[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BF.B":3,"homepage-market-summary":31,"stock-historical-BF.B":172},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BF.B","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 B","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},26.16,26.26,26.37,25.85,25.97,0.19,0.73,1695618.802037,25734,26.1569,31.92,22.61,4114635.3103672867,38.1,9964,{"status":32,"indices":33,"watchlist":76,"sectors":98,"benchmarks":154},"success",[34,41,48,55,62,69],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":22,"is_up":39,"sparkline":40,"date":5},"SPX","S&P 500",7722.72,56.27,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":42,"name":43,"price":44,"change":45,"pct_change":46,"is_up":39,"sparkline":47,"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":49,"name":50,"price":51,"change":52,"pct_change":53,"is_up":39,"sparkline":54,"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":56,"name":57,"price":58,"change":59,"pct_change":60,"is_up":39,"sparkline":61,"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":63,"name":64,"price":65,"change":66,"pct_change":67,"is_up":39,"sparkline":68,"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":70,"name":71,"price":72,"change":73,"pct_change":74,"is_up":14,"sparkline":75,"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",[77,84,91],{"symbol":78,"name":79,"price":80,"change":81,"pct_change":82,"is_up":39,"sparkline":83,"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":85,"name":86,"price":87,"change":88,"pct_change":89,"is_up":39,"sparkline":90,"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":92,"name":93,"price":94,"change":95,"pct_change":96,"is_up":39,"sparkline":97,"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",[99,104,109,114,119,124,129,134,139,144,149],{"name":100,"etf":101,"change":102,"price":103,"is_up":39},"Technology","XLK",1.01,199.81,{"name":105,"etf":106,"change":107,"price":108,"is_up":39},"Financials","XLF",0.06,53.49,{"name":110,"etf":111,"change":112,"price":113,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":115,"etf":116,"change":117,"price":118,"is_up":39},"Consumer Cycl","XLY",1.13,110.04,{"name":120,"etf":121,"change":122,"price":123,"is_up":39},"Consumer Staples","XLP",0.25,80.53,{"name":125,"etf":126,"change":127,"price":128,"is_up":39},"Energy","XLE",0.4,62.95,{"name":130,"etf":131,"change":132,"price":133,"is_up":39},"Industrials","XLI",0.78,169.95,{"name":135,"etf":136,"change":137,"price":138,"is_up":39},"Materials","XLB",0.66,48.86,{"name":140,"etf":141,"change":142,"price":143,"is_up":39},"Real Estate","XLRE",0.32,40.81,{"name":145,"etf":146,"change":147,"price":148,"is_up":39},"Utilities","XLU",0.38,39.83,{"name":150,"etf":151,"change":152,"price":153,"is_up":39},"Comm Services","XLC",0.35,110.32,[155,160,164,168],{"ticker":156,"name":157,"price":158,"change":159,"is_up":39},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":161,"name":162,"price":163,"change":89,"is_up":39},"QQQ","Invesco QQQ Trust",749.58,{"ticker":165,"name":166,"price":167,"change":53,"is_up":39},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":169,"name":170,"price":171,"change":67,"is_up":39},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":173,"page":46,"page_size":174,"total_pages":46,"summary":175,"data":181},365,1000,{"period_high":176,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},36.18,4102375,1497366862.902189,-24.63,"2025-04-22",[182,183,193,203,213,224,233,244,254,265,275,286,296,304,314,324,333,343,353,361,371,382,392,402,411,421,430,441,452,463,474,482,493,501,510,521,530,539,547,558,568,576,584,593,604,614,625,635,643,653,661,669,676,684,693,701,710,718,726,732,739,745,750,757,764,769,777,784,789,795,800,807,813,819,827,833,839,845,852,859,868,874,880,887,894,903,911,918,923,928,933,938,943,948,953,958,962,966,970,977,983,989,994,998,1005,1011,1019,1024,1030,1037,1045,1052,1056,1061,1068,1074,1081,1090,1097,1104,1111,1117,1122,1129,1133,1139,1142,1147,1151,1154,1160,1166,1173,1182,1188,1194,1201,1209,1214,1219,1225,1232,1240,1249,1256,1263,1268,1274,1281,1289,1294,1301,1307,1314,1322,1329,1336,1343,1349,1355,1362,1368,1374,1382,1390,1395,1399,1406,1413,1418,1423,1429,1434,1443,1448,1455,1461,1468,1473,1479,1483,1489,1493,1499,1504,1509,1513,1518,1521,1525,1530,1534,1538,1544,1548,1554,1560,1565,1570,1576,1583,1590,1597,1605,1611,1615,1620,1626,1631,1638,1643,1650,1653,1659,1665,1670,1674,1681,1687,1692,1697,1701,1707,1712,1717,1721,1724,1729,1733,1739,1743,1747,1751,1756,1761,1764,1767,1770,1776,1781,1786,1790,1795,1801,1806,1812,1818,1822,1826,1829,1834,1837,1841,1845,1849,1852,1855,1860,1864,1869,1873,1877,1882,1886,1891,1895,1898,1901,1905,1908,1914,1919,1922,1927,1933,1940,1947,1951,1958,1963,1972,1977,1984,1989,1994,1997,2002,2008,2014,2018,2022,2028,2034,2038,2043,2046,2050,2055,2059,2063,2068,2073,2079,2083,2089,2094,2100,2103,2108,2112,2115,2120,2123,2128,2132,2136,2140,2145,2150,2153,2156,2159,2162,2167,2172,2176,2180,2184,2188,2192,2197,2201,2205,2209,2214,2221,2228,2233,2241,2249,2257,2264,2271,2279,2287,2294,2300,2308,2314,2321,2328,2335,2341,2348,2354,2360,2364,2368,2374,2379,2384,2390,2396,2401,2406],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":184,"open":185,"high":186,"low":187,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",26.11,26.39,25.775,-0.23,-0.88,2032243.769132,30752,25.9774,{"date":194,"open":195,"high":195,"low":196,"close":197,"change":198,"percent_change":199,"volume":200,"transactions":201,"vwap":202},"2026-09-30",26.6,26.025,26.2,-0.09,-0.34,2193884.022245,30046,26.2515,{"date":204,"open":205,"high":206,"low":207,"close":208,"change":209,"percent_change":46,"volume":210,"transactions":211,"vwap":212},"2026-09-29",25.78,26.32,25.72,26.29,0.26,1487997.568466,22910,26.1719,{"date":214,"open":215,"high":216,"low":217,"close":218,"change":219,"percent_change":220,"volume":221,"transactions":222,"vwap":223},"2026-09-28",26.1,26.21,25.55,26.03,-0.13,-0.5,2041870.704591,31969,25.9402,{"date":225,"open":218,"high":226,"low":227,"close":16,"change":228,"percent_change":229,"volume":230,"transactions":231,"vwap":232},"2026-09-25",26.305,25.895,0.16,0.62,1504871.245463,26698,26.1398,{"date":234,"open":235,"high":236,"low":237,"close":238,"change":239,"percent_change":240,"volume":241,"transactions":242,"vwap":243},"2026-09-24",26.54,26.62,25.99,26,-0.29,-1.1,1804097.237009,32357,26.1045,{"date":245,"open":246,"high":247,"low":248,"close":208,"change":249,"percent_change":250,"volume":251,"transactions":252,"vwap":253},"2026-09-23",26.5,26.58,26.035,-0.27,-1.02,1937671.819118,27442,26.2245,{"date":255,"open":256,"high":257,"low":258,"close":259,"change":260,"percent_change":261,"volume":262,"transactions":263,"vwap":264},"2026-09-22",26.49,26.87,26.365,26.56,0.41,1.57,2079424.196471,29019,26.5669,{"date":266,"open":237,"high":267,"low":268,"close":269,"change":270,"percent_change":271,"volume":272,"transactions":273,"vwap":274},"2026-09-21",26.385,25.7,26.15,0.21,0.81,2369830.2333,33147,26.1645,{"date":276,"open":277,"high":278,"low":279,"close":280,"change":281,"percent_change":282,"volume":283,"transactions":284,"vwap":285},"2026-09-18",26.28,26.465,25.785,25.94,-0.56,-2.11,8003539.871915,32197,25.975,{"date":287,"open":288,"high":289,"low":290,"close":246,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",25.9,26.735,25.835,0.76,2.95,2782626.584357,31933,26.4333,{"date":297,"open":197,"high":256,"low":217,"close":298,"change":299,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",25.74,-0.44,-1.68,2281290.945389,29904,25.8239,{"date":305,"open":306,"high":307,"low":308,"close":309,"change":310,"percent_change":188,"volume":311,"transactions":312,"vwap":313},"2026-09-15",26.02,26.42,25.95,26.18,-0.06,2176409.557527,30466,26.2358,{"date":315,"open":316,"high":317,"low":269,"close":318,"change":319,"percent_change":320,"volume":321,"transactions":322,"vwap":323},"2026-09-14",26.7,27.05,26.24,0.02,0.08,2688934.584859,33401,26.3751,{"date":325,"open":316,"high":326,"low":215,"close":327,"change":328,"percent_change":329,"volume":330,"transactions":331,"vwap":332},"2026-09-11",26.89,26.22,-0.37,-1.39,2586679.944934,32433,26.3818,{"date":334,"open":216,"high":335,"low":336,"close":337,"change":338,"percent_change":339,"volume":340,"transactions":341,"vwap":342},"2026-09-10",26.65,26.085,26.59,0.44,1.68,1926545.90862,30759,26.5235,{"date":344,"open":345,"high":346,"low":347,"close":269,"change":348,"percent_change":349,"volume":350,"transactions":351,"vwap":352},"2026-09-09",26.31,26.69,26.08,-0.24,-0.91,2149238.251567,31076,26.2724,{"date":354,"open":355,"high":356,"low":186,"close":186,"change":199,"percent_change":357,"volume":358,"transactions":359,"vwap":360},"2026-09-08",26.81,27.36,-1.27,3219772.769676,39996,26.7325,{"date":362,"open":363,"high":364,"low":235,"close":365,"change":366,"percent_change":367,"volume":368,"transactions":369,"vwap":370},"2026-09-04",27.48,27.555,26.73,-0.78,-2.84,1991516.209036,30509,26.8615,{"date":372,"open":373,"high":374,"low":375,"close":376,"change":377,"percent_change":378,"volume":379,"transactions":380,"vwap":381},"2026-09-03",27.12,27.61,26.985,27.51,0.13,0.47,2400245.667595,33776,27.4433,{"date":383,"open":384,"high":385,"low":386,"close":387,"change":89,"percent_change":388,"volume":389,"transactions":390,"vwap":391},"2026-09-02",26.96,27.91,26.74,27.38,3.87,4038051.978855,44945,27.4106,{"date":393,"open":394,"high":395,"low":318,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",26.57,26.84,26.36,-0.21,-0.79,3182270.044018,37998,26.4476,{"date":403,"open":404,"high":405,"low":256,"close":394,"change":406,"percent_change":407,"volume":408,"transactions":409,"vwap":410},"2026-08-31",27.15,27.17,-0.65,-2.39,2420953.661871,27755,26.6751,{"date":412,"open":413,"high":414,"low":415,"close":416,"change":310,"percent_change":417,"volume":418,"transactions":419,"vwap":420},"2026-08-28",27.58,27.655,27.155,27.22,-0.22,1396787.337956,21258,27.2668,{"date":422,"open":404,"high":423,"low":424,"close":425,"change":398,"percent_change":426,"volume":427,"transactions":428,"vwap":429},"2026-08-27",27.89,27.145,27.28,-2.81,1762677.342963,27066,27.4803,{"date":431,"open":432,"high":433,"low":434,"close":435,"change":436,"percent_change":437,"volume":438,"transactions":439,"vwap":440},"2026-08-26",28.38,28.41,27.88,28.07,-0.11,-0.39,1244742.234305,19580,28.0699,{"date":442,"open":443,"high":444,"low":445,"close":446,"change":447,"percent_change":448,"volume":449,"transactions":450,"vwap":451},"2026-08-25",28.39,28.4988,28,28.18,-0.57,-1.98,2142821.932124,25427,28.1577,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-24",28.68,29.305,28.615,28.75,0.31,1.09,1938726.735892,29322,28.8693,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-21",28.16,28.485,28.015,28.44,0.03,0.11,2256091.920585,26962,28.3151,{"date":475,"open":446,"high":476,"low":423,"close":433,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",28.525,-0.02,-0.07,1983080.126555,32151,28.3525,{"date":483,"open":484,"high":485,"low":486,"close":487,"change":488,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-19",27.44,28.73,27.3759,28.43,1.28,4.71,2691469.482065,36955,28.3876,{"date":494,"open":495,"high":495,"low":404,"close":404,"change":496,"percent_change":497,"volume":498,"transactions":499,"vwap":500},"2026-08-18",27.9,-0.43,-1.56,2442450.029047,27904,27.352,{"date":502,"open":503,"high":503,"low":504,"close":413,"change":505,"percent_change":506,"volume":507,"transactions":508,"vwap":509},"2026-08-17",28.17,27.42,-0.84,-2.96,1606899.76796,31026,27.5734,{"date":511,"open":512,"high":513,"low":514,"close":515,"change":516,"percent_change":517,"volume":518,"transactions":519,"vwap":520},"2026-08-14",27.86,28.46,27.7968,28.42,0.39,1.39,1297181.665226,23585,28.2882,{"date":522,"open":523,"high":524,"low":525,"close":526,"change":470,"percent_change":516,"volume":527,"transactions":528,"vwap":529},"2026-08-13",28.27,28.5399,27.83,28.03,1434904.988155,23154,28.0405,{"date":531,"open":532,"high":533,"low":534,"close":535,"change":436,"percent_change":437,"volume":536,"transactions":537,"vwap":538},"2026-08-12",27.64,28.04,27.56,27.92,1119945.346096,23064,27.8953,{"date":540,"open":541,"high":541,"low":542,"close":526,"change":543,"percent_change":447,"volume":544,"transactions":545,"vwap":546},"2026-08-11",28.11,27.6522,-0.16,1220722.962195,21139,27.9165,{"date":548,"open":549,"high":550,"low":551,"close":552,"change":553,"percent_change":554,"volume":555,"transactions":556,"vwap":557},"2026-08-10",28.26,28.6,27.915,28.19,-0.33,-1.16,1727089.272121,21646,28.1638,{"date":559,"open":560,"high":561,"low":562,"close":563,"change":122,"percent_change":564,"volume":565,"transactions":566,"vwap":567},"2026-08-07",28.31,28.7,28.235,28.52,0.88,1747808.506111,25888,28.5164,{"date":569,"open":570,"high":571,"low":572,"close":523,"change":436,"percent_change":437,"volume":573,"transactions":574,"vwap":575},"2026-08-06",29.01,29.11,28.125,1478045.018642,25809,28.3038,{"date":577,"open":578,"high":578,"low":579,"close":432,"change":198,"percent_change":580,"volume":581,"transactions":582,"vwap":583},"2026-08-05",28.71,28.08,-0.32,1667872.221388,26114,28.3552,{"date":585,"open":586,"high":587,"low":373,"close":588,"change":137,"percent_change":589,"volume":590,"transactions":591,"vwap":592},"2026-08-04",27.725,28.495,28.47,2.37,2122615.398598,26925,28.2429,{"date":594,"open":595,"high":596,"low":597,"close":598,"change":599,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-03",28.84,29.31,27.8,27.81,-0.92,-3.2,2190196.622689,30177,28.075,{"date":605,"open":606,"high":607,"low":608,"close":485,"change":609,"percent_change":610,"volume":611,"transactions":612,"vwap":613},"2026-07-31",28.81,28.93,28.4,-0.1,-0.35,2921777.902129,23748,28.7519,{"date":615,"open":616,"high":617,"low":618,"close":619,"change":620,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",28.9,29.16,28.35,28.83,-0.69,-2.34,2217290.01965,34647,28.7876,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":229,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-29",28.45,29.69,28.3001,29.52,2.15,3031674.765936,39954,29.4576,{"date":636,"open":445,"high":637,"low":512,"close":616,"change":638,"percent_change":639,"volume":640,"transactions":641,"vwap":642},"2026-07-28",29.36,1.5,5.47,6491889.985444,62945,28.9218,{"date":644,"open":645,"high":376,"low":646,"close":647,"change":648,"percent_change":649,"volume":650,"transactions":651,"vwap":652},"2026-07-27",26.41,26.265,27.4,1.32,5.06,2413048.964712,37051,27.1689,{"date":654,"open":655,"high":216,"low":656,"close":347,"change":147,"percent_change":657,"volume":658,"transactions":659,"vwap":660},"2026-07-24",25.81,25.69,1.48,1123751.719721,23276,26.0389,{"date":662,"open":215,"high":327,"low":663,"close":268,"change":664,"percent_change":665,"volume":666,"transactions":667,"vwap":668},"2026-07-23",25.5,-0.71,-2.69,1500431.153565,25005,25.7246,{"date":670,"open":335,"high":316,"low":309,"close":645,"change":671,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-22",0.12,0.46,1470090.959545,23178,26.3983,{"date":677,"open":327,"high":678,"low":308,"close":208,"change":679,"percent_change":680,"volume":681,"transactions":682,"vwap":683},"2026-07-21",26.38,-0.12,-0.45,2082021.526696,30257,26.2716,{"date":685,"open":268,"high":686,"low":687,"close":645,"change":688,"percent_change":689,"volume":690,"transactions":691,"vwap":692},"2026-07-20",26.585,25.45,0.83,3.24,2663171.416067,37199,26.273,{"date":694,"open":695,"high":307,"low":696,"close":697,"change":698,"percent_change":699,"volume":700,"transactions":9,"vwap":697},"2026-07-17",26.35,25.53,25.58,-0.38,-1.46,2904200,{"date":702,"open":703,"high":704,"low":705,"close":706,"change":707,"percent_change":708,"volume":709,"transactions":9,"vwap":706},"2026-07-16",25.38,26.030001,25.21,25.96,0.89,3.55,2680500,{"date":711,"open":712,"high":713,"low":714,"close":715,"change":716,"percent_change":679,"volume":717,"transactions":9,"vwap":715},"2026-07-15",24.99,25.27,24.98,25.07,-0.03,2159000,{"date":719,"open":720,"high":720,"low":721,"close":722,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":722},"2026-07-14",26.040001,24.9,25.1,-1.15,-4.38,3303000,{"date":727,"open":728,"high":729,"low":704,"close":730,"change":320,"percent_change":458,"volume":731,"transactions":9,"vwap":730},"2026-07-13",26.61,27.02,26.25,1938800,{"date":733,"open":696,"high":345,"low":734,"close":735,"change":736,"percent_change":737,"volume":738,"transactions":9,"vwap":735},"2026-07-10",25.39,26.17,0.95,3.77,2245200,{"date":740,"open":217,"high":298,"low":741,"close":742,"change":281,"percent_change":743,"volume":744,"transactions":9,"vwap":742},"2026-07-09",25.059999,25.22,-2.17,3408200,{"date":746,"open":747,"high":748,"low":656,"close":205,"change":219,"percent_change":220,"volume":749,"transactions":9,"vwap":205},"2026-07-08",26.13,26.14,1785500,{"date":751,"open":752,"high":753,"low":754,"close":755,"change":228,"percent_change":229,"volume":756,"transactions":9,"vwap":755},"2026-07-07",26.63,27.059999,25.87,25.91,1954600,{"date":758,"open":759,"high":760,"low":66,"close":759,"change":761,"percent_change":762,"volume":763,"transactions":9,"vwap":759},"2026-07-06",25.75,25.92,-0.41,-1.57,2949100,{"date":765,"open":720,"high":766,"low":755,"close":16,"change":767,"percent_change":488,"volume":768,"transactions":9,"vwap":16},"2026-07-02",26.34,0.33,2581700,{"date":770,"open":771,"high":772,"low":697,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-01",26.47,26.95,25.83,-0.82,-3.08,2911800,{"date":778,"open":779,"high":780,"low":195,"close":335,"change":781,"percent_change":782,"volume":783,"transactions":9,"vwap":335},"2026-06-30",27.46,27.55,-1.07,-3.86,2976800,{"date":785,"open":597,"high":435,"low":363,"close":786,"change":348,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-06-29",27.72,-0.86,2430000,{"date":790,"open":387,"high":445,"low":791,"close":792,"change":793,"percent_change":102,"volume":794,"transactions":9,"vwap":792},"2026-06-26",27.18,27.96,0.28,4889300,{"date":796,"open":797,"high":445,"low":729,"close":798,"change":679,"percent_change":496,"volume":799,"transactions":9,"vwap":798},"2026-06-25",27.3,27.68,3227300,{"date":801,"open":802,"high":803,"low":425,"close":597,"change":804,"percent_change":805,"volume":806,"transactions":9,"vwap":597},"2026-06-24",27.47,27.85,0.56,2.06,2709900,{"date":808,"open":809,"high":810,"low":404,"close":811,"change":477,"percent_change":478,"volume":812,"transactions":9,"vwap":811},"2026-06-23",27.33,27.69,27.24,2297200,{"date":814,"open":259,"high":413,"low":815,"close":816,"change":229,"percent_change":817,"volume":818,"transactions":9,"vwap":816},"2026-06-22",26.45,27.26,2.33,4071300,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":117,"percent_change":825,"volume":826,"transactions":9,"vwap":824},"2026-06-18",25.88,26.85,25.61,26.64,4.43,7148100,{"date":828,"open":829,"high":247,"low":713,"close":830,"change":240,"percent_change":831,"volume":832,"transactions":9,"vwap":830},"2026-06-17",26.48,25.51,-4.13,3038200,{"date":834,"open":835,"high":836,"low":771,"close":728,"change":553,"percent_change":837,"volume":838,"transactions":9,"vwap":728},"2026-06-16",27.030001,27.23,-1.22,2147000,{"date":840,"open":841,"high":356,"low":842,"close":841,"change":478,"percent_change":843,"volume":844,"transactions":9,"vwap":841},"2026-06-15",26.94,26.88,-0.26,2981100,{"date":846,"open":847,"high":848,"low":815,"close":849,"change":767,"percent_change":850,"volume":851,"transactions":9,"vwap":849},"2026-06-12",26.71,27.08,27.01,1.24,2186600,{"date":853,"open":854,"high":326,"low":645,"close":855,"change":856,"percent_change":857,"volume":858,"transactions":9,"vwap":855},"2026-06-11",26.79,26.68,0.15,0.57,1854100,{"date":860,"open":861,"high":862,"low":863,"close":864,"change":865,"percent_change":866,"volume":867,"transactions":9,"vwap":864},"2026-06-10",26.51,26.75,26.3,26.53,-0.2,-0.75,2405700,{"date":869,"open":861,"high":870,"low":327,"close":365,"change":871,"percent_change":872,"volume":873,"transactions":9,"vwap":365},"2026-06-09",26.8,0.29,1.1,3213600,{"date":875,"open":695,"high":876,"low":760,"close":877,"change":793,"percent_change":878,"volume":879,"transactions":9,"vwap":877},"2026-06-08",26.83,26.44,1.07,3203000,{"date":881,"open":882,"high":883,"low":882,"close":16,"change":884,"percent_change":885,"volume":886,"transactions":9,"vwap":16},"2026-06-05",25.32,26.23,0.7,2.75,3507900,{"date":888,"open":889,"high":735,"low":890,"close":891,"change":884,"percent_change":892,"volume":893,"transactions":9,"vwap":891},"2026-06-04",25.33,24.86,25.46,2.83,4351700,{"date":895,"open":896,"high":897,"low":898,"close":899,"change":900,"percent_change":901,"volume":902,"transactions":9,"vwap":899},"2026-06-03",24.85,25.2,24.66,24.76,-0.18,-0.72,4650100,{"date":904,"open":905,"high":906,"low":907,"close":908,"change":417,"percent_change":909,"volume":910,"transactions":9,"vwap":908},"2026-06-02",25.13,25.26,24.74,24.94,-0.87,2577900,{"date":912,"open":913,"high":821,"low":914,"close":915,"change":281,"percent_change":916,"volume":917,"transactions":9,"vwap":915},"2026-06-01",25.56,25.08,25.16,-2.18,3146000,{"date":919,"open":920,"high":921,"low":913,"close":207,"change":348,"percent_change":599,"volume":922,"transactions":9,"vwap":207},"2026-05-29",25.57,26.049999,2757500,{"date":924,"open":925,"high":921,"low":926,"close":706,"change":319,"percent_change":320,"volume":927,"transactions":9,"vwap":706},"2026-05-28",25.6,25.15,1972900,{"date":929,"open":298,"high":206,"low":930,"close":280,"change":804,"percent_change":931,"volume":932,"transactions":9,"vwap":280},"2026-05-27",25.66,2.21,2532100,{"date":934,"open":347,"high":883,"low":935,"close":703,"change":774,"percent_change":936,"volume":937,"transactions":9,"vwap":703},"2026-05-26",24.82,-3.13,2861100,{"date":939,"open":940,"high":318,"low":913,"close":197,"change":228,"percent_change":941,"volume":942,"transactions":9,"vwap":197},"2026-05-22",25.98,0.61,1732800,{"date":944,"open":945,"high":185,"low":721,"close":720,"change":127,"percent_change":946,"volume":947,"transactions":9,"vwap":720},"2026-05-21",25.35,1.56,2289600,{"date":949,"open":268,"high":755,"low":721,"close":950,"change":951,"percent_change":73,"volume":952,"transactions":9,"vwap":950},"2026-05-20",25.64,-0.28,2530800,{"date":954,"open":955,"high":256,"low":298,"close":760,"change":553,"percent_change":956,"volume":957,"transactions":9,"vwap":760},"2026-05-19",26.27,-1.26,2525100,{"date":959,"open":678,"high":386,"low":735,"close":730,"change":219,"percent_change":960,"volume":961,"transactions":9,"vwap":730},"2026-05-18",-0.49,2633500,{"date":963,"open":186,"high":195,"low":704,"close":678,"change":871,"percent_change":964,"volume":965,"transactions":9,"vwap":678},"2026-05-15",1.11,2484400,{"date":967,"open":18,"high":877,"low":288,"close":968,"change":478,"percent_change":249,"volume":969,"transactions":9,"vwap":968},"2026-05-14",26.09,2272400,{"date":971,"open":972,"high":973,"low":950,"close":16,"change":974,"percent_change":975,"volume":976,"transactions":9,"vwap":16},"2026-05-13",26.72,26.86,-0.4,-1.51,2719400,{"date":978,"open":246,"high":979,"low":980,"close":259,"change":249,"percent_change":981,"volume":982,"transactions":9,"vwap":259},"2026-05-12",27.13,25.71,-1.01,6541000,{"date":984,"open":985,"high":495,"low":355,"close":876,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":876},"2026-05-11",27.52,-0.85,-3.07,4433000,{"date":990,"open":405,"high":991,"low":326,"close":798,"change":992,"percent_change":872,"volume":993,"transactions":9,"vwap":798},"2026-05-08",27.95,0.3,4509800,{"date":995,"open":386,"high":996,"low":206,"close":387,"change":127,"percent_change":657,"volume":997,"transactions":9,"vwap":387},"2026-05-07",27.93,5589500,{"date":999,"open":195,"high":1000,"low":771,"close":1001,"change":1002,"percent_change":1003,"volume":1004,"transactions":9,"vwap":1001},"2026-05-06",27.25,26.98,0.72,2.74,4115900,{"date":1006,"open":721,"high":394,"low":1007,"close":17,"change":1008,"percent_change":1009,"volume":1010,"transactions":9,"vwap":17},"2026-05-05",24.69,1.6,6.49,4340300,{"date":1012,"open":1013,"high":1014,"low":1015,"close":898,"change":1016,"percent_change":1017,"volume":1018,"transactions":9,"vwap":898},"2026-05-04",25.34,25.8,24.6,-0.89,-3.48,5346000,{"date":1020,"open":1021,"high":197,"low":1022,"close":217,"change":417,"percent_change":986,"volume":1023,"transactions":9,"vwap":217},"2026-05-01",25.93,25.41,3028600,{"date":1025,"open":908,"high":760,"low":1026,"close":1027,"change":67,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1027},"2026-04-30",24.83,25.77,3.62,6884300,{"date":1031,"open":1032,"high":205,"low":1007,"close":1033,"change":1034,"percent_change":1035,"volume":1036,"transactions":9,"vwap":1033},"2026-04-29",25.52,24.87,-2.86,-10.31,12127700,{"date":1038,"open":1039,"high":1040,"low":797,"close":1041,"change":1042,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1041},"2026-04-28",27.53,27.97,27.73,0.14,0.51,2565700,{"date":1046,"open":608,"high":1047,"low":1048,"close":1049,"change":901,"percent_change":1050,"volume":1051,"transactions":9,"vwap":1049},"2026-04-27",28.5,27.57,27.59,-2.54,2200100,{"date":1053,"open":1054,"high":485,"low":465,"close":560,"change":198,"percent_change":580,"volume":1055,"transactions":9,"vwap":560},"2026-04-24",28.48,2902800,{"date":1057,"open":1058,"high":619,"low":549,"close":608,"change":219,"percent_change":1059,"volume":1060,"transactions":9,"vwap":608},"2026-04-23",28.66,-0.46,3668800,{"date":1062,"open":1063,"high":1064,"low":608,"close":1065,"change":417,"percent_change":1066,"volume":1067,"transactions":9,"vwap":1065},"2026-04-22",28.89,28.97,28.53,-0.77,2490200,{"date":1069,"open":1070,"high":637,"low":578,"close":457,"change":1071,"percent_change":1072,"volume":1073,"transactions":9,"vwap":457},"2026-04-21",29.08,-0.51,-1.74,4357000,{"date":1075,"open":1076,"high":1077,"low":1078,"close":1079,"change":470,"percent_change":147,"volume":1080,"transactions":9,"vwap":1079},"2026-04-20",29.49,30.23,28.67,29.26,5882600,{"date":1082,"open":1083,"high":1084,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-04-17",29.5,29.68,28.72,29.15,-0.31,-1.05,5676100,{"date":1091,"open":1092,"high":1093,"low":1094,"close":1095,"change":436,"percent_change":328,"volume":1096,"transactions":9,"vwap":1095},"2026-04-16",29.23,29.92,29.13,29.46,4878800,{"date":1098,"open":1094,"high":1099,"low":523,"close":1100,"change":1101,"percent_change":1102,"volume":1103,"transactions":9,"vwap":1100},"2026-04-15",30.28,29.57,0.36,1.23,7737700,{"date":1105,"open":1106,"high":1107,"low":1108,"close":1109,"change":310,"percent_change":865,"volume":1110,"transactions":9,"vwap":1109},"2026-04-14",29.29,29.56,28.99,29.21,4010100,{"date":1112,"open":1113,"high":1114,"low":595,"close":1115,"change":417,"percent_change":866,"volume":1116,"transactions":9,"vwap":1115},"2026-04-13",29.6,29.79,29.27,5673500,{"date":1118,"open":1099,"high":1119,"low":596,"close":1076,"change":774,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1076},"2026-04-10",30.72,-2.71,6225800,{"date":1123,"open":864,"high":1124,"low":864,"close":1125,"change":1126,"percent_change":1127,"volume":1128,"transactions":9,"vwap":1125},"2026-04-09",31.24,30.31,3.46,12.89,13428400,{"date":1130,"open":1131,"high":1000,"low":752,"close":822,"change":992,"percent_change":117,"volume":1132,"transactions":9,"vwap":822},"2026-04-08",27.1,3133500,{"date":1134,"open":365,"high":1135,"low":815,"close":1136,"change":900,"percent_change":1137,"volume":1138,"transactions":9,"vwap":1136},"2026-04-07",26.97,26.55,-0.67,3739000,{"date":1140,"open":1136,"high":849,"low":256,"close":365,"change":477,"percent_change":478,"volume":1141,"transactions":9,"vwap":365},"2026-04-06",3385000,{"date":1143,"open":256,"high":326,"low":883,"close":862,"change":1144,"percent_change":1145,"volume":1146,"transactions":9,"vwap":862},"2026-04-02",0.24,0.91,2639700,{"date":1148,"open":955,"high":972,"low":288,"close":861,"change":1149,"percent_change":209,"volume":1150,"transactions":9,"vwap":861},"2026-04-01",0.07,3382300,{"date":1152,"open":728,"high":386,"low":269,"close":877,"change":249,"percent_change":981,"volume":1153,"transactions":9,"vwap":877},"2026-03-31",4720300,{"date":1155,"open":1156,"high":387,"low":728,"close":847,"change":1157,"percent_change":1158,"volume":1159,"transactions":9,"vwap":847},"2026-03-30",27.19,-0.48,-1.77,7266900,{"date":1161,"open":306,"high":1162,"low":20,"close":1156,"change":1163,"percent_change":1164,"volume":1165,"transactions":9,"vwap":1156},"2026-03-27",27.62,1.45,5.63,12955900,{"date":1167,"open":1168,"high":513,"low":1169,"close":298,"change":1170,"percent_change":1171,"volume":1172,"transactions":9,"vwap":298},"2026-03-26",23.33,23.29,2.25,9.58,30126200,{"date":1174,"open":1175,"high":1176,"low":1177,"close":1178,"change":1179,"percent_change":1180,"volume":1181,"transactions":9,"vwap":1178},"2026-03-25",23.09,23.54,22.76,23.49,0.69,3.03,2797400,{"date":1183,"open":1184,"high":1185,"low":1177,"close":1186,"change":219,"percent_change":447,"volume":1187,"transactions":9,"vwap":1186},"2026-03-24",22.92,23.16,22.8,2448800,{"date":1189,"open":1190,"high":1169,"low":1191,"close":1192,"change":377,"percent_change":857,"volume":1193,"transactions":9,"vwap":1192},"2026-03-23",23.28,22.83,22.93,3473400,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1186,"change":1071,"percent_change":1199,"volume":1200,"transactions":9,"vwap":1186},"2026-03-20",23.3,23.43,22.72,-2.19,10416100,{"date":1202,"open":1203,"high":1204,"low":1203,"close":1205,"change":1206,"percent_change":1207,"volume":1208,"transactions":9,"vwap":1205},"2026-03-19",22.91,23.77,23.31,0.37,1.61,4713000,{"date":1210,"open":1203,"high":1211,"low":27,"close":1212,"change":397,"percent_change":349,"volume":1213,"transactions":9,"vwap":1212},"2026-03-18",23.08,22.94,4151500,{"date":1215,"open":1178,"high":1216,"low":1211,"close":1217,"change":1149,"percent_change":992,"volume":1218,"transactions":9,"vwap":1217},"2026-03-17",23.6,23.15,4775900,{"date":1220,"open":1221,"high":1221,"low":1222,"close":1211,"change":761,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1211},"2026-03-16",24.14,22.84,-1.75,6385500,{"date":1226,"open":1227,"high":1228,"low":1190,"close":1178,"change":1229,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1178},"2026-03-13",23.44,23.75,0.42,1.82,7664500,{"date":1233,"open":1234,"high":1235,"low":1236,"close":1237,"change":723,"percent_change":1238,"volume":1239,"transactions":9,"vwap":1237},"2026-03-12",24.01,24.12,23.059999,23.07,-4.75,6821000,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-03-11",25.02,25.3,24.18,24.22,-1.18,-4.65,5270400,{"date":1250,"open":908,"high":697,"low":1251,"close":1252,"change":1253,"percent_change":1254,"volume":1255,"transactions":9,"vwap":1252},"2026-03-10",24.78,25.4,0.52,2.09,4437200,{"date":1257,"open":899,"high":1258,"low":1259,"close":1260,"change":698,"percent_change":1261,"volume":1262,"transactions":9,"vwap":1260},"2026-03-09",25.049999,24.23,24.88,-1.5,7916800,{"date":1264,"open":821,"high":821,"low":1265,"close":906,"change":787,"percent_change":1266,"volume":1267,"transactions":9,"vwap":906},"2026-03-06",25.11,-3.29,6558600,{"date":1269,"open":921,"high":854,"low":1027,"close":1270,"change":1271,"percent_change":1272,"volume":1273,"transactions":9,"vwap":1270},"2026-03-05",26.12,-0.14,-0.53,7870300,{"date":1275,"open":1276,"high":1277,"low":915,"close":17,"change":1278,"percent_change":1279,"volume":1280,"transactions":9,"vwap":17},"2026-03-04",29.14,29.78,-1.87,-6.65,20146000,{"date":1282,"open":1283,"high":1284,"low":1285,"close":1286,"change":901,"percent_change":1287,"volume":1288,"transactions":9,"vwap":1286},"2026-03-03",28.15,28.51,27.87,28.13,-2.5,7654100,{"date":1290,"open":595,"high":1291,"low":433,"close":1292,"change":112,"percent_change":716,"volume":1293,"transactions":9,"vwap":1292},"2026-03-02",29.33,28.85,4965200,{"date":1295,"open":550,"high":1296,"low":1297,"close":1298,"change":147,"percent_change":1299,"volume":1300,"transactions":9,"vwap":1298},"2026-02-27",29.38,28.58,28.86,1.33,17999400,{"date":1302,"open":1303,"high":1304,"low":423,"close":1054,"change":147,"percent_change":1305,"volume":1306,"transactions":9,"vwap":1054},"2026-02-26",28.12,28.57,1.35,3917200,{"date":1308,"open":1296,"high":1309,"low":1049,"close":1310,"change":1311,"percent_change":1312,"volume":1313,"transactions":9,"vwap":1310},"2026-02-25",29.42,28.1,-2.32,-7.63,7622900,{"date":1315,"open":1316,"high":1317,"low":1318,"close":1319,"change":1320,"percent_change":22,"volume":1321,"transactions":9,"vwap":1319},"2026-02-24",30.35,30.46,29.96,30.42,0.22,3235200,{"date":1323,"open":1324,"high":1325,"low":1326,"close":1327,"change":270,"percent_change":884,"volume":1328,"transactions":9,"vwap":1327},"2026-02-23",29.88,30.45,29.82,30.2,3573500,{"date":1330,"open":1331,"high":1332,"low":1333,"close":1332,"change":857,"percent_change":1334,"volume":1335,"transactions":9,"vwap":1332},"2026-02-20",29.71,29.99,29.28,1.94,4403700,{"date":1337,"open":1338,"high":1339,"low":1340,"close":1309,"change":1341,"percent_change":1341,"volume":1342,"transactions":9,"vwap":1309},"2026-02-19",29.45,29.7,28.96,0,3336100,{"date":1344,"open":1345,"high":1346,"low":432,"close":1309,"change":228,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1309},"2026-02-18",28.87,29.44,0.55,2905800,{"date":1350,"open":1351,"high":1352,"low":1340,"close":1079,"change":620,"percent_change":1353,"volume":1354,"transactions":9,"vwap":1079},"2026-02-17",29.93,30.07,-2.3,3398000,{"date":1356,"open":1357,"high":1358,"low":1109,"close":1359,"change":901,"percent_change":1360,"volume":1361,"transactions":9,"vwap":1359},"2026-02-13",30.4,30.58,29.95,-2.35,3844600,{"date":1363,"open":1327,"high":1364,"low":1331,"close":1365,"change":516,"percent_change":1366,"volume":1367,"transactions":9,"vwap":1365},"2026-02-12",30.79,30.67,1.29,5585100,{"date":1369,"open":1370,"high":1371,"low":1372,"close":1099,"change":1206,"percent_change":850,"volume":1373,"transactions":9,"vwap":1099},"2026-02-11",29.76,30.38,29.65,4960700,{"date":1375,"open":1296,"high":1376,"low":1377,"close":1378,"change":1379,"percent_change":1380,"volume":1381,"transactions":9,"vwap":1378},"2026-02-10",30.09,29.24,29.91,0.43,1.46,2941100,{"date":1383,"open":1384,"high":1385,"low":1386,"close":1387,"change":469,"percent_change":1388,"volume":1389,"transactions":9,"vwap":1387},"2026-02-09",29.25,29.67,28.94,29.48,0.1,3069700,{"date":1391,"open":1064,"high":1083,"low":1064,"close":1338,"change":1392,"percent_change":1393,"volume":1394,"transactions":9,"vwap":1338},"2026-02-06",0.48,1.66,3602600,{"date":1396,"open":1276,"high":1291,"low":454,"close":1064,"change":580,"percent_change":1397,"volume":1398,"transactions":9,"vwap":1064},"2026-02-05",-1.09,3998600,{"date":1400,"open":1047,"high":1401,"low":1402,"close":1106,"change":1403,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1106},"2026-02-04",29.74,28.28,1.14,4.05,7029400,{"date":1407,"open":1408,"high":563,"low":1409,"close":1283,"change":1410,"percent_change":1411,"volume":1412,"transactions":9,"vwap":1283},"2026-02-03",27.07,26.9,1.03,3.8,6582400,{"date":1414,"open":1000,"high":1415,"low":365,"close":373,"change":1416,"percent_change":349,"volume":1417,"transactions":9,"vwap":373},"2026-02-02",27.5,-0.25,4031700,{"date":1419,"open":870,"high":504,"low":316,"close":1420,"change":378,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-01-30",27.37,1.75,5243300,{"date":1424,"open":235,"high":1425,"low":185,"close":1409,"change":1426,"percent_change":1427,"volume":1428,"transactions":9,"vwap":1409},"2026-01-29",26.99,0.59,2.24,5480500,{"date":1430,"open":1431,"high":1431,"low":269,"close":345,"change":1059,"percent_change":1432,"volume":1433,"transactions":9,"vwap":345},"2026-01-28",27,-1.72,3994000,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-01-27",27.32,27.35,26.66,26.77,-0.64,-2.33,3492800,{"date":1444,"open":1041,"high":598,"low":416,"close":1445,"change":543,"percent_change":1446,"volume":1447,"transactions":9,"vwap":1445},"2026-01-26",27.41,-0.58,4060100,{"date":1449,"open":1450,"high":1451,"low":811,"close":1048,"change":1452,"percent_change":1453,"volume":1454,"transactions":9,"vwap":1048},"2026-01-23",27.67,27.82,-0.36,-1.29,4131900,{"date":1456,"open":1457,"high":1458,"low":1041,"close":996,"change":1459,"percent_change":239,"volume":1460,"transactions":9,"vwap":996},"2026-01-22",28.2,28.24,-0.08,5731500,{"date":1462,"open":1463,"high":465,"low":404,"close":1464,"change":1465,"percent_change":1466,"volume":1467,"transactions":9,"vwap":1464},"2026-01-21",27.29,28.01,0.82,3.02,6829100,{"date":1469,"open":215,"high":1436,"low":821,"close":1156,"change":1470,"percent_change":1471,"volume":1472,"transactions":9,"vwap":1156},"2026-01-20",0.79,2.99,5377400,{"date":1474,"open":1135,"high":1475,"low":1270,"close":1476,"change":250,"percent_change":1477,"volume":1478,"transactions":9,"vwap":1476},"2026-01-16",27.09,26.4,-3.72,3950200,{"date":1480,"open":1481,"high":1415,"low":236,"close":504,"change":1320,"percent_change":271,"volume":1482,"transactions":9,"vwap":504},"2026-01-15",27.040001,3674400,{"date":1484,"open":752,"high":779,"low":394,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-01-14",27.2,0.85,3.23,9236000,{"date":1490,"open":236,"high":1001,"low":1491,"close":695,"change":249,"percent_change":981,"volume":1492,"transactions":9,"vwap":695},"2026-01-13",26.33,6338500,{"date":1494,"open":208,"high":1495,"low":1496,"close":236,"change":137,"percent_change":1497,"volume":1498,"transactions":9,"vwap":236},"2026-01-12",26.78,26.19,2.54,5906200,{"date":1500,"open":1014,"high":237,"low":697,"close":706,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":706},"2026-01-09",0.27,1.05,3768200,{"date":1505,"open":1506,"high":247,"low":1022,"close":656,"change":1507,"percent_change":82,"volume":1508,"transactions":9,"vwap":656},"2026-01-08",25.47,0.34,7130200,{"date":1510,"open":347,"high":883,"low":882,"close":945,"change":866,"percent_change":1511,"volume":1512,"transactions":9,"vwap":945},"2026-01-07",-2.87,4535600,{"date":1514,"open":1014,"high":206,"low":1515,"close":215,"change":871,"percent_change":1516,"volume":1517,"transactions":9,"vwap":215},"2026-01-06",25.62,1.12,4529200,{"date":1519,"open":821,"high":766,"low":759,"close":655,"change":553,"percent_change":956,"volume":1520,"transactions":9,"vwap":655},"2026-01-05",6099000,{"date":1522,"open":747,"high":1476,"low":1523,"close":748,"change":320,"percent_change":458,"volume":1524,"transactions":9,"vwap":748},"2026-01-02",25.79,3168500,{"date":1526,"open":968,"high":18,"low":1527,"close":1527,"change":249,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2025-12-31",26.059999,-1.03,2964000,{"date":1531,"open":238,"high":186,"low":237,"close":1491,"change":1320,"percent_change":1532,"volume":1533,"transactions":9,"vwap":1491},"2025-12-30",0.84,3478700,{"date":1535,"open":269,"high":1536,"low":238,"close":185,"change":1459,"percent_change":1087,"volume":1537,"transactions":9,"vwap":185},"2025-12-29",26.46,4049700,{"date":1539,"open":1495,"high":1540,"low":968,"close":1496,"change":1541,"percent_change":1542,"volume":1543,"transactions":9,"vwap":1496},"2025-12-26",26.93,-0.7,-2.6,3442000,{"date":1545,"open":824,"high":326,"low":18,"close":326,"change":122,"percent_change":1546,"volume":1547,"transactions":9,"vwap":326},"2025-12-24",0.94,2627500,{"date":1549,"open":1550,"high":1551,"low":259,"close":824,"change":699,"percent_change":1552,"volume":1553,"transactions":9,"vwap":824},"2025-12-23",28.059999,28.09,-5.2,5424500,{"date":1555,"open":1556,"high":1557,"low":1285,"close":1310,"change":974,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1310},"2025-12-22",28.36,28.49,-1.4,4606800,{"date":1561,"open":561,"high":1562,"low":1557,"close":1047,"change":1452,"percent_change":1563,"volume":1564,"transactions":9,"vwap":1047},"2025-12-19",29.059999,-1.25,12700900,{"date":1566,"open":1567,"high":1568,"low":578,"close":1298,"change":319,"percent_change":1149,"volume":1569,"transactions":9,"vwap":1298},"2025-12-18",28.98,29.35,4254800,{"date":1571,"open":1572,"high":1573,"low":513,"close":595,"change":762,"percent_change":1574,"volume":1575,"transactions":9,"vwap":595},"2025-12-17",29.84,30.19,-5.16,6279400,{"date":1577,"open":1578,"high":1579,"low":1316,"close":1580,"change":1581,"percent_change":377,"volume":1582,"transactions":9,"vwap":1580},"2025-12-16",30.64,31.040001,30.41,0.04,5278400,{"date":1584,"open":1585,"high":1586,"low":1587,"close":1588,"change":437,"percent_change":357,"volume":1589,"transactions":9,"vwap":1588},"2025-12-15",30.77,31,30.15,30.37,3795400,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":679,"percent_change":437,"volume":1596,"transactions":9,"vwap":1595},"2025-12-12",31.08,31.48,30.7,30.76,3888000,{"date":1598,"open":1599,"high":1600,"low":1357,"close":1601,"change":1602,"percent_change":1603,"volume":1604,"transactions":9,"vwap":1601},"2025-12-11",30.47,31.15,30.88,0.5,1.65,3952400,{"date":1606,"open":1607,"high":1371,"low":1608,"close":1371,"change":22,"percent_change":1609,"volume":1610,"transactions":9,"vwap":1371},"2025-12-10",30.030001,29.75,2.46,3495900,{"date":1612,"open":1352,"high":1325,"low":1076,"close":1372,"change":220,"percent_change":1613,"volume":1614,"transactions":9,"vwap":1372},"2025-12-09",-1.66,5613700,{"date":1616,"open":1617,"high":1618,"low":1326,"close":1587,"change":1416,"percent_change":774,"volume":1619,"transactions":9,"vwap":1587},"2025-12-08",30.11,30.33,4452200,{"date":1621,"open":1309,"high":1622,"low":1623,"close":1357,"change":884,"percent_change":1624,"volume":1625,"transactions":9,"vwap":1357},"2025-12-05",30.65,29.049999,2.36,6343700,{"date":1627,"open":1628,"high":26,"low":606,"close":1339,"change":437,"percent_change":1629,"volume":1630,"transactions":9,"vwap":1339},"2025-12-04",30.5,-1.3,12755400,{"date":1632,"open":1633,"high":1634,"low":1352,"close":1376,"change":1635,"percent_change":1636,"volume":1637,"transactions":9,"vwap":1376},"2025-12-03",30.12,30.62,0.2,0.67,7932300,{"date":1639,"open":1372,"high":1332,"low":596,"close":1640,"change":1641,"percent_change":857,"volume":1642,"transactions":9,"vwap":1640},"2025-12-02",29.89,0.17,5837800,{"date":1644,"open":1645,"high":1646,"low":616,"close":1647,"change":159,"percent_change":1648,"volume":1649,"transactions":9,"vwap":1647},"2025-12-01",28.91,30.39,29.72,2.55,7710300,{"date":1651,"open":1386,"high":637,"low":1298,"close":1567,"change":1507,"percent_change":60,"volume":1652,"transactions":9,"vwap":1567},"2025-11-28",2321200,{"date":1654,"open":1655,"high":1656,"low":1657,"close":1657,"change":543,"percent_change":281,"volume":1658,"transactions":9,"vwap":1657},"2025-11-26",28.69,29.09,28.64,3232900,{"date":1660,"open":1661,"high":1662,"low":513,"close":1663,"change":122,"percent_change":564,"volume":1664,"transactions":9,"vwap":1663},"2025-11-25",28.79,28.95,28.8,3821800,{"date":1666,"open":1557,"high":1345,"low":1667,"close":1668,"change":1388,"percent_change":152,"volume":1669,"transactions":9,"vwap":1668},"2025-11-24",28.3,28.55,4552400,{"date":1671,"open":423,"high":1108,"low":423,"close":627,"change":1347,"percent_change":1672,"volume":1673,"transactions":9,"vwap":627},"2025-11-21",1.97,5212000,{"date":1675,"open":1676,"high":1677,"low":1420,"close":495,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":495},"2025-11-20",27.39,28.14,0.65,2.39,3588000,{"date":1682,"open":1683,"high":1684,"low":729,"close":1000,"change":299,"percent_change":1685,"volume":1686,"transactions":9,"vwap":1000},"2025-11-19",27.49,27.79,-1.59,3468400,{"date":1688,"open":1689,"high":1690,"low":405,"close":810,"change":198,"percent_change":580,"volume":1691,"transactions":9,"vwap":810},"2025-11-18",27.63,28.049999,3795500,{"date":1693,"open":1285,"high":1458,"low":1694,"close":1695,"change":198,"percent_change":580,"volume":1696,"transactions":9,"vwap":1695},"2025-11-17",27.74,27.78,2969700,{"date":1698,"open":1285,"high":1402,"low":1699,"close":1285,"change":900,"percent_change":1440,"volume":1700,"transactions":9,"vwap":1285},"2025-11-14",27.65,3993700,{"date":1702,"open":376,"high":1703,"low":1704,"close":1690,"change":884,"percent_change":1705,"volume":1706,"transactions":9,"vwap":1690},"2025-11-13",28.25,27.45,2.56,4462700,{"date":1708,"open":810,"high":1285,"low":1463,"close":1437,"change":1709,"percent_change":1710,"volume":1711,"transactions":9,"vwap":1437},"2025-11-12",-0.47,-1.69,3023700,{"date":1713,"open":534,"high":1714,"low":1415,"close":1451,"change":1602,"percent_change":1715,"volume":1716,"transactions":9,"vwap":1451},"2025-11-11",28.22,1.83,3622900,{"date":1718,"open":1481,"high":1445,"low":752,"close":1436,"change":1002,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1436},"2025-11-10",2.71,4094200,{"date":1722,"open":195,"high":816,"low":829,"close":195,"change":1149,"percent_change":209,"volume":1723,"transactions":9,"vwap":195},"2025-11-07",4775100,{"date":1725,"open":1495,"high":1436,"low":246,"close":864,"change":1726,"percent_change":1727,"volume":1728,"transactions":9,"vwap":864},"2025-11-06",-0.54,-1.99,4787400,{"date":1730,"open":809,"high":1048,"low":753,"close":1408,"change":239,"percent_change":1731,"volume":1732,"transactions":9,"vwap":1408},"2025-11-05",-1.06,4426200,{"date":1734,"open":1689,"high":535,"low":1735,"close":356,"change":1736,"percent_change":1737,"volume":1738,"transactions":9,"vwap":356},"2025-11-04",27.049999,-0.17,-0.62,3534000,{"date":1740,"open":791,"high":1550,"low":1741,"close":1039,"change":992,"percent_change":872,"volume":1742,"transactions":9,"vwap":1039},"2025-11-03",27.14,5138600,{"date":1744,"open":645,"high":1676,"low":863,"close":836,"change":804,"percent_change":1745,"volume":1746,"transactions":9,"vwap":836},"2025-10-31",2.1,4741700,{"date":1748,"open":335,"high":1000,"low":861,"close":1749,"change":679,"percent_change":680,"volume":1750,"transactions":9,"vwap":1749},"2025-10-30",26.67,3551400,{"date":1752,"open":435,"high":552,"low":862,"close":854,"change":1753,"percent_change":1754,"volume":1755,"transactions":9,"vwap":854},"2025-10-29",-1.43,-5.07,2862300,{"date":1757,"open":1758,"high":1655,"low":579,"close":1714,"change":951,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1714},"2025-10-28",28.32,-0.98,3271300,{"date":1762,"open":792,"high":454,"low":792,"close":1047,"change":1347,"percent_change":1672,"volume":1763,"transactions":9,"vwap":1047},"2025-10-27",3312000,{"date":1765,"open":1714,"high":523,"low":1285,"close":991,"change":543,"percent_change":447,"volume":1766,"transactions":9,"vwap":991},"2025-10-24",2400700,{"date":1768,"open":1283,"high":1458,"low":1285,"close":541,"change":319,"percent_change":1149,"volume":1769,"transactions":9,"vwap":541},"2025-10-23",2514200,{"date":1771,"open":561,"high":1772,"low":435,"close":1551,"change":1773,"percent_change":1774,"volume":1775,"transactions":9,"vwap":1551},"2025-10-22",28.76,-0.61,-2.13,2955500,{"date":1777,"open":1778,"high":1086,"low":588,"close":561,"change":188,"percent_change":1779,"volume":1780,"transactions":9,"vwap":561},"2025-10-21",29.1,-0.8,3146500,{"date":1782,"open":1662,"high":1291,"low":1783,"close":607,"change":1320,"percent_change":1784,"volume":1785,"transactions":9,"vwap":607},"2025-10-20",28.74,0.77,2853200,{"date":1787,"open":1054,"high":1345,"low":552,"close":578,"change":1379,"percent_change":1788,"volume":1789,"transactions":9,"vwap":578},"2025-10-17",1.52,4496800,{"date":1791,"open":1445,"high":1065,"low":1792,"close":1402,"change":1516,"percent_change":1793,"volume":1794,"transactions":9,"vwap":1402},"2025-10-16",27.27,4.12,4037100,{"date":1796,"open":1797,"high":1797,"low":246,"close":1798,"change":328,"percent_change":1799,"volume":1800,"transactions":9,"vwap":1798},"2025-10-15",27.66,27.16,-1.34,3866700,{"date":1802,"open":728,"high":1048,"low":728,"close":1039,"change":1803,"percent_change":1804,"volume":1805,"transactions":9,"vwap":1039},"2025-10-14",0.6,2.23,4548900,{"date":1807,"open":876,"high":1808,"low":972,"close":1540,"change":1809,"percent_change":1810,"volume":1811,"transactions":9,"vwap":1540},"2025-10-13",27.54,0.23,0.86,3792300,{"date":1813,"open":1814,"high":1814,"low":346,"close":316,"change":1815,"percent_change":1816,"volume":1817,"transactions":9,"vwap":316},"2025-10-10",27.84,-0.68,-2.48,2621900,{"date":1819,"open":434,"high":423,"low":1436,"close":387,"change":496,"percent_change":1820,"volume":1821,"transactions":9,"vwap":387},"2025-10-09",-1.55,3315000,{"date":1823,"open":803,"high":423,"low":1415,"close":598,"change":1824,"percent_change":1271,"volume":1825,"transactions":9,"vwap":598},"2025-10-08",-0.04,2683500,{"date":1827,"open":512,"high":495,"low":1415,"close":803,"change":458,"percent_change":117,"volume":1828,"transactions":9,"vwap":803},"2025-10-07",2922800,{"date":1830,"open":1695,"high":495,"low":1831,"close":1808,"change":496,"percent_change":1832,"volume":1833,"transactions":9,"vwap":1808},"2025-10-06",27.34,-1.54,1940700,{"date":1835,"open":1694,"high":465,"low":1041,"close":1040,"change":871,"percent_change":1502,"volume":1836,"transactions":9,"vwap":1040},"2025-10-03",2563400,{"date":1838,"open":1839,"high":1340,"low":534,"close":798,"change":377,"percent_change":378,"volume":1840,"transactions":9,"vwap":798},"2025-10-02",27.76,4778700,{"date":1842,"open":1735,"high":786,"low":384,"close":780,"change":378,"percent_change":1843,"volume":1844,"transactions":9,"vwap":780},"2025-10-01",1.74,3863700,{"date":1846,"open":791,"high":1000,"low":1495,"close":848,"change":1847,"percent_change":1581,"volume":1848,"transactions":9,"vwap":848},"2025-09-30",0.01,3514100,{"date":1850,"open":425,"high":425,"low":257,"close":1408,"change":716,"percent_change":436,"volume":1851,"transactions":9,"vwap":1408},"2025-09-29",2778400,{"date":1853,"open":1431,"high":836,"low":847,"close":1131,"change":1101,"percent_change":1305,"volume":1854,"transactions":9,"vwap":1131},"2025-09-26",2425000,{"date":1856,"open":1699,"high":786,"low":365,"close":386,"change":1857,"percent_change":1858,"volume":1859,"transactions":9,"vwap":386},"2025-09-25",-0.9,-3.26,3458800,{"date":1861,"open":842,"high":1041,"low":257,"close":532,"change":941,"percent_change":1862,"volume":1863,"transactions":9,"vwap":532},"2025-09-24",2.26,2566400,{"date":1865,"open":1866,"high":836,"low":1867,"close":835,"change":228,"percent_change":1803,"volume":1868,"transactions":9,"vwap":835},"2025-09-23",27.11,26.82,3220900,{"date":1870,"open":416,"high":1436,"low":1439,"close":257,"change":1773,"percent_change":1871,"volume":1872,"transactions":9,"vwap":257},"2025-09-22",-2.22,3236200,{"date":1874,"open":1797,"high":1875,"low":1485,"close":363,"change":1341,"percent_change":1341,"volume":1876,"transactions":9,"vwap":363},"2025-09-19",27.71,8297500,{"date":1878,"open":1437,"high":1814,"low":1437,"close":363,"change":1879,"percent_change":1880,"volume":1881,"transactions":9,"vwap":363},"2025-09-18",0.05,0.18,3104500,{"date":1883,"open":1884,"high":541,"low":1676,"close":1884,"change":470,"percent_change":127,"volume":1885,"transactions":9,"vwap":1884},"2025-09-17",27.43,3298100,{"date":1887,"open":647,"high":1888,"low":373,"close":1436,"change":1824,"percent_change":1889,"volume":1890,"transactions":9,"vwap":1436},"2025-09-16",27.6,-0.15,3089900,{"date":1892,"open":1695,"high":495,"low":1866,"close":356,"change":1889,"percent_change":1893,"volume":1894,"transactions":9,"vwap":356},"2025-09-15",-0.55,3388800,{"date":1896,"open":802,"high":534,"low":842,"close":376,"change":1149,"percent_change":209,"volume":1897,"transactions":9,"vwap":376},"2025-09-12",3114200,{"date":1899,"open":1463,"high":1689,"low":791,"close":484,"change":1641,"percent_change":229,"volume":1900,"transactions":9,"vwap":484},"2025-09-11",3342900,{"date":1902,"open":1463,"high":376,"low":1156,"close":1792,"change":1903,"percent_change":620,"volume":1904,"transactions":9,"vwap":1792},"2025-09-10",-0.19,3008000,{"date":1906,"open":376,"high":1677,"low":1704,"close":779,"change":219,"percent_change":1709,"volume":1907,"transactions":9,"vwap":779},"2025-09-09",2921200,{"date":1909,"open":1910,"high":561,"low":647,"close":1049,"change":1911,"percent_change":1912,"volume":1913,"transactions":9,"vwap":1049},"2025-09-08",28.56,-1.32,-4.57,3764100,{"date":1915,"open":1677,"high":1108,"low":991,"close":1645,"change":1916,"percent_change":1917,"volume":1918,"transactions":9,"vwap":1645},"2025-09-05",0.71,2.52,3472100,{"date":1920,"open":1557,"high":1304,"low":385,"close":1457,"change":1341,"percent_change":1341,"volume":1921,"transactions":9,"vwap":1457},"2025-09-04",3411900,{"date":1923,"open":1085,"high":1340,"low":1550,"close":1457,"change":1924,"percent_change":1925,"volume":1926,"transactions":9,"vwap":1457},"2025-09-03",-0.94,-3.23,3453800,{"date":1928,"open":1929,"high":1401,"low":1930,"close":1276,"change":1779,"percent_change":1931,"volume":1932,"transactions":9,"vwap":1276},"2025-09-02",29.58,28.78,-2.67,3448600,{"date":1934,"open":571,"high":1935,"low":1662,"close":1936,"change":1937,"percent_change":1938,"volume":1939,"transactions":9,"vwap":1936},"2025-08-29",30.01,29.94,0.97,3.35,5362700,{"date":1941,"open":1942,"high":1943,"low":454,"close":1064,"change":1944,"percent_change":1945,"volume":1946,"transactions":9,"vwap":1064},"2025-08-28",31.52,31.61,-1.48,-4.86,6616500,{"date":1948,"open":1647,"high":1325,"low":1107,"close":1325,"change":1803,"percent_change":1949,"volume":1950,"transactions":9,"vwap":1325},"2025-08-27",2.01,4117800,{"date":1952,"open":1119,"high":1953,"low":1346,"close":1954,"change":1955,"percent_change":1956,"volume":1957,"transactions":9,"vwap":1954},"2025-08-26",30.86,29.85,-1.19,-3.83,4504600,{"date":1959,"open":1960,"high":1961,"low":1622,"close":1579,"change":417,"percent_change":1541,"volume":1962,"transactions":9,"vwap":1579},"2025-08-25",30.82,31.049999,3236900,{"date":1964,"open":1965,"high":1966,"low":1967,"close":1968,"change":1969,"percent_change":1970,"volume":1971,"transactions":9,"vwap":1968},"2025-08-22",30.59,31.27,30.57,31.26,0.8,2.63,2849400,{"date":1973,"open":1974,"high":1317,"low":1975,"close":1317,"change":469,"percent_change":1388,"volume":1976,"transactions":9,"vwap":1317},"2025-08-21",30.32,30,3988900,{"date":1978,"open":1979,"high":1980,"low":1981,"close":1982,"change":1889,"percent_change":960,"volume":1983,"transactions":9,"vwap":1982},"2025-08-20",30.61,31.059999,30.25,30.43,2897000,{"date":1985,"open":1986,"high":1987,"low":1974,"close":1358,"change":320,"percent_change":209,"volume":1988,"transactions":9,"vwap":1358},"2025-08-19",30.94,31.28,3451400,{"date":1990,"open":1588,"high":1991,"low":1992,"close":1628,"change":1149,"percent_change":1809,"volume":1993,"transactions":9,"vwap":1628},"2025-08-18",30.97,30.34,3131300,{"date":1995,"open":1618,"high":1325,"low":1084,"close":1982,"change":122,"percent_change":688,"volume":1996,"transactions":9,"vwap":1982},"2025-08-15",3504700,{"date":1998,"open":1982,"high":1979,"low":1999,"close":2000,"change":1137,"percent_change":743,"volume":2001,"transactions":9,"vwap":2000},"2025-08-14",30.040001,30.18,2019900,{"date":2003,"open":2004,"high":2005,"low":1633,"close":2006,"change":142,"percent_change":1502,"volume":2007,"transactions":9,"vwap":2006},"2025-08-13",30.6,30.98,30.85,3110000,{"date":2009,"open":2010,"high":1980,"low":2011,"close":2012,"change":417,"percent_change":901,"volume":2013,"transactions":9,"vwap":2012},"2025-08-12",30.87,30.08,30.53,3213700,{"date":2015,"open":1585,"high":1987,"low":1594,"close":2016,"change":1824,"percent_change":219,"volume":2017,"transactions":9,"vwap":2016},"2025-08-11",30.75,2526900,{"date":2019,"open":1325,"high":2020,"low":2000,"close":1364,"change":865,"percent_change":406,"volume":2021,"transactions":9,"vwap":1364},"2025-08-08",30.89,2939100,{"date":2023,"open":2024,"high":2025,"low":1358,"close":2026,"change":1392,"percent_change":261,"volume":2027,"transactions":9,"vwap":2026},"2025-08-07",30.8,31.12,30.99,2819500,{"date":2029,"open":2030,"high":2006,"low":2031,"close":2032,"change":1641,"percent_change":804,"volume":2033,"transactions":9,"vwap":2032},"2025-08-06",30.54,30.22,30.51,3336400,{"date":2035,"open":1401,"high":2004,"low":2036,"close":1992,"change":1179,"percent_change":817,"volume":2037,"transactions":9,"vwap":1992},"2025-08-05",29.66,2575200,{"date":2039,"open":2040,"high":1401,"low":561,"close":1372,"change":67,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1372},"2025-08-04",28.77,3.13,3117700,{"date":2044,"open":1778,"high":1086,"low":1458,"close":457,"change":609,"percent_change":610,"volume":2045,"transactions":9,"vwap":457},"2025-08-01",3717700,{"date":2047,"open":1910,"high":607,"low":487,"close":1292,"change":1272,"percent_change":2048,"volume":2049,"transactions":9,"vwap":1292},"2025-07-31",-1.8,5935600,{"date":2051,"open":1587,"high":1125,"low":1086,"close":1296,"change":2052,"percent_change":2053,"volume":2054,"transactions":9,"vwap":1296},"2025-07-30",-0.96,-3.16,2554800,{"date":2056,"open":1618,"high":1371,"low":2057,"close":1992,"change":319,"percent_change":1149,"volume":2058,"transactions":9,"vwap":1992},"2025-07-29",30.02,2587000,{"date":2060,"open":1622,"high":1953,"low":2031,"close":1974,"change":1440,"percent_change":2061,"volume":2062,"transactions":9,"vwap":1974},"2025-07-28",-2.07,3121000,{"date":2064,"open":2065,"high":2065,"low":2012,"close":2066,"change":1903,"percent_change":1773,"volume":2067,"transactions":9,"vwap":2066},"2025-07-25",31.23,30.96,2647800,{"date":2069,"open":2070,"high":2071,"low":1965,"close":1600,"change":122,"percent_change":271,"volume":2072,"transactions":9,"vwap":1600},"2025-07-24",30.73,31.33,3417600,{"date":2074,"open":2075,"high":1600,"low":1351,"close":2076,"change":1916,"percent_change":2077,"volume":2078,"transactions":9,"vwap":2076},"2025-07-23",30.29,30.9,2.35,5840800,{"date":2080,"open":1304,"high":2031,"low":515,"close":1573,"change":2081,"percent_change":1009,"volume":2082,"transactions":9,"vwap":1573},"2025-07-22",1.84,5425500,{"date":2084,"open":1070,"high":2085,"low":2086,"close":618,"change":447,"percent_change":2087,"volume":2088,"transactions":9,"vwap":618},"2025-07-21",29.22,28.29,-1.97,3097900,{"date":2090,"open":1377,"high":2091,"low":1655,"close":2092,"change":679,"percent_change":761,"volume":2093,"transactions":9,"vwap":2092},"2025-07-18",29.37,28.92,3807700,{"date":2095,"open":798,"high":617,"low":798,"close":2096,"change":2097,"percent_change":2098,"volume":2099,"transactions":9,"vwap":2096},"2025-07-17",29.040001,1.37,4.95,4766900,{"date":2101,"open":413,"high":385,"low":1485,"close":1450,"change":1880,"percent_change":1678,"volume":2102,"transactions":9,"vwap":1450},"2025-07-16",4830500,{"date":2104,"open":618,"high":618,"low":802,"close":1683,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":1683},"2025-07-15",-0.73,-2.59,4232400,{"date":2109,"open":570,"high":1623,"low":1286,"close":1714,"change":398,"percent_change":2110,"volume":2111,"transactions":9,"vwap":1714},"2025-07-14",-2.72,5178600,{"date":2113,"open":1078,"high":1115,"low":1054,"close":570,"change":1459,"percent_change":951,"volume":2114,"transactions":9,"vwap":570},"2025-07-11",2947400,{"date":2116,"open":468,"high":2117,"low":2086,"close":1656,"change":1784,"percent_change":2118,"volume":2119,"transactions":9,"vwap":1656},"2025-07-10",29.61,2.72,4655000,{"date":2121,"open":1910,"high":1783,"low":525,"close":1758,"change":1889,"percent_change":1272,"volume":2122,"transactions":9,"vwap":1758},"2025-07-09",4432800,{"date":2124,"open":1875,"high":2125,"low":1689,"close":588,"change":1179,"percent_change":2126,"volume":2127,"transactions":9,"vwap":588},"2025-07-08",28.61,2.48,4487400,{"date":2129,"open":435,"high":503,"low":1888,"close":1695,"change":960,"percent_change":2130,"volume":2131,"transactions":9,"vwap":1695},"2025-07-07",-1.73,5544400,{"date":2133,"open":1058,"high":561,"low":523,"close":523,"change":299,"percent_change":2134,"volume":2135,"transactions":9,"vwap":523},"2025-07-03",-1.53,2183500,{"date":2137,"open":1283,"high":1340,"low":2138,"close":578,"change":1810,"percent_change":81,"volume":2139,"transactions":9,"vwap":578},"2025-07-02",27.98,4018700,{"date":2141,"open":2142,"high":579,"low":862,"close":803,"change":1546,"percent_change":2143,"volume":2144,"transactions":9,"vwap":803},"2025-07-01",26.91,3.49,5433100,{"date":2146,"open":246,"high":835,"low":645,"close":2142,"change":2147,"percent_change":2148,"volume":2149,"transactions":9,"vwap":2142},"2025-06-30",0.45,1.7,4130000,{"date":2151,"open":678,"high":394,"low":269,"close":1536,"change":1501,"percent_change":1410,"volume":2152,"transactions":9,"vwap":1536},"2025-06-27",5011100,{"date":2154,"open":921,"high":766,"low":940,"close":1496,"change":377,"percent_change":1602,"volume":2155,"transactions":9,"vwap":1496},"2025-06-26",5787300,{"date":2157,"open":720,"high":208,"low":1014,"close":1527,"change":188,"percent_change":909,"volume":2158,"transactions":9,"vwap":1527},"2025-06-25",3686200,{"date":2160,"open":394,"high":855,"low":955,"close":208,"change":1903,"percent_change":901,"volume":2161,"transactions":9,"vwap":208},"2025-06-24",4771400,{"date":2163,"open":2164,"high":824,"low":823,"close":829,"change":1969,"percent_change":2165,"volume":2166,"transactions":9,"vwap":829},"2025-06-23",25.86,3.12,7651800,{"date":2168,"open":759,"high":883,"low":2169,"close":2170,"change":469,"percent_change":671,"volume":2171,"transactions":9,"vwap":2170},"2025-06-20",25.63,25.68,15733300,{"date":2173,"open":207,"high":309,"low":697,"close":2174,"change":543,"percent_change":1737,"volume":2175,"transactions":9,"vwap":2174},"2025-06-18",25.65,6797100,{"date":2177,"open":288,"high":16,"low":696,"close":655,"change":436,"percent_change":2178,"volume":2179,"transactions":9,"vwap":655},"2025-06-17",-0.42,6687800,{"date":2181,"open":862,"high":395,"low":913,"close":760,"change":2182,"percent_change":2087,"volume":2183,"transactions":9,"vwap":760},"2025-06-16",-0.52,9775400,{"date":2185,"open":1866,"high":1798,"low":1491,"close":877,"change":986,"percent_change":2186,"volume":2187,"transactions":9,"vwap":877},"2025-06-13",-3.11,7013100,{"date":2189,"open":416,"high":504,"low":972,"close":1463,"change":397,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1463},"2025-06-12",-0.76,8340900,{"date":2193,"open":1839,"high":2194,"low":1884,"close":1415,"change":249,"percent_change":2195,"volume":2196,"transactions":9,"vwap":1415},"2025-06-11",27.99,-0.97,7659400,{"date":2198,"open":423,"high":550,"low":1162,"close":2199,"change":470,"percent_change":127,"volume":2200,"transactions":9,"vwap":2199},"2025-06-10",27.77,6378300,{"date":2202,"open":446,"high":1758,"low":1540,"close":1797,"change":680,"percent_change":2203,"volume":2204,"transactions":9,"vwap":1797},"2025-06-09",-1.6,9354900,{"date":2206,"open":1049,"high":1402,"low":1049,"close":541,"change":1810,"percent_change":2207,"volume":2208,"transactions":9,"vwap":541},"2025-06-06",3.16,12389300,{"date":2210,"open":1683,"high":608,"low":835,"close":1000,"change":2211,"percent_change":2212,"volume":2213,"transactions":9,"vwap":1000},"2025-06-05",-5.95,-17.92,21205800,{"date":2215,"open":2216,"high":2217,"low":2218,"close":2219,"change":112,"percent_change":716,"volume":2220,"transactions":9,"vwap":2219},"2025-06-04",33.28,33.49,32.99,33.2,7199700,{"date":2222,"open":2223,"high":2224,"low":2225,"close":2226,"change":1847,"percent_change":469,"volume":2227,"transactions":9,"vwap":2226},"2025-06-03",32.87,33.42,32.54,33.21,3616300,{"date":2229,"open":2230,"high":2231,"low":2225,"close":2219,"change":1271,"percent_change":2178,"volume":2232,"transactions":9,"vwap":2219},"2025-06-02",33.11,33.22,4161600,{"date":2234,"open":2235,"high":2236,"low":2237,"close":2238,"change":866,"percent_change":2239,"volume":2240,"transactions":9,"vwap":2238},"2025-05-30",33.97,34.13,33.32,33.34,-2.2,4182100,{"date":2242,"open":2243,"high":2244,"low":2245,"close":2246,"change":1809,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2246},"2025-05-29",34.15,34.44,33.67,34.09,0.68,3105400,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":1541,"percent_change":2255,"volume":2256,"transactions":9,"vwap":2254},"2025-05-28",34.42,34.66,33.81,33.86,-2.03,2424300,{"date":2258,"open":2259,"high":2260,"low":2261,"close":2262,"change":229,"percent_change":1715,"volume":2263,"transactions":9,"vwap":2262},"2025-05-27",34.26,34.65,34.029999,34.56,2172800,{"date":2265,"open":2266,"high":2267,"low":2268,"close":2269,"change":239,"percent_change":986,"volume":2270,"transactions":9,"vwap":2269},"2025-05-23",33.88,34.14,33.53,33.94,1777100,{"date":2272,"open":2273,"high":2274,"low":2275,"close":2276,"change":1157,"percent_change":2277,"volume":2278,"transactions":9,"vwap":2276},"2025-05-22",34.53,34.6,34.060001,34.23,-1.38,1740700,{"date":2280,"open":2281,"high":2282,"low":2283,"close":2284,"change":1137,"percent_change":2285,"volume":2286,"transactions":9,"vwap":2284},"2025-05-21",35.42,35.44,34.69,34.71,-1.89,2129300,{"date":2288,"open":2289,"high":2290,"low":2291,"close":2292,"change":249,"percent_change":2190,"volume":2293,"transactions":9,"vwap":2292},"2025-05-20",35.69,36.099998,35.31,35.38,1865400,{"date":2295,"open":2296,"high":176,"low":2297,"close":2298,"change":299,"percent_change":837,"volume":2299,"transactions":9,"vwap":2298},"2025-05-19",35.77,35.36,35.65,2421200,{"date":2301,"open":2302,"high":2303,"low":2304,"close":2305,"change":1043,"percent_change":2306,"volume":2307,"transactions":9,"vwap":2305},"2025-05-16",35.71,36.15,35.58,36.09,1.43,2036200,{"date":2309,"open":2310,"high":2311,"low":2274,"close":2304,"change":2312,"percent_change":631,"volume":2313,"transactions":9,"vwap":2304},"2025-05-15",34.76,35.72,0.75,1771200,{"date":2315,"open":2316,"high":2317,"low":2318,"close":2319,"change":436,"percent_change":1087,"volume":2320,"transactions":9,"vwap":2319},"2025-05-14",34.8,34.99,34.34,34.83,3304800,{"date":2322,"open":2323,"high":2324,"low":2325,"close":2326,"change":199,"percent_change":2052,"volume":2327,"transactions":9,"vwap":2326},"2025-05-13",35.25,35.55,34.89,34.94,2951800,{"date":2329,"open":2323,"high":2330,"low":2331,"close":2332,"change":229,"percent_change":2333,"volume":2334,"transactions":9,"vwap":2332},"2025-05-12",35.9,34.82,35.28,1.79,2341700,{"date":2336,"open":2337,"high":2338,"low":2339,"close":2252,"change":436,"percent_change":580,"volume":2340,"transactions":9,"vwap":2252},"2025-05-09",34.55,34.98,34.49,2530000,{"date":2342,"open":2343,"high":2344,"low":2345,"close":2346,"change":458,"percent_change":67,"volume":2347,"transactions":9,"vwap":2346},"2025-05-08",34.39,35.16,34.33,34.77,2030300,{"date":2349,"open":2350,"high":2351,"low":2352,"close":2350,"change":107,"percent_change":1641,"volume":2353,"transactions":9,"vwap":2350},"2025-05-07",34.46,34.58,33.92,1682600,{"date":2355,"open":2318,"high":2356,"low":2357,"close":2358,"change":1341,"percent_change":1341,"volume":2359,"transactions":9,"vwap":2358},"2025-05-06",34.78,34.19,34.4,2207500,{"date":2361,"open":2358,"high":2362,"low":2276,"close":2358,"change":609,"percent_change":239,"volume":2363,"transactions":9,"vwap":2358},"2025-05-05",34.81,1617500,{"date":2365,"open":2273,"high":2325,"low":2318,"close":2366,"change":1507,"percent_change":46,"volume":2367,"transactions":9,"vwap":2366},"2025-05-02",34.5,1553600,{"date":2369,"open":2370,"high":2370,"low":2261,"close":2371,"change":1815,"percent_change":2372,"volume":2373,"transactions":9,"vwap":2371},"2025-05-01",34.74,34.16,-1.95,2097200,{"date":2375,"open":2244,"high":2376,"low":2243,"close":2377,"change":1602,"percent_change":1380,"volume":2378,"transactions":9,"vwap":2377},"2025-04-30",34.85,34.84,2657300,{"date":2380,"open":2381,"high":2343,"low":2382,"close":2318,"change":1809,"percent_change":1636,"volume":2383,"transactions":9,"vwap":2318},"2025-04-29",33.85,33.68,1570100,{"date":2385,"open":2261,"high":2386,"low":2387,"close":2388,"change":856,"percent_change":338,"volume":2389,"transactions":9,"vwap":2388},"2025-04-28",34.63,33.78,34.11,2465800,{"date":2391,"open":2251,"high":2252,"low":2392,"close":2393,"change":406,"percent_change":2394,"volume":2395,"transactions":9,"vwap":2393},"2025-04-25",33.51,33.96,-1.88,2031400,{"date":2397,"open":2273,"high":2376,"low":2236,"close":2398,"change":469,"percent_change":2399,"volume":2400,"transactions":9,"vwap":2398},"2025-04-24",34.61,0.09,1718600,{"date":2402,"open":2403,"high":2404,"low":2371,"close":2351,"change":219,"percent_change":328,"volume":2405,"transactions":9,"vwap":2351},"2025-04-23",35,35.35,1654300,{"date":180,"open":2407,"high":2408,"low":2343,"close":2284,"change":1809,"percent_change":1636,"volume":2409,"transactions":9,"vwap":2284},34.48,34.96,2061000]