":448,"low":449,"close":450,"change":231,"percent_change":47,"volume":451,"transactions":452,"vwap":453},"2026-08-24",29.37,29.955,29,29.35,104654.800694,3838,29.5175,{"date":455,"open":456,"high":457,"low":458,"close":459,"change":460,"percent_change":153,"volume":461,"transactions":462,"vwap":463},"2026-08-21",28.81,29.09,28.65,29.06,0.1,75328.972892,3051,28.9003,{"date":465,"open":429,"high":466,"low":467,"close":468,"change":189,"percent_change":341,"volume":469,"transactions":470,"vwap":471},"2026-08-20",29.1,28.5,28.96,85032.863215,3256,28.894,{"date":473,"open":474,"high":475,"low":474,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-19",28.03,29.3,29.2,1.4,5.04,126402.795255,4487,28.9952,{"date":483,"open":484,"high":484,"low":418,"close":378,"change":485,"percent_change":190,"volume":486,"transactions":487,"vwap":488},"2026-08-18",28.44,-0.25,75463.424099,3191,28.0012,{"date":490,"open":491,"high":491,"low":371,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-17",28.7,28.05,-0.85,-2.94,65387.768463,2883,28.0585,{"date":499,"open":500,"high":449,"low":406,"close":501,"change":153,"percent_change":502,"volume":503,"transactions":504,"vwap":505},"2026-08-14",28.74,28.9,1.23,74469.375344,2858,28.7799,{"date":507,"open":508,"high":501,"low":509,"close":510,"change":511,"percent_change":512,"volume":513,"transactions":514,"vwap":515},"2026-08-13",28.49,28.3,28.55,0.15,0.53,99492.398322,3250,28.4981,{"date":517,"open":518,"high":519,"low":520,"close":521,"change":113,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-12",28,28.441,27.99,28.4,-0.04,66177.914444,2044,28.2972,{"date":527,"open":528,"high":529,"low":530,"close":379,"change":531,"percent_change":532,"volume":533,"transactions":534,"vwap":535},"2026-08-11",28.39,28.428585,28.06,-0.27,-0.94,66173.44468,2878,28.3097,{"date":537,"open":538,"high":538,"low":539,"close":438,"change":540,"percent_change":541,"volume":542,"transactions":543,"vwap":544},"2026-08-10",28.83,28.34,-0.38,-1.31,82765.827096,3336,28.6119,{"date":546,"open":491,"high":547,"low":548,"close":459,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-07",29.14,28.62,0.44,1.54,150544.403129,5463,28.9191,{"date":555,"open":556,"high":557,"low":558,"close":548,"change":201,"percent_change":189,"volume":559,"transactions":560,"vwap":561},"2026-08-06",29.22,29.5,28.54,125992.389964,4101,28.7462,{"date":563,"open":429,"high":564,"low":565,"close":566,"change":567,"percent_change":568,"volume":569,"transactions":570,"vwap":571},"2026-08-05",28.955,28.53,28.69,-0.17,-0.59,106734.733936,2987,28.7401,{"date":573,"open":574,"high":575,"low":576,"close":577,"change":160,"percent_change":578,"volume":579,"transactions":580,"vwap":581},"2026-08-04",27.93,28.88,27.73,28.86,2.63,160267.221121,4672,28.5715,{"date":583,"open":584,"high":585,"low":586,"close":586,"change":587,"percent_change":588,"volume":589,"transactions":590,"vwap":591},"2026-08-03",29.62,29.675,28.12,-1.1,-3.76,172472.267056,3590,28.4489,{"date":593,"open":594,"high":595,"low":596,"close":556,"change":410,"percent_change":597,"volume":598,"transactions":599,"vwap":600},"2026-07-31",29.15,29.24,28.77,0.03,138922.703032,4794,29.173,{"date":602,"open":603,"high":603,"low":456,"close":604,"change":605,"percent_change":606,"volume":607,"transactions":608,"vwap":609},"2026-07-30",29.61,29.21,-0.66,-2.21,83489.195096,3303,29.2023,{"date":611,"open":449,"high":612,"low":613,"close":614,"change":615,"percent_change":616,"volume":617,"transactions":618,"vwap":619},"2026-07-29",30.1,28.8501,29.87,0.57,1.95,224308.124214,6053,29.7319,{"date":621,"open":417,"high":622,"low":623,"close":475,"change":624,"percent_change":625,"volume":626,"transactions":627,"vwap":628},"2026-07-28",29.91,28.46,1.37,4.91,306307.178047,8190,29.4163,{"date":630,"open":631,"high":632,"low":631,"close":574,"change":633,"percent_change":634,"volume":635,"transactions":636,"vwap":637},"2026-07-27",26.7,28.02,1.22,4.57,156754.076178,4608,27.5599,{"date":639,"open":640,"high":640,"low":641,"close":642,"change":643,"percent_change":644,"volume":645,"transactions":646,"vwap":647},"2026-07-24",26.91,26.416,26.71,0.46,1.75,172379.86637,3772,26.6697,{"date":649,"open":304,"high":650,"low":651,"close":652,"change":653,"percent_change":654,"volume":655,"transactions":656,"vwap":657},"2026-07-23",26.6337,26.13,26.25,-0.65,-2.42,104715.132126,4104,26.2648,{"date":659,"open":196,"high":660,"low":16,"close":254,"change":511,"percent_change":661,"volume":662,"transactions":663,"vwap":664},"2026-07-22",27.26,0.56,141346.660486,4700,26.9206,{"date":666,"open":246,"high":667,"low":274,"close":229,"change":668,"percent_change":669,"volume":670,"transactions":671,"vwap":672},"2026-07-21",26.93,-0.28,-1.04,112071.10263,3359,26.7889,{"date":674,"open":675,"high":676,"low":675,"close":677,"change":68,"percent_change":678,"volume":679,"transactions":680,"vwap":681},"2026-07-20",25.9,27.05,27.03,3.44,105589.271219,3717,26.8474,{"date":683,"open":684,"high":199,"low":685,"close":651,"change":485,"percent_change":686,"volume":687,"transactions":9,"vwap":651},"2026-07-17",26.39,26.01,-0.95,114100,{"date":689,"open":690,"high":218,"low":691,"close":692,"change":381,"percent_change":693,"volume":694,"transactions":9,"vwap":692},"2026-07-16",25.81,25.55,26.38,3.57,122000,{"date":696,"open":697,"high":697,"low":698,"close":699,"change":189,"percent_change":700,"volume":701,"transactions":9,"vwap":699},"2026-07-15",25.96,25.41,25.47,-0.93,117400,{"date":703,"open":704,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-14",26.74,25.5,25.71,-0.96,-3.6,142800,{"date":711,"open":349,"high":712,"low":713,"close":16,"change":714,"percent_change":715,"volume":716,"transactions":9,"vwap":16},"2026-07-13",27.46,26.51,0.07,0.26,87500,{"date":718,"open":697,"high":256,"low":697,"close":235,"change":381,"percent_change":719,"volume":720,"transactions":9,"vwap":235},"2026-07-10",3.54,106300,{"date":722,"open":219,"high":723,"low":724,"close":725,"change":726,"percent_change":727,"volume":728,"transactions":9,"vwap":725},"2026-07-09",26.36,25.63,25.69,-0.67,-2.54,128700,{"date":730,"open":199,"high":199,"low":188,"close":723,"change":731,"percent_change":732,"volume":733,"transactions":9,"vwap":723},"2026-07-08",-0.15,-0.57,87900,{"date":735,"open":254,"high":370,"low":736,"close":713,"change":737,"percent_change":738,"volume":739,"transactions":9,"vwap":713},"2026-07-07",26.49,0.05,0.19,108300,{"date":741,"open":188,"high":742,"low":743,"close":218,"change":744,"percent_change":745,"volume":746,"transactions":9,"vwap":218},"2026-07-06",26.63,25.67,-0.3,-1.12,137000,{"date":748,"open":749,"high":750,"low":751,"close":752,"change":753,"percent_change":68,"volume":754,"transactions":9,"vwap":752},"2026-07-02",26.87,27.040001,26.55,26.76,0.24,125600,{"date":756,"open":757,"high":758,"low":293,"close":274,"change":390,"percent_change":759,"volume":760,"transactions":9,"vwap":274},"2026-07-01",27.62,27.71,-3.07,343800,{"date":762,"open":763,"high":763,"low":764,"close":765,"change":190,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-06-30",28.2,27.25,27.36,-3.15,161400,{"date":769,"open":510,"high":510,"low":770,"close":771,"change":772,"percent_change":351,"volume":746,"transactions":9,"vwap":771},"2026-06-29",28.049999,28.25,-0.37,{"date":774,"open":775,"high":548,"low":348,"close":548,"change":776,"percent_change":777,"volume":778,"transactions":9,"vwap":548},"2026-06-26",28.17,0.48,1.71,491300,{"date":780,"open":781,"high":782,"low":783,"close":784,"change":714,"percent_change":123,"volume":785,"transactions":9,"vwap":784},"2026-06-25",27.95,28.21,27.34,28.14,152700,{"date":787,"open":788,"high":789,"low":788,"close":789,"change":790,"percent_change":791,"volume":792,"transactions":9,"vwap":789},"2026-06-24",27.43,28.07,0.82,3.01,185600,{"date":794,"open":795,"high":757,"low":764,"close":764,"change":522,"percent_change":731,"volume":796,"transactions":9,"vwap":764},"2026-06-23",27.49,209000,{"date":798,"open":713,"high":368,"low":799,"close":255,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":255},"2026-06-22",26.41,0.65,2.44,199400,{"date":804,"open":706,"high":805,"low":706,"close":324,"change":806,"percent_change":807,"volume":808,"transactions":9,"vwap":324},"2026-06-18",26.97,1.12,4.39,459900,{"date":810,"open":347,"high":256,"low":705,"close":811,"change":812,"percent_change":813,"volume":814,"transactions":9,"vwap":811},"2026-06-17",25.52,-1.18,-4.42,226500,{"date":816,"open":817,"high":818,"low":819,"close":631,"change":222,"percent_change":820,"volume":821,"transactions":9,"vwap":631},"2026-06-16",27.4,27.53,26.58,-1.66,184400,{"date":823,"open":824,"high":357,"low":825,"close":825,"change":485,"percent_change":826,"volume":827,"transactions":9,"vwap":825},"2026-06-15",27.37,27.15,-0.91,228000,{"date":829,"open":830,"high":831,"low":388,"close":817,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":817},"2026-06-12",27.31,27.56,0.14,0.51,158500,{"date":836,"open":837,"high":824,"low":837,"close":660,"change":316,"percent_change":838,"volume":839,"transactions":9,"vwap":660},"2026-06-11",26.68,1.53,202500,{"date":841,"open":246,"high":360,"low":631,"close":210,"change":531,"percent_change":842,"volume":843,"transactions":9,"vwap":210},"2026-06-10",-1,126800,{"date":845,"open":210,"high":846,"low":742,"close":196,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":196},"2026-06-09",27.2,0.16,0.59,292800,{"date":851,"open":187,"high":852,"low":736,"close":852,"change":853,"percent_change":103,"volume":854,"transactions":9,"vwap":852},"2026-06-08",26.96,0.27,141200,{"date":856,"open":857,"high":187,"low":858,"close":230,"change":859,"percent_change":860,"volume":861,"transactions":9,"vwap":230},"2026-06-05",26.3,25.98,0.39,1.48,263300,{"date":863,"open":864,"high":254,"low":865,"close":857,"change":866,"percent_change":867,"volume":868,"transactions":9,"vwap":857},"2026-06-04",25.93,25.59,0.76,2.98,228100,{"date":870,"open":871,"high":293,"low":872,"close":873,"change":485,"percent_change":874,"volume":875,"transactions":9,"vwap":873},"2026-06-03",25.76,25.46,25.54,-0.97,139700,{"date":877,"open":878,"high":878,"low":879,"close":880,"change":881,"percent_change":350,"volume":882,"transactions":9,"vwap":880},"2026-06-02",26.15,25.45,25.79,-0.09,162600,{"date":884,"open":304,"high":230,"low":885,"close":886,"change":493,"percent_change":887,"volume":888,"transactions":9,"vwap":886},"2026-06-01",25.87,25.88,-3.18,134300,{"date":890,"open":235,"high":891,"low":736,"close":265,"change":113,"percent_change":522,"volume":892,"transactions":9,"vwap":265},"2026-05-29",26.88,313300,{"date":894,"open":895,"high":256,"low":685,"close":704,"change":896,"percent_change":714,"volume":897,"transactions":9,"vwap":704},"2026-05-28",26.43,0.02,114600,{"date":899,"open":900,"high":901,"low":900,"close":902,"change":284,"percent_change":903,"volume":904,"transactions":9,"vwap":902},"2026-05-27",26.19,27,26.72,2.22,123400,{"date":906,"open":360,"high":360,"low":907,"close":908,"change":493,"percent_change":766,"volume":909,"transactions":9,"vwap":908},"2026-05-26",25.57,26.14,143400,{"date":911,"open":266,"high":912,"low":692,"close":913,"change":832,"percent_change":914,"volume":915,"transactions":9,"vwap":913},"2026-05-22",27.02,26.99,0.52,113400,{"date":917,"open":918,"high":238,"low":919,"close":210,"change":332,"percent_change":920,"volume":921,"transactions":9,"vwap":210},"2026-05-21",26.22,25.75,1.59,190700,{"date":923,"open":924,"high":20,"low":724,"close":895,"change":925,"percent_change":874,"volume":926,"transactions":9,"vwap":895},"2026-05-20",26.54,-0.26,147600,{"date":928,"open":846,"high":929,"low":19,"close":230,"change":440,"percent_change":930,"volume":931,"transactions":9,"vwap":230},"2026-05-19",27.27,-1.59,174400,{"date":933,"open":934,"high":935,"low":936,"close":196,"change":189,"percent_change":937,"volume":938,"transactions":9,"vwap":196},"2026-05-18",27.41,27.51,26.95,-0.88,175100,{"date":940,"open":941,"high":942,"low":17,"close":765,"change":54,"percent_change":943,"volume":944,"transactions":9,"vwap":765},"2026-05-15",27.19,27.47,1.82,138900,{"date":946,"open":283,"high":825,"low":324,"close":749,"change":731,"percent_change":947,"volume":948,"transactions":9,"vwap":749},"2026-05-14",-0.56,136200,{"date":950,"open":824,"high":935,"low":799,"close":912,"change":275,"percent_change":951,"volume":952,"transactions":9,"vwap":912},"2026-05-13",-1.21,176200,{"date":954,"open":387,"high":758,"low":692,"close":197,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":197},"2026-05-12",-0.11,-0.4,266200,{"date":959,"open":508,"high":508,"low":712,"close":712,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":712},"2026-05-11",-0.9,-3.17,189800,{"date":964,"open":965,"high":966,"low":967,"close":968,"change":847,"percent_change":615,"volume":969,"transactions":9,"vwap":968},"2026-05-08",28.28,28.61,27.67,28.36,174900,{"date":971,"open":255,"high":428,"low":246,"close":763,"change":800,"percent_change":972,"volume":973,"transactions":9,"vwap":763},"2026-05-07",2.36,279300,{"date":975,"open":976,"high":977,"low":976,"close":978,"change":979,"percent_change":980,"volume":981,"transactions":9,"vwap":978},"2026-05-06",26.66,27.88,27.55,0.7,2.61,149600,{"date":983,"open":984,"high":846,"low":984,"close":210,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":210},"2026-05-05",25.25,1.69,6.72,188900,{"date":989,"open":990,"high":188,"low":991,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-04",26.040001,25.14,25.16,-1.02,-3.9,120000,{"date":997,"open":713,"high":16,"low":697,"close":267,"change":998,"percent_change":540,"volume":999,"transactions":9,"vwap":267},"2026-05-01",-0.1,142100,{"date":1001,"open":1002,"high":692,"low":1002,"close":1003,"change":1004,"percent_change":1005,"volume":938,"transactions":9,"vwap":1003},"2026-04-30",25.49,26.28,0.88,3.46,{"date":1007,"open":266,"high":199,"low":1008,"close":1009,"change":1010,"percent_change":1011,"volume":1012,"transactions":9,"vwap":1009},"2026-04-29",25.24,25.4,-3,-10.56,251600,{"date":1014,"open":484,"high":510,"low":977,"close":521,"change":211,"percent_change":47,"volume":1015,"transactions":9,"vwap":521},"2026-04-28",130800,{"date":1017,"open":466,"high":466,"low":586,"close":586,"change":1018,"percent_change":1019,"volume":1020,"transactions":9,"vwap":586},"2026-04-27",-0.78,-2.7,138200,{"date":1022,"open":577,"high":1023,"low":1024,"close":501,"change":1025,"percent_change":998,"volume":1026,"transactions":9,"vwap":501},"2026-04-24",29.32,28.66,-0.03,123700,{"date":1028,"open":1029,"high":1029,"low":596,"close":1030,"change":1031,"percent_change":567,"volume":1032,"transactions":9,"vwap":1030},"2026-04-23",29.28,28.93,-0.05,131600,{"date":1034,"open":1035,"high":1035,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-04-22",29.57,28.91,28.98,-0.39,-1.33,208700,{"date":1042,"open":1043,"high":1044,"low":1045,"close":447,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":447},"2026-04-21",29.81,30.16,29.29,-0.48,-1.61,130300,{"date":1050,"open":1051,"high":1052,"low":1053,"close":1054,"change":1055,"percent_change":128,"volume":1056,"transactions":9,"vwap":1054},"2026-04-20",29.89,30.75,29.38,29.85,0.12,383900,{"date":1058,"open":1043,"high":1059,"low":1060,"close":1061,"change":1031,"percent_change":567,"volume":1062,"transactions":9,"vwap":1061},"2026-04-17",29.99,29.11,29.73,281100,{"date":1064,"open":1065,"high":1066,"low":1067,"close":1068,"change":744,"percent_change":842,"volume":1069,"transactions":9,"vwap":1068},"2026-04-16",29.98,30.28,29.48,29.78,376700,{"date":1071,"open":1061,"high":1072,"low":429,"close":1073,"change":316,"percent_change":1074,"volume":1075,"transactions":9,"vwap":1073},"2026-04-15",30.42,30.08,1.38,412500,{"date":1077,"open":1078,"high":622,"low":447,"close":1079,"change":21,"percent_change":853,"volume":1080,"transactions":9,"vwap":1079},"2026-04-14",29.74,29.67,195300,{"date":1082,"open":1053,"high":1083,"low":457,"close":1084,"change":955,"percent_change":772,"volume":1085,"transactions":9,"vwap":1084},"2026-04-13",30.040001,29.59,206500,{"date":1087,"open":1088,"high":1089,"low":1090,"close":1091,"change":1092,"percent_change":1093,"volume":1094,"transactions":9,"vwap":1091},"2026-04-10",30.55,30.78,29.56,29.7,-0.7,-2.3,317600,{"date":1096,"open":852,"high":26,"low":852,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-04-09",30.4,3.12,11.44,644200,{"date":1102,"open":825,"high":765,"low":199,"close":1103,"change":1104,"percent_change":1105,"volume":1106,"transactions":9,"vwap":1103},"2026-04-08",27.28,0.6,2.25,158300,{"date":1108,"open":1109,"high":1109,"low":324,"close":837,"change":1110,"percent_change":1111,"volume":1112,"transactions":9,"vwap":837},"2026-04-07",27.14,-0.46,-1.69,108700,{"date":1114,"open":667,"high":1115,"low":256,"close":1109,"change":737,"percent_change":1116,"volume":875,"transactions":9,"vwap":1109},"2026-04-06",27.22,0.18,{"date":1118,"open":238,"high":1119,"low":751,"close":1120,"change":1121,"percent_change":1122,"volume":1123,"transactions":9,"vwap":1120},"2026-04-02",27.16,27.09,0.23,0.86,118200,{"date":1125,"open":220,"high":18,"low":282,"close":246,"change":714,"percent_change":715,"volume":1126,"transactions":9,"vwap":246},"2026-04-01",217700,{"date":1128,"open":196,"high":196,"low":291,"close":17,"change":305,"percent_change":306,"volume":1129,"transactions":9,"vwap":17},"2026-03-31",201000,{"date":1131,"open":197,"high":1132,"low":349,"close":667,"change":925,"percent_change":707,"volume":1133,"transactions":9,"vwap":667},"2026-03-30",27.54,280700,{"date":1135,"open":857,"high":396,"low":857,"close":941,"change":1136,"percent_change":1137,"volume":1138,"transactions":9,"vwap":941},"2026-03-27",1.2,4.62,447500,{"date":1140,"open":1141,"high":1142,"low":1143,"close":1144,"change":1145,"percent_change":1146,"volume":1147,"transactions":9,"vwap":1144},"2026-03-26",23.89,28.37,23.76,25.99,2.12,8.88,1177300,{"date":1149,"open":1150,"high":1151,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-03-25",23.48,23.97,23.17,23.87,0.67,2.89,147800,{"date":1158,"open":1159,"high":1160,"low":1159,"close":1161,"change":567,"percent_change":1162,"volume":1163,"transactions":9,"vwap":1161},"2026-03-24",23.09,23.58,23.2,-0.73,191200,{"date":1165,"open":1166,"high":1167,"low":1168,"close":1169,"change":411,"percent_change":1170,"volume":1171,"transactions":9,"vwap":1169},"2026-03-23",23.59,23.82,23.32,23.37,0.17,253200,{"date":1173,"open":1174,"high":1174,"low":27,"close":1175,"change":925,"percent_change":587,"volume":1176,"transactions":9,"vwap":1175},"2026-03-20",23.75,23.33,627500,{"date":1178,"open":1179,"high":1180,"low":1179,"close":1166,"change":1181,"percent_change":920,"volume":1182,"transactions":9,"vwap":1166},"2026-03-19",23.18,24.07,0.37,202400,{"date":1184,"open":1185,"high":1186,"low":1187,"close":1188,"change":247,"percent_change":1189,"volume":1190,"transactions":9,"vwap":1188},"2026-03-18",23.41,23.43,23.07,23.22,-1.36,209400,{"date":1192,"open":1193,"high":1194,"low":1195,"close":1196,"change":411,"percent_change":1170,"volume":1197,"transactions":9,"vwap":1196},"2026-03-17",23.7,23.88,23.47,23.54,213900,{"date":1199,"open":1200,"high":1201,"low":1202,"close":1203,"change":350,"percent_change":441,"volume":1204,"transactions":9,"vwap":1203},"2026-03-16",24.08,24.39,23.26,23.5,210400,{"date":1206,"open":1207,"high":1208,"low":1209,"close":1210,"change":853,"percent_change":1211,"volume":952,"transactions":9,"vwap":1210},"2026-03-13",24.049999,24.17,23.73,23.85,1.15,{"date":1213,"open":1214,"high":1214,"low":1196,"close":1160,"change":1215,"percent_change":813,"volume":1216,"transactions":9,"vwap":1160},"2026-03-12",24.53,-1.09,337400,{"date":1218,"open":1219,"high":1219,"low":1220,"close":1221,"change":745,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1221},"2026-03-11",25.86,24.64,24.67,-4.34,248000,{"date":1225,"open":1226,"high":990,"low":1226,"close":880,"change":1181,"percent_change":1227,"volume":1228,"transactions":9,"vwap":880},"2026-03-10",25.23,1.46,164200,{"date":1230,"open":1231,"high":1232,"low":1233,"close":1234,"change":247,"percent_change":1235,"volume":1236,"transactions":9,"vwap":1234},"2026-03-09",25.2,25.51,24.73,25.42,-1.24,279700,{"date":1238,"open":228,"high":19,"low":1239,"close":1240,"change":707,"percent_change":708,"volume":1241,"transactions":9,"vwap":1240},"2026-03-06",25.62,25.74,249500,{"date":1243,"open":642,"high":764,"low":303,"close":631,"change":305,"percent_change":306,"volume":1244,"transactions":9,"vwap":631},"2026-03-05",177800,{"date":1246,"open":1247,"high":1248,"low":919,"close":1249,"change":1250,"percent_change":1251,"volume":1252,"transactions":9,"vwap":1249},"2026-03-04",30,30.15,26.84,-1.65,-5.79,482500,{"date":1254,"open":1255,"high":577,"low":528,"close":508,"change":1256,"percent_change":1257,"volume":1258,"transactions":9,"vwap":508},"2026-03-03",28.71,-0.8,-2.73,289700,{"date":1260,"open":468,"high":1091,"low":501,"close":1045,"change":201,"percent_change":189,"volume":1261,"transactions":9,"vwap":1045},"2026-03-02",140800,{"date":1263,"open":1264,"high":1043,"low":1265,"close":1266,"change":22,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1266},"2026-02-27",29.07,29.049999,29.36,1.03,1224200,{"date":1270,"open":1271,"high":1264,"low":484,"close":1272,"change":859,"percent_change":1273,"volume":1274,"transactions":9,"vwap":1272},"2026-02-26",28.6,29.059999,1.36,131200,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-02-25",30.01,30.19,28.09,28.67,-2.2,-7.13,284000,{"date":1285,"open":1286,"high":1287,"low":1288,"close":1289,"change":1170,"percent_change":1290,"volume":1291,"transactions":9,"vwap":1289},"2026-02-24",30.72,30.96,30.53,30.87,0.55,103700,{"date":1293,"open":1294,"high":1295,"low":1294,"close":1296,"change":1297,"percent_change":61,"volume":1298,"transactions":9,"vwap":1296},"2026-02-23",30.21,30.91,30.7,0.36,117700,{"date":1300,"open":1301,"high":1302,"low":1303,"close":1304,"change":332,"percent_change":477,"volume":1305,"transactions":9,"vwap":1304},"2026-02-20",29.95,30.44,29.79,30.34,180700,{"date":1307,"open":1308,"high":1309,"low":1310,"close":1308,"change":460,"percent_change":1311,"volume":1312,"transactions":9,"vwap":1308},"2026-02-19",29.92,30.13,29.46,0.34,111500,{"date":1314,"open":1315,"high":614,"low":1316,"close":1317,"change":1181,"percent_change":1318,"volume":1319,"transactions":9,"vwap":1317},"2026-02-18",29.49,28.82,29.82,1.26,146100,{"date":1321,"open":1322,"high":1322,"low":1023,"close":1323,"change":1324,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1323},"2026-02-17",30.25,29.45,-0.77,-2.55,152200,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1333,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-13",30.63,30.83,29.6,30.22,-0.62,-2.01,139400,{"date":1337,"open":1088,"high":1338,"low":1339,"close":1340,"change":715,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1340},"2026-02-12",31.08,30.14,30.84,0.85,222200,{"date":1344,"open":1345,"high":1346,"low":1308,"close":1347,"change":715,"percent_change":1122,"volume":1348,"transactions":9,"vwap":1347},"2026-02-11",30.33,30.79,30.58,157300,{"date":1350,"open":1247,"high":1351,"low":1352,"close":1353,"change":153,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-02-10",30.54,29.72,30.32,1.17,120100,{"date":1357,"open":1358,"high":1359,"low":475,"close":1360,"change":832,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1360},"2026-02-09",29.63,30.02,29.97,0.47,100000,{"date":1364,"open":457,"high":1365,"low":457,"close":1366,"change":316,"percent_change":1367,"volume":1368,"transactions":9,"vwap":1366},"2026-02-06",29.9,29.83,1.39,218600,{"date":1370,"open":584,"high":1303,"low":594,"close":1371,"change":1372,"percent_change":669,"volume":1373,"transactions":9,"vwap":1371},"2026-02-05",29.42,-0.31,147900,{"date":1375,"open":1376,"high":1083,"low":966,"close":1061,"change":806,"percent_change":1377,"volume":1378,"transactions":9,"vwap":1061},"2026-02-04",28.76,3.91,224400,{"date":1380,"open":1381,"high":538,"low":1382,"close":966,"change":1267,"percent_change":1383,"volume":1384,"transactions":9,"vwap":966},"2026-02-03",27.44,27.42,3.73,269500,{"date":1386,"open":1387,"high":520,"low":1115,"close":1388,"change":485,"percent_change":960,"volume":1389,"transactions":9,"vwap":1388},"2026-02-02",27.85,27.58,153700,{"date":1391,"open":660,"high":1387,"low":360,"close":1392,"change":833,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1392},"2026-01-30",27.83,1.87,133800,{"date":1396,"open":18,"high":380,"low":304,"close":1397,"change":615,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1397},"2026-01-29",27.32,2.13,173100,{"date":1401,"open":1402,"high":1115,"low":742,"close":229,"change":540,"percent_change":1403,"volume":1404,"transactions":9,"vwap":229},"2026-01-28",27.030001,-1.4,170300,{"date":1406,"open":396,"high":396,"low":901,"close":360,"change":947,"percent_change":1407,"volume":1408,"transactions":9,"vwap":360},"2026-01-27",-2.02,129400,{"date":1410,"open":632,"high":632,"low":1411,"close":1412,"change":567,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1412},"2026-01-26",27.48,27.69,-0.61,136100,{"date":1416,"open":1417,"high":1417,"low":1388,"close":1418,"change":772,"percent_change":541,"volume":1419,"transactions":9,"vwap":1418},"2026-01-23",28.11,27.86,137500,{"date":1421,"open":1422,"high":968,"low":1418,"close":1423,"change":714,"percent_change":123,"volume":1424,"transactions":9,"vwap":1423},"2026-01-22",28.13,28.23,134400,{"date":1426,"open":831,"high":763,"low":788,"close":1427,"change":1428,"percent_change":1429,"volume":1430,"transactions":9,"vwap":1427},"2026-01-21",28.16,0.69,2.51,215100,{"date":1432,"open":918,"high":1433,"low":1434,"close":942,"change":1341,"percent_change":1435,"volume":1436,"transactions":9,"vwap":942},"2026-01-20",27.5,26.08,3.19,256000,{"date":1438,"open":197,"high":197,"low":1439,"close":186,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":186},"2026-01-16",26.33,-1.03,-3.73,278600,{"date":1444,"open":817,"high":378,"low":187,"close":1445,"change":211,"percent_change":90,"volume":1446,"transactions":9,"vwap":1445},"2026-01-15",27.65,130100,{"date":1448,"open":976,"high":1445,"low":976,"close":824,"change":1449,"percent_change":1450,"volume":1106,"transactions":9,"vwap":824},"2026-01-14",0.68,2.55,{"date":1452,"open":749,"high":322,"low":235,"close":230,"change":1453,"percent_change":1454,"volume":1455,"transactions":9,"vwap":230},"2026-01-13",-0.16,-0.6,164100,{"date":1457,"open":1458,"high":913,"low":1458,"close":210,"change":1459,"percent_change":1460,"volume":1461,"transactions":9,"vwap":210},"2026-01-12",26.26,0.72,2.76,204600,{"date":1463,"open":1464,"high":273,"low":1465,"close":651,"change":853,"percent_change":1466,"volume":1467,"transactions":9,"vwap":651},"2026-01-09",26.030001,25.85,1.04,216400,{"date":1469,"open":1470,"high":837,"low":1470,"close":1219,"change":1471,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1219},"2026-01-08",25.68,0.33,1.29,263700,{"date":1475,"open":1476,"high":1476,"low":1477,"close":1477,"change":1478,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1477},"2026-01-07",26.29,25.53,-0.72,-2.74,196700,{"date":1482,"open":293,"high":736,"low":690,"close":652,"change":123,"percent_change":1483,"volume":1484,"transactions":9,"vwap":652},"2026-01-06",0.96,164500,{"date":1486,"open":1487,"high":1488,"low":1489,"close":1490,"change":239,"percent_change":390,"volume":1491,"transactions":9,"vwap":1490},"2026-01-05",26.21,26.42,25.94,26,187600,{"date":1493,"open":274,"high":312,"low":1490,"close":918,"change":881,"percent_change":295,"volume":1494,"transactions":9,"vwap":918},"2026-01-02",273200,{"date":1496,"open":684,"high":302,"low":294,"close":188,"change":239,"percent_change":240,"volume":1497,"transactions":9,"vwap":188},"2025-12-31",154400,{"date":1499,"open":1434,"high":220,"low":1434,"close":314,"change":1500,"percent_change":1501,"volume":1502,"transactions":9,"vwap":314},"2025-12-30",0.43,1.65,200200,{"date":1504,"open":1505,"high":1488,"low":858,"close":1506,"change":522,"percent_change":731,"volume":952,"transactions":9,"vwap":1506},"2025-12-29",26.049999,26.1,{"date":1508,"open":349,"high":349,"low":1506,"close":908,"change":568,"percent_change":606,"volume":1509,"transactions":9,"vwap":908},"2025-12-26",145900,{"date":1511,"open":799,"high":349,"low":1439,"close":265,"change":108,"percent_change":1512,"volume":1513,"transactions":9,"vwap":265},"2025-12-24",0.22,97100,{"date":1515,"open":368,"high":418,"low":314,"close":16,"change":1215,"percent_change":1516,"volume":1517,"transactions":9,"vwap":16},"2025-12-23",-3.93,206600,{"date":1519,"open":1422,"high":763,"low":757,"close":1520,"change":1521,"percent_change":1522,"volume":1523,"transactions":9,"vwap":1520},"2025-12-22",27.76,-0.5,-1.77,153600,{"date":1525,"open":1526,"high":1527,"low":1422,"close":1528,"change":1529,"percent_change":726,"volume":1530,"transactions":9,"vwap":1528},"2025-12-19",28.29,28.63,28.26,-0.19,261100,{"date":1532,"open":428,"high":449,"low":968,"close":1533,"change":881,"percent_change":247,"volume":1534,"transactions":9,"vwap":1533},"2025-12-18",28.45,139500,{"date":1536,"open":1537,"high":1538,"low":1528,"close":558,"change":1539,"percent_change":1540,"volume":1541,"transactions":9,"vwap":558},"2025-12-17",29.71,29.88,-1.46,-4.87,204700,{"date":1543,"open":1248,"high":1544,"low":1301,"close":1247,"change":737,"percent_change":1170,"volume":1545,"transactions":9,"vwap":1247},"2025-12-16",30.59,143000,{"date":1547,"open":1548,"high":1351,"low":1317,"close":1301,"change":247,"percent_change":1549,"volume":1550,"transactions":9,"vwap":1301},"2025-12-15",30.38,-1.06,168200,{"date":1552,"open":1553,"high":1554,"low":1555,"close":1555,"change":189,"percent_change":361,"volume":1556,"transactions":9,"vwap":1555},"2025-12-12",30.61,31.02,30.27,167900,{"date":1558,"open":1559,"high":1560,"low":1559,"close":1561,"change":833,"percent_change":1562,"volume":1563,"transactions":9,"vwap":1561},"2025-12-11",30.2,30.81,30.51,1.7,159800,{"date":1565,"open":1331,"high":1332,"low":1331,"close":1247,"change":1500,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1247},"2025-12-10",1.45,428300,{"date":1569,"open":1352,"high":1332,"low":1090,"close":1035,"change":1570,"percent_change":1403,"volume":1571,"transactions":9,"vwap":1035},"2025-12-09",-0.42,120700,{"date":1573,"open":1574,"high":1574,"low":1091,"close":1059,"change":925,"percent_change":1575,"volume":1576,"transactions":9,"vwap":1059},"2025-12-08",30.3,-0.86,184600,{"date":1578,"open":1045,"high":1579,"low":1037,"close":1322,"change":1428,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1322},"2025-12-05",30.46,2.33,180100,{"date":1583,"open":1584,"high":1585,"low":558,"close":1090,"change":597,"percent_change":460,"volume":1586,"transactions":9,"vwap":1090},"2025-12-04",29.52,31.049999,414600,{"date":1588,"open":475,"high":1247,"low":475,"close":1589,"change":231,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1589},"2025-12-03",29.53,0.99,181900,{"date":1593,"open":1594,"high":450,"low":1595,"close":595,"change":737,"percent_change":1170,"volume":1596,"transactions":9,"vwap":595},"2025-12-02",29.02,28.78,176400,{"date":1598,"open":508,"high":1537,"low":508,"close":1599,"change":1449,"percent_change":1600,"volume":1601,"transactions":9,"vwap":1599},"2025-12-01",29.19,2.39,209900,{"date":1603,"open":379,"high":1604,"low":528,"close":428,"change":738,"percent_change":1154,"volume":1605,"transactions":9,"vwap":428},"2025-11-28",28.84,76300,{"date":1607,"open":1608,"high":558,"low":782,"close":1609,"change":410,"percent_change":411,"volume":1610,"transactions":9,"vwap":1609},"2025-11-26",28.22,28.32,149200,{"date":1612,"open":1608,"high":484,"low":369,"close":1613,"change":715,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1613},"2025-11-25",28.31,0.93,96000,{"date":1617,"open":1618,"high":528,"low":369,"close":770,"change":108,"percent_change":258,"volume":1619,"transactions":9,"vwap":770},"2025-11-24",28.15,152000,{"date":1621,"open":409,"high":966,"low":409,"close":520,"change":1500,"percent_change":1622,"volume":1623,"transactions":9,"vwap":520},"2025-11-21",1.56,218800,{"date":1625,"open":783,"high":1626,"low":783,"close":831,"change":914,"percent_change":1627,"volume":1628,"transactions":9,"vwap":831},"2025-11-20",27.84,1.92,167000,{"date":1630,"open":1631,"high":1631,"low":640,"close":750,"change":1521,"percent_change":1632,"volume":1633,"transactions":9,"vwap":750},"2025-11-19",27.52,-1.82,112700,{"date":1635,"open":1636,"high":1637,"low":901,"close":1132,"change":460,"percent_change":1297,"volume":1638,"transactions":9,"vwap":1132},"2025-11-18",27.23,27.78,137400,{"date":1640,"open":1641,"high":1642,"low":788,"close":1381,"change":247,"percent_change":1643,"volume":1644,"transactions":9,"vwap":1381},"2025-11-17",27.61,28.030001,-1.15,146300,{"date":1646,"open":1387,"high":1647,"low":387,"close":1520,"change":430,"percent_change":1478,"volume":1648,"transactions":9,"vwap":1520},"2025-11-14",28.1,98700,{"date":1650,"open":1103,"high":1651,"low":1103,"close":1652,"change":1653,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1652},"2025-11-13",28.040001,27.96,0.64,2.34,155600,{"date":1657,"open":1658,"high":1626,"low":398,"close":1397,"change":399,"percent_change":1659,"volume":1660,"transactions":9,"vwap":1397},"2025-11-12",27.7,-1.83,102100,{"date":1662,"open":783,"high":632,"low":255,"close":1392,"change":1459,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1392},"2025-11-11",2.66,162200,{"date":1666,"open":1120,"high":1103,"low":713,"close":283,"change":1667,"percent_change":1668,"volume":1669,"transactions":9,"vwap":283},"2025-11-10",0.5,1.88,213400,{"date":1671,"open":304,"high":238,"low":1672,"close":304,"change":1673,"percent_change":866,"volume":1674,"transactions":9,"vwap":304},"2025-11-07",26.32,0.2,212200,{"date":1676,"open":186,"high":667,"low":1476,"close":799,"change":1677,"percent_change":1678,"volume":1679,"transactions":9,"vwap":799},"2025-11-06",-0.36,-1.34,235700,{"date":1681,"open":1636,"high":1682,"low":704,"close":347,"change":772,"percent_change":1189,"volume":1683,"transactions":9,"vwap":347},"2025-11-05",27.39,296200,{"date":1685,"open":1397,"high":1686,"low":805,"close":1109,"change":1687,"percent_change":1688,"volume":1244,"transactions":9,"vwap":1109},"2025-11-04",27.63,-0.08,-0.29,{"date":1690,"open":360,"high":418,"low":360,"close":1115,"change":460,"percent_change":1181,"volume":1491,"transactions":9,"vwap":1115},"2025-11-03",{"date":1692,"open":1693,"high":398,"low":1487,"close":196,"change":833,"percent_change":1627,"volume":1523,"transactions":9,"vwap":196},"2025-10-31",26.45,{"date":1695,"open":16,"high":750,"low":1488,"close":304,"change":1696,"percent_change":239,"volume":1697,"transactions":9,"vwap":304},"2025-10-30",-0.06,157900,{"date":1699,"open":369,"high":369,"low":742,"close":16,"change":1700,"percent_change":1701,"volume":1702,"transactions":9,"vwap":16},"2025-10-29",-1.37,-4.89,159600,{"date":1704,"open":1705,"high":528,"low":357,"close":1651,"change":955,"percent_change":1038,"volume":1706,"transactions":9,"vwap":1651},"2025-10-28",28.18,181800,{"date":1708,"open":387,"high":509,"low":387,"close":1618,"change":1290,"percent_change":1709,"volume":1710,"transactions":9,"vwap":1618},"2025-10-27",1.99,143800,{"date":1712,"open":1637,"high":1652,"low":831,"close":370,"change":1713,"percent_change":1714,"volume":1715,"transactions":9,"vwap":370},"2025-10-24",-0.13,-0.47,142500,{"date":1717,"open":1445,"high":1718,"low":934,"close":576,"change":411,"percent_change":832,"volume":1719,"transactions":9,"vwap":576},"2025-10-23",27.81,121600,{"date":1721,"open":1722,"high":566,"low":1411,"close":1412,"change":937,"percent_change":1723,"volume":1724,"transactions":9,"vwap":1412},"2025-10-22",28.64,-3.08,403600,{"date":1726,"open":1727,"high":1037,"low":508,"close":1728,"change":1529,"percent_change":605,"volume":1729,"transactions":9,"vwap":1728},"2025-10-21",28.94,28.57,154700,{"date":1731,"open":1732,"high":476,"low":1732,"close":1376,"change":753,"percent_change":1733,"volume":1734,"transactions":9,"vwap":1376},"2025-10-20",28.73,0.84,145300,{"date":1736,"open":965,"high":438,"low":1427,"close":1737,"change":1170,"percent_change":1104,"volume":1738,"transactions":9,"vwap":1737},"2025-10-17",28.52,150500,{"date":1740,"open":1741,"high":510,"low":1741,"close":406,"change":1742,"percent_change":1743,"volume":1744,"transactions":9,"vwap":406},"2025-10-16",27.21,1.32,4.88,373400,{"date":1746,"open":1132,"high":1132,"low":274,"close":1402,"change":1372,"percent_change":1747,"volume":1550,"transactions":9,"vwap":1402},"2025-10-15",-1.13,{"date":1749,"open":186,"high":1381,"low":302,"close":783,"change":661,"percent_change":1750,"volume":1751,"transactions":9,"vwap":783},"2025-10-14",2.09,183800,{"date":1753,"open":20,"high":783,"low":20,"close":349,"change":231,"percent_change":1754,"volume":1755,"transactions":9,"vwap":349},"2025-10-13",1.09,174100,{"date":1757,"open":196,"high":795,"low":736,"close":736,"change":390,"percent_change":759,"volume":1758,"transactions":9,"vwap":736},"2025-10-10",148800,{"date":1760,"open":1761,"high":795,"low":196,"close":1762,"change":955,"percent_change":956,"volume":1763,"transactions":9,"vwap":1762},"2025-10-09",27.45,27.33,273900,{"date":1765,"open":1682,"high":1766,"low":255,"close":1381,"change":998,"percent_change":1677,"volume":1767,"transactions":9,"vwap":1381},"2025-10-08",27.64,216000,{"date":1769,"open":197,"high":1445,"low":830,"close":1132,"change":1116,"percent_change":138,"volume":1770,"transactions":9,"vwap":1132},"2025-10-07",93900,{"date":1772,"open":1641,"high":1641,"low":846,"close":765,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":765},"2025-10-06",-0.41,-1.48,99400,{"date":1777,"open":1132,"high":371,"low":1132,"close":348,"change":753,"percent_change":1778,"volume":1779,"transactions":9,"vwap":348},"2025-10-03",0.87,99100,{"date":1781,"open":378,"high":966,"low":1381,"close":818,"change":1121,"percent_change":1733,"volume":1782,"transactions":9,"vwap":818},"2025-10-02",206400,{"date":1784,"open":322,"high":765,"low":210,"close":1785,"change":859,"percent_change":1566,"volume":1786,"transactions":9,"vwap":1785},"2025-10-01",27.3,125800,{"date":1788,"open":388,"high":388,"low":220,"close":640,"change":1789,"percent_change":54,"volume":1790,"transactions":9,"vwap":640},"2025-09-30",0.13,181400,{"date":1792,"open":1397,"high":1397,"low":819,"close":349,"change":411,"percent_change":511,"volume":1793,"transactions":9,"vwap":349},"2025-09-29",138400,{"date":1795,"open":274,"high":749,"low":274,"close":704,"change":1512,"percent_change":1796,"volume":1797,"transactions":9,"vwap":704},"2025-09-26",0.83,157100,{"date":1799,"open":667,"high":1120,"low":302,"close":274,"change":1333,"percent_change":1800,"volume":1758,"transactions":9,"vwap":274},"2025-09-25",-2.28,{"date":1802,"open":312,"high":1636,"low":304,"close":1109,"change":332,"percent_change":1803,"volume":1804,"transactions":9,"vwap":1109},"2025-09-24",1.57,185000,{"date":1806,"open":1402,"high":1402,"low":314,"close":902,"change":108,"percent_change":1121,"volume":1807,"transactions":9,"vwap":902},"2025-09-23",204200,{"date":1809,"open":266,"high":901,"low":1476,"close":976,"change":1810,"percent_change":1018,"volume":1811,"transactions":9,"vwap":976},"2025-09-22",-0.21,415900,{"date":1813,"open":369,"high":1427,"low":256,"close":749,"change":1215,"percent_change":994,"volume":1814,"transactions":9,"vwap":749},"2025-09-19",1623200,{"date":1816,"open":1642,"high":1528,"low":1387,"close":1652,"change":411,"percent_change":832,"volume":1817,"transactions":9,"vwap":1652},"2025-09-18",110300,{"date":1819,"open":1445,"high":467,"low":1445,"close":371,"change":1170,"percent_change":1820,"volume":1821,"transactions":9,"vwap":371},"2025-09-17",0.61,296100,{"date":1823,"open":781,"high":518,"low":370,"close":409,"change":955,"percent_change":1038,"volume":1824,"transactions":9,"vwap":409},"2025-09-16",264100,{"date":1826,"open":574,"high":1618,"low":1686,"close":1418,"change":998,"percent_change":1677,"volume":1827,"transactions":9,"vwap":1418},"2025-09-15",215400,{"date":1829,"open":1830,"high":789,"low":1761,"close":1652,"change":881,"percent_change":247,"volume":1831,"transactions":9,"vwap":1652},"2025-09-12",27.97,182900,{"date":1833,"open":1834,"high":782,"low":1520,"close":770,"change":1116,"percent_change":800,"volume":1835,"transactions":9,"vwap":770},"2025-09-11",27.87,154300,{"date":1837,"open":781,"high":770,"low":758,"close":1834,"change":881,"percent_change":247,"volume":1838,"transactions":9,"vwap":1834},"2025-09-10",200100,{"date":1840,"open":1642,"high":510,"low":1841,"close":1652,"change":1713,"percent_change":1110,"volume":1842,"transactions":9,"vwap":1652},"2025-09-09",27.9,124000,{"date":1844,"open":1845,"high":1845,"low":1418,"close":1279,"change":1846,"percent_change":1847,"volume":1848,"transactions":9,"vwap":1279},"2025-09-08",29.01,-1.07,-3.67,406700,{"date":1850,"open":558,"high":1029,"low":484,"close":1851,"change":1154,"percent_change":1852,"volume":1853,"transactions":9,"vwap":1851},"2025-09-05",29.16,2.35,159200,{"date":1855,"open":510,"high":575,"low":1528,"close":508,"change":1025,"percent_change":955,"volume":1856,"transactions":9,"vwap":508},"2025-09-04",147400,{"date":1858,"open":1060,"high":595,"low":1859,"close":1737,"change":1549,"percent_change":1860,"volume":1861,"transactions":9,"vwap":1737},"2025-09-03",28.47,-3.58,152400,{"date":1863,"open":1555,"high":1555,"low":1029,"close":1864,"change":1324,"percent_change":727,"volume":1865,"transactions":9,"vwap":1864},"2025-09-02",29.58,156000,{"date":1867,"open":1868,"high":1072,"low":1869,"close":1870,"change":1267,"percent_change":1871,"volume":1872,"transactions":9,"vwap":1870},"2025-08-29",29.51,29.33,30.35,3.51,191700,{"date":1874,"open":1875,"high":1875,"low":1876,"close":1023,"change":1539,"percent_change":1877,"volume":1878,"transactions":9,"vwap":1023},"2025-08-28",31.63,29.08,-4.74,318400,{"date":1880,"open":1332,"high":1330,"low":1065,"close":1089,"change":259,"percent_change":578,"volume":1881,"transactions":9,"vwap":1089},"2025-08-27",260600,{"date":1883,"open":1884,"high":1884,"low":1061,"close":1059,"change":951,"percent_change":1885,"volume":1886,"transactions":9,"vwap":1059},"2025-08-26",30.9,-3.88,140900,{"date":1888,"open":1889,"high":1889,"low":1890,"close":1891,"change":731,"percent_change":1046,"volume":1892,"transactions":9,"vwap":1891},"2025-08-25",31.61,30.95,31.2,153800,{"date":1894,"open":1895,"high":1896,"low":1089,"close":1897,"change":1459,"percent_change":1852,"volume":1898,"transactions":9,"vwap":1897},"2025-08-22",30.82,31.45,31.35,115100,{"date":1900,"open":612,"high":1329,"low":1901,"close":1329,"change":1512,"percent_change":1459,"volume":1902,"transactions":9,"vwap":1329},"2025-08-21",29.94,186900,{"date":1904,"open":1884,"high":1905,"low":1097,"close":1906,"change":1372,"percent_change":1907,"volume":1908,"transactions":9,"vwap":1906},"2025-08-20",31.09,30.41,-1.01,60600,{"date":1910,"open":1911,"high":1912,"low":1913,"close":1286,"change":597,"percent_change":460,"volume":1914,"transactions":9,"vwap":1286},"2025-08-19",30.92,31.31,30.48,101800,{"date":1916,"open":1304,"high":1340,"low":1304,"close":1917,"change":549,"percent_change":1566,"volume":1918,"transactions":9,"vwap":1917},"2025-08-18",30.69,145500,{"date":1920,"open":1302,"high":1302,"low":1043,"close":1322,"change":372,"percent_change":372,"volume":1921,"transactions":9,"vwap":1322},"2025-08-15",101300,{"date":1923,"open":1345,"high":1304,"low":1924,"close":1322,"change":540,"percent_change":1235,"volume":1925,"transactions":9,"vwap":1322},"2025-08-14",29.96,112500,{"date":1927,"open":1906,"high":1089,"low":1928,"close":1329,"change":847,"percent_change":512,"volume":1929,"transactions":9,"vwap":1329},"2025-08-13",30.09,93400,{"date":1931,"open":1932,"high":1884,"low":1065,"close":1933,"change":998,"percent_change":275,"volume":1934,"transactions":9,"vwap":1933},"2025-08-12",30.86,30.47,193200,{"date":1936,"open":1088,"high":1346,"low":1345,"close":1937,"change":847,"percent_change":512,"volume":1938,"transactions":9,"vwap":1937},"2025-08-11",30.57,109100,{"date":1940,"open":1913,"high":1941,"low":1924,"close":1906,"change":1696,"percent_change":430,"volume":1942,"transactions":9,"vwap":1906},"2025-08-08",30.5,64400,{"date":1944,"open":1304,"high":1945,"low":1946,"close":1933,"change":332,"percent_change":477,"volume":1947,"transactions":9,"vwap":1933},"2025-08-07",30.65,30.29,76100,{"date":1949,"open":1950,"high":1097,"low":622,"close":1951,"change":1055,"percent_change":128,"volume":1952,"transactions":9,"vwap":1951},"2025-08-06",30.07,30.049999,148100,{"date":1954,"open":1955,"high":1044,"low":1955,"close":1956,"change":1653,"percent_change":1957,"volume":1958,"transactions":9,"vwap":1956},"2025-08-05",29.43,29.93,2.19,98400,{"date":1960,"open":467,"high":1955,"low":467,"close":1045,"change":1459,"percent_change":1961,"volume":785,"transactions":9,"vwap":1045},"2025-08-04",2.52,{"date":1963,"open":1964,"high":1964,"low":1618,"close":1728,"change":201,"percent_change":189,"volume":1965,"transactions":9,"vwap":1728},"2025-08-01",28.79,111200,{"date":1967,"open":1316,"high":449,"low":1526,"close":1722,"change":947,"percent_change":1968,"volume":1969,"transactions":9,"vwap":1722},"2025-07-31",-1.92,111100,{"date":1971,"open":1339,"high":1339,"low":449,"close":476,"change":1972,"percent_change":1973,"volume":1974,"transactions":9,"vwap":476},"2025-07-30",-1.05,-3.47,94200,{"date":1976,"open":1083,"high":1322,"low":1301,"close":1322,"change":737,"percent_change":1170,"volume":897,"transactions":9,"vwap":1322},"2025-07-29",{"date":1978,"open":1979,"high":1979,"low":1980,"close":1559,"change":1981,"percent_change":1982,"volume":1389,"transactions":9,"vwap":1559},"2025-07-28",30.66,30.11,-0.54,-1.76,{"date":1984,"open":1985,"high":1895,"low":1906,"close":1986,"change":567,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-07-25",30.8,30.74,-0.55,68900,{"date":1990,"open":1329,"high":1991,"low":1992,"close":1295,"change":1031,"percent_change":1453,"volume":1993,"transactions":9,"vwap":1295},"2025-07-24",31.19,30.45,100900,{"date":1995,"open":1345,"high":1585,"low":1278,"close":1287,"change":1796,"percent_change":1996,"volume":1997,"transactions":9,"vwap":1287},"2025-07-23",2.75,157400,{"date":1999,"open":510,"high":1559,"low":510,"close":1309,"change":2000,"percent_change":2001,"volume":2002,"transactions":9,"vwap":1309},"2025-07-22",1.62,5.68,120300,{"date":2004,"open":2005,"high":2006,"low":484,"close":428,"change":440,"percent_change":2007,"volume":2008,"transactions":9,"vwap":428},"2025-07-21",29.18,29.26,-1.49,99300,{"date":2010,"open":1029,"high":1584,"low":1964,"close":1727,"change":1453,"percent_change":1987,"volume":2011,"transactions":9,"vwap":1727},"2025-07-18",162000,{"date":2013,"open":632,"high":476,"low":632,"close":466,"change":1483,"percent_change":2014,"volume":969,"transactions":9,"vwap":466},"2025-07-17",3.41,{"date":2016,"open":1652,"high":2017,"low":396,"close":784,"change":211,"percent_change":103,"volume":2018,"transactions":9,"vwap":784},"2025-07-16",28.19,116700,{"date":2020,"open":406,"high":417,"low":1718,"close":1418,"change":732,"percent_change":2021,"volume":2022,"transactions":9,"vwap":1418},"2025-07-15",-2,114800,{"date":2024,"open":2025,"high":2025,"low":509,"close":2026,"change":390,"percent_change":2027,"volume":2028,"transactions":9,"vwap":2026},"2025-07-14",29.23,28.43,-2.87,144900,{"date":2030,"open":449,"high":2031,"low":1527,"close":2031,"change":410,"percent_change":597,"volume":2032,"transactions":9,"vwap":2031},"2025-07-11",29.27,115600,{"date":2034,"open":1271,"high":1061,"low":1271,"close":2006,"change":1428,"percent_change":2035,"volume":2036,"transactions":9,"vwap":2006},"2025-07-10",2.42,145600,{"date":2038,"open":1376,"high":456,"low":1651,"close":1728,"change":200,"percent_change":201,"volume":1715,"transactions":9,"vwap":1728},"2025-07-09",{"date":2040,"open":371,"high":577,"low":1841,"close":2041,"change":549,"percent_change":1622,"volume":2042,"transactions":9,"vwap":2041},"2025-07-08",28.59,300700,{"date":2044,"open":439,"high":439,"low":770,"close":1618,"change":1324,"percent_change":2045,"volume":2046,"transactions":9,"vwap":1618},"2025-07-07",-2.66,250000,{"date":2048,"open":476,"high":476,"low":1604,"close":439,"change":772,"percent_change":325,"volume":2049,"transactions":9,"vwap":439},"2025-07-03",65500,{"date":2051,"open":467,"high":2052,"low":1859,"close":1045,"change":90,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1045},"2025-07-02",29.4,3.61,185900,{"date":2056,"open":380,"high":1728,"low":380,"close":2057,"change":2058,"percent_change":2059,"volume":2060,"transactions":9,"vwap":2057},"2025-07-01",28.27,0.8,2.91,283000,{"date":2062,"open":1115,"high":935,"low":1120,"close":942,"change":1055,"percent_change":549,"volume":2063,"transactions":9,"vwap":942},"2025-06-30",217500,{"date":2065,"open":837,"high":1382,"low":235,"close":197,"change":615,"percent_change":1398,"volume":2066,"transactions":9,"vwap":197},"2025-06-27",1180100,{"date":2068,"open":324,"high":2069,"low":235,"close":349,"change":2070,"percent_change":1311,"volume":2071,"transactions":9,"vwap":349},"2025-06-26",27.049999,0.09,163900,{"date":2073,"open":265,"high":210,"low":684,"close":230,"change":567,"percent_change":2074,"volume":2075,"transactions":9,"vwap":230},"2025-06-25",-0.63,131700,{"date":2077,"open":852,"high":398,"low":1249,"close":246,"change":567,"percent_change":2074,"volume":2078,"transactions":9,"vwap":246},"2025-06-24",190500,{"date":2080,"open":631,"high":1741,"low":2081,"close":1402,"change":1428,"percent_change":2082,"volume":2083,"transactions":9,"vwap":1402},"2025-06-23",26.24,2.62,173200,{"date":2085,"open":274,"high":186,"low":294,"close":2086,"change":1696,"percent_change":389,"volume":2087,"transactions":9,"vwap":2086},"2025-06-20",26.34,434500,{"date":2089,"open":1672,"high":752,"low":1672,"close":228,"change":1055,"percent_change":643,"volume":2090,"transactions":9,"vwap":228},"2025-06-18",150700,{"date":2092,"open":692,"high":631,"low":2093,"close":1003,"change":2094,"percent_change":2095,"volume":2096,"transactions":9,"vwap":1003},"2025-06-17",26.11,-0.18,-0.68,171000,{"date":2098,"open":229,"high":667,"low":267,"close":218,"change":305,"percent_change":2099,"volume":2100,"transactions":9,"vwap":218},"2025-06-16",-0.53,250800,{"date":2102,"open":978,"high":978,"low":20,"close":235,"change":842,"percent_change":2103,"volume":2104,"transactions":9,"vwap":235},"2025-06-13",-3.62,249600,{"date":2106,"open":818,"high":1520,"low":1120,"close":370,"change":1810,"percent_change":2107,"volume":2108,"transactions":9,"vwap":370},"2025-06-12",-0.76,242600,{"date":2110,"open":965,"high":965,"low":368,"close":1718,"change":239,"percent_change":1018,"volume":2111,"transactions":9,"vwap":1718},"2025-06-11",121700,{"date":2113,"open":586,"high":2114,"low":518,"close":1642,"change":1116,"percent_change":800,"volume":2115,"transactions":9,"vwap":1642},"2025-06-10",28.87,172500,{"date":2117,"open":1609,"high":1609,"low":941,"close":1387,"change":925,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1387},"2025-06-09",-0.92,252900,{"date":2121,"open":1387,"high":539,"low":418,"close":1417,"change":979,"percent_change":1450,"volume":2122,"transactions":9,"vwap":1417},"2025-06-06",325800,{"date":2124,"open":439,"high":2005,"low":197,"close":934,"change":2125,"percent_change":2126,"volume":2127,"transactions":9,"vwap":934},"2025-06-05",-5.72,-17.27,814200,{"date":2129,"open":2130,"high":2131,"low":2132,"close":2133,"change":410,"percent_change":597,"volume":2134,"transactions":9,"vwap":2133},"2025-06-04",33.33,33.48,32.97,33.13,124800,{"date":2136,"open":2137,"high":2138,"low":2139,"close":2140,"change":511,"percent_change":2141,"volume":2142,"transactions":9,"vwap":2140},"2025-06-03",32.79,33.19,32.62,33.12,0.45,97400,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2132,"change":925,"percent_change":1018,"volume":687,"transactions":9,"vwap":2132},"2025-06-02",32.85,33.02,32.31,{"date":2149,"open":2150,"high":2150,"low":2151,"close":2152,"change":2153,"percent_change":2154,"volume":2008,"transactions":9,"vwap":2152},"2025-05-30",33.93,33.2,33.23,-0.74,-2.18,{"date":2156,"open":2157,"high":2158,"low":2159,"close":2160,"change":231,"percent_change":1122,"volume":2161,"transactions":9,"vwap":2160},"2025-05-29",33.69,34.17,33.5,33.97,63900,{"date":2163,"open":2164,"high":2165,"low":2166,"close":2167,"change":605,"percent_change":1968,"volume":2168,"transactions":9,"vwap":2167},"2025-05-28",34.15,34.34,33.65,33.68,48300,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2165,"change":54,"percent_change":1566,"volume":2174,"transactions":9,"vwap":2165},"2025-05-27",34.080002,34.4,33.73,75700,{"date":2176,"open":2177,"high":2177,"low":2178,"close":2179,"change":389,"percent_change":726,"volume":2180,"transactions":9,"vwap":2179},"2025-05-23",34.16,33.44,33.85,48600,{"date":2182,"open":2183,"high":2184,"low":2179,"close":2171,"change":1038,"percent_change":1747,"volume":2185,"transactions":9,"vwap":2171},"2025-05-22",34.26,34.33,60500,{"date":2187,"open":2188,"high":2188,"low":2189,"close":2190,"change":341,"percent_change":2191,"volume":2192,"transactions":9,"vwap":2190},"2025-05-21",35.17,34.45,34.47,-2.32,62200,{"date":2194,"open":2195,"high":2196,"low":2197,"close":2198,"change":221,"percent_change":295,"volume":2199,"transactions":9,"vwap":2198},"2025-05-20",35.5,35.82,35.12,35.29,54200,{"date":2201,"open":2202,"high":2203,"low":2204,"close":2205,"change":1110,"percent_change":296,"volume":2206,"transactions":9,"vwap":2205},"2025-05-19",35.61,35.8,35.15,35.41,54300,{"date":2208,"open":2205,"high":177,"low":2205,"close":2209,"change":54,"percent_change":1074,"volume":2210,"transactions":9,"vwap":2209},"2025-05-16",35.87,151400,{"date":2212,"open":2213,"high":2214,"low":2213,"close":2215,"change":790,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-05-15",34.71,35.51,35.38,2.37,63200,{"date":2219,"open":2220,"high":2221,"low":2222,"close":2223,"change":221,"percent_change":350,"volume":2224,"transactions":9,"vwap":2223},"2025-05-14",34.5,34.66,34.13,34.56,56400,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2230,"change":440,"percent_change":2231,"volume":2232,"transactions":9,"vwap":2230},"2025-05-13",35.09,35.16,34.67,34.68,-1.22,86300,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":1449,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-05-12",34.83,35.52,34.64,35.11,1.98,115300,{"date":2242,"open":2235,"high":2243,"low":2244,"close":2244,"change":1038,"percent_change":745,"volume":2245,"transactions":9,"vwap":2244},"2025-05-09",34.9,34.43,171100,{"date":2247,"open":2248,"high":2249,"low":2250,"close":2251,"change":1297,"percent_change":1466,"volume":2252,"transactions":9,"vwap":2251},"2025-05-08",34.58,35.13,34.52,34.82,83300,{"date":2254,"open":2177,"high":2223,"low":2255,"close":2256,"change":738,"percent_change":1290,"volume":2257,"transactions":9,"vwap":2256},"2025-05-07",33.9,34.46,110400,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":372,"percent_change":372,"volume":2264,"transactions":9,"vwap":2263},"2025-05-06",34.23,34.49,34.07,34.27,54500,{"date":2266,"open":2164,"high":2230,"low":2164,"close":2263,"change":1031,"percent_change":731,"volume":2267,"transactions":9,"vwap":2263},"2025-05-05",67400,{"date":2269,"open":2270,"high":2271,"low":2263,"close":2272,"change":372,"percent_change":372,"volume":2273,"transactions":9,"vwap":2272},"2025-05-02",34.79,34.84,34.32,103400,{"date":2275,"open":2276,"high":2189,"low":2277,"close":2272,"change":1688,"percent_change":390,"volume":2278,"transactions":9,"vwap":2272},"2025-05-01",34.38,33.98,178000,{"date":2280,"open":2281,"high":2230,"low":2282,"close":2283,"change":643,"percent_change":2284,"volume":2267,"transactions":9,"vwap":2283},"2025-04-30",34.25,34.060001,34.61,1.35,{"date":2286,"open":2287,"high":2260,"low":2288,"close":2164,"change":1512,"percent_change":800,"volume":2289,"transactions":9,"vwap":2164},"2025-04-29",33.82,33.58,41600,{"date":2291,"open":2292,"high":2244,"low":2293,"close":2150,"change":315,"percent_change":1471,"volume":2294,"transactions":9,"vwap":2150},"2025-04-28",33.77,33.7,72100,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2287,"change":653,"percent_change":2300,"volume":2301,"transactions":9,"vwap":2287},"2025-04-25",34.14,34.21,33.45,-1.89,66600,{"date":2303,"open":2244,"high":2230,"low":2304,"close":2190,"change":372,"percent_change":372,"volume":2305,"transactions":9,"vwap":2190},"2025-04-24",34.28,66800,{"date":2307,"open":2308,"high":2309,"low":2310,"close":2190,"change":1687,"percent_change":389,"volume":2311,"transactions":9,"vwap":2190},"2025-04-23",34.98,35.14,34.09,117900,{"date":181,"open":2158,"high":2313,"low":2158,"close":2314,"change":148,"percent_change":2315,"volume":2316,"transactions":9,"vwap":2314},34.72,34.55,1.11,73400]