[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BL":3,"homepage-market-summary":31,"stock-historical-BL":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BL","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},"BlackLine, Inc. Common Stock","Nasdaq",null,"SERVICES-PREPACKAGED SOFTWARE","BlackLine Inc is engaged in providing financial accounting close solutions delivered as Software as a Service (SaaS). The Company's solutions enable its customers to address various aspects of their critical processes, including financial close & consolidation, intercompany accounting, and invoice-to-cash. The majority of the revenue of the company is earned in the United States.","1,850","Woodland Hills, CA",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},27.41,27.89,27.895,27.21,27.48,-0.07,-0.25,631156.488724,12157,27.4833,59.57,24.7,1099552.62489596,7.8,2495,{"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":181},365,1000,{"period_high":26,"period_low":27,"average_volume":177,"total_volume":178,"period_return":179,"latest_close":16,"start_date":180,"end_date":5},982910,358762208.848886,-39.17,"2025-04-22",[182,183,193,204,214,225,236,245,255,263,274,284,292,303,314,325,336,346,357,368,379,390,401,412,422,433,443,452,463,474,483,493,503,513,524,534,543,554,565,576,587,596,604,612,621,630,641,651,662,671,680,690,699,709,718,726,735,742,750,758,767,774,780,788,796,802,810,816,824,832,841,849,858,867,875,882,890,897,906,912,920,926,934,941,948,955,961,966,974,982,989,994,1001,1008,1016,1023,1029,1033,1038,1045,1053,1061,1069,1076,1083,1089,1097,1105,1112,1119,1125,1131,1140,1146,1153,1160,1167,1175,1181,1189,1195,1203,1208,1215,1224,1233,1240,1249,1256,1264,1272,1280,1287,1295,1302,1311,1319,1325,1332,1341,1349,1356,1364,1370,1376,1383,1391,1400,1409,1417,1426,1434,1443,1450,1457,1465,1472,1480,1489,1497,1506,1515,1522,1531,1539,1548,1557,1564,1573,1582,1590,1599,1607,1616,1624,1633,1640,1648,1657,1665,1672,1681,1689,1696,1704,1713,1721,1729,1736,1744,1752,1759,1766,1772,1779,1786,1791,1799,1806,1813,1821,1829,1837,1845,1851,1857,1864,1869,1876,1884,1892,1900,1907,1913,1920,1927,1933,1939,1947,1954,1962,1968,1976,1981,1989,1997,2006,2013,2021,2028,2034,2039,2045,2053,2060,2069,2075,2081,2088,2094,2100,2106,2114,2121,2130,2138,2145,2152,2157,2165,2171,2175,2182,2190,2196,2203,2210,2218,2225,2231,2238,2246,2251,2257,2262,2269,2277,2284,2291,2298,2305,2311,2318,2325,2330,2335,2341,2349,2354,2362,2368,2376,2384,2390,2399,2406,2414,2423,2431,2438,2446,2452,2458,2463,2468,2472,2477,2482,2486,2492,2497,2505,2510,2515,2520,2526,2532,2537,2543,2551,2558,2562,2571,2577,2584,2590,2595,2601,2608,2614,2618,2624,2630,2637,2641,2646,2650,2657,2662,2668,2673,2678,2683,2688,2695,2700,2707,2713,2719,2724,2726,2735,2742,2747,2755,2761,2768,2774,2778,2782,2787,2793,2798,2805,2813,2822,2828,2835,2842,2848,2855,2862,2870,2878,2885],{"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",27.24,27.95,26.765,0.95,3.58,920722.42777,15912,27.5414,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",26.44,26.93,26.35,26.53,0.16,0.61,951708.187267,13569,26.6063,{"date":205,"open":197,"high":206,"low":207,"close":208,"change":209,"percent_change":210,"volume":211,"transactions":212,"vwap":213},"2026-09-29",26.48,25.9,26.37,-0.19,-0.72,856567.264583,13029,26.2562,{"date":215,"open":216,"high":217,"low":218,"close":219,"change":220,"percent_change":221,"volume":222,"transactions":223,"vwap":224},"2026-09-28",26.89,27.2307,25.95,26.56,-1.43,-5.11,1434847.183976,20796,26.5017,{"date":226,"open":227,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",27.85,28.5,27.655,27.99,0.1,0.36,826880.769347,12021,28.1036,{"date":237,"open":238,"high":228,"low":239,"close":17,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",28.07,27.4725,-0.24,-0.85,938586.826064,13440,27.773,{"date":246,"open":247,"high":248,"low":249,"close":250,"change":251,"percent_change":103,"volume":252,"transactions":253,"vwap":254},"2026-09-23",27.93,28.4998,27.51,28.13,0.28,634056.75427,12537,28.0804,{"date":256,"open":257,"high":257,"low":258,"close":227,"change":210,"percent_change":259,"volume":260,"transactions":261,"vwap":262},"2026-09-22",29.25,27.235,-2.52,772279.115437,13471,27.8557,{"date":264,"open":265,"high":266,"low":267,"close":268,"change":269,"percent_change":270,"volume":271,"transactions":272,"vwap":273},"2026-09-21",28.52,28.81,28.06,28.57,0.43,1.53,937126.482421,11885,28.5433,{"date":275,"open":276,"high":228,"low":277,"close":278,"change":279,"percent_change":280,"volume":281,"transactions":282,"vwap":283},"2026-09-18",28.34,27.705,28.14,-0.36,-1.26,1553086.668901,10373,28.1309,{"date":285,"open":286,"high":266,"low":249,"close":228,"change":287,"percent_change":288,"volume":289,"transactions":290,"vwap":291},"2026-09-17",28.11,0.34,1.21,691945.259249,13319,28.5102,{"date":293,"open":294,"high":295,"low":296,"close":297,"change":298,"percent_change":299,"volume":300,"transactions":301,"vwap":302},"2026-09-16",28.7,29.075,28.05,28.16,-0.98,-3.36,1136765.183769,17295,28.4931,{"date":304,"open":305,"high":306,"low":307,"close":308,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",29.59,29.99,28.985,29.14,-1.15,-3.8,800173.986708,15649,29.3697,{"date":315,"open":316,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",29.43,30.41,29.26,30.29,1.94,6.84,753259.013235,14682,29.9927,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":332,"volume":333,"transactions":334,"vwap":335},"2026-09-11",28.84,29.04,28.265,28.35,-0.4,-1.39,851749.387415,15489,28.4906,{"date":337,"open":338,"high":339,"low":340,"close":341,"change":210,"percent_change":342,"volume":343,"transactions":344,"vwap":345},"2026-09-10",29.57,29.95,28.71,28.75,-2.44,771935.94615,13554,29.0304,{"date":347,"open":348,"high":349,"low":350,"close":351,"change":352,"percent_change":353,"volume":354,"transactions":355,"vwap":356},"2026-09-09",30.07,30.46,29.1401,29.47,-0.67,-2.22,992936.16358,17378,29.5759,{"date":358,"open":359,"high":360,"low":361,"close":362,"change":363,"percent_change":364,"volume":365,"transactions":366,"vwap":367},"2026-09-08",32.25,32.415,29.91,30.14,-2.57,-7.86,1143096.33138,20768,30.4287,{"date":369,"open":370,"high":371,"low":372,"close":373,"change":374,"percent_change":375,"volume":376,"transactions":377,"vwap":378},"2026-09-04",33.18,33.35,32.09,32.71,-0.52,-1.56,586540.579351,12197,32.8801,{"date":380,"open":381,"high":382,"low":383,"close":384,"change":385,"percent_change":386,"volume":387,"transactions":388,"vwap":389},"2026-09-03",32.92,33.93,32.775,33.23,1.05,3.26,1050842.449633,17159,33.4366,{"date":391,"open":392,"high":393,"low":394,"close":395,"change":396,"percent_change":397,"volume":398,"transactions":399,"vwap":400},"2026-09-02",32.13,32.88,31.88,32.18,-0.03,-0.09,543557.967419,12578,32.1587,{"date":402,"open":403,"high":404,"low":405,"close":406,"change":407,"percent_change":408,"volume":409,"transactions":410,"vwap":411},"2026-09-01",32.72,33.43,31.91,32.21,-1.01,-3.04,768188.804733,12365,32.2527,{"date":413,"open":414,"high":415,"low":416,"close":417,"change":418,"percent_change":39,"volume":419,"transactions":420,"vwap":421},"2026-08-31",32.47,33.7114,32.45,33.22,0.24,1122263.355048,15668,33.2906,{"date":423,"open":424,"high":425,"low":426,"close":427,"change":428,"percent_change":429,"volume":430,"transactions":431,"vwap":432},"2026-08-28",33.95,34.6998,32.62,32.98,-0.74,-2.19,1196792.206246,14357,33.0831,{"date":434,"open":435,"high":436,"low":435,"close":437,"change":438,"percent_change":439,"volume":440,"transactions":441,"vwap":442},"2026-08-27",31.69,34.63,33.72,2.4,7.66,1905953.56329,21071,33.758,{"date":444,"open":445,"high":446,"low":445,"close":447,"change":448,"percent_change":298,"volume":449,"transactions":450,"vwap":451},"2026-08-26",30.91,31.735,31.32,-0.31,407609.584271,9673,31.2386,{"date":453,"open":454,"high":455,"low":456,"close":457,"change":458,"percent_change":459,"volume":460,"transactions":461,"vwap":462},"2026-08-25",31.39,32,31.2,31.63,-0.35,-1.09,565316.637308,10852,31.5089,{"date":464,"open":465,"high":466,"low":467,"close":468,"change":469,"percent_change":470,"volume":471,"transactions":472,"vwap":473},"2026-08-24",31.84,32.58,31.755,31.98,0.15,0.47,851843.150917,11787,32.0415,{"date":475,"open":465,"high":476,"low":477,"close":478,"change":397,"percent_change":479,"volume":480,"transactions":481,"vwap":482},"2026-08-21",32.06,31.22,31.83,-0.28,1024373.737687,11365,31.7704,{"date":484,"open":485,"high":486,"low":487,"close":488,"change":54,"percent_change":489,"volume":490,"transactions":491,"vwap":492},"2026-08-20",31.54,32.22,31.02,31.92,1.56,678386.371314,14411,31.8157,{"date":494,"open":495,"high":496,"low":495,"close":497,"change":498,"percent_change":499,"volume":500,"transactions":501,"vwap":502},"2026-08-19",30.34,32.03,31.43,1.2,3.97,676336.259664,12543,31.492,{"date":504,"open":505,"high":506,"low":305,"close":507,"change":508,"percent_change":509,"volume":510,"transactions":511,"vwap":512},"2026-08-18",29.82,30.9,30.23,0.93,3.17,810287.50702,15459,30.5068,{"date":514,"open":515,"high":516,"low":517,"close":518,"change":519,"percent_change":520,"volume":521,"transactions":522,"vwap":523},"2026-08-17",30,30.5,29.21,29.3,-1.23,-4.03,818486.238483,16004,29.5087,{"date":525,"open":526,"high":527,"low":515,"close":528,"change":529,"percent_change":530,"volume":531,"transactions":532,"vwap":533},"2026-08-14",31.36,31.58,30.53,-0.83,-2.65,781910.539013,14108,30.4475,{"date":535,"open":341,"high":536,"low":537,"close":526,"change":538,"percent_change":539,"volume":540,"transactions":541,"vwap":542},"2026-08-13",31.835,28.3,2.94,10.34,1892533.842285,24763,30.3585,{"date":544,"open":545,"high":546,"low":547,"close":548,"change":549,"percent_change":550,"volume":551,"transactions":552,"vwap":553},"2026-08-12",27.62,28.74,27.6,28.42,0.3,1.07,1221021.566164,17695,28.2783,{"date":555,"open":556,"high":557,"low":558,"close":559,"change":560,"percent_change":561,"volume":562,"transactions":563,"vwap":564},"2026-08-11",28.98,29.37,28.1,28.12,-1.17,-3.99,1524810.610587,22679,28.6353,{"date":566,"open":567,"high":568,"low":569,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-10",29.05,29.84,28.76,29.29,-0.26,-0.88,1184069.145174,18173,29.3659,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-07",30.56,31.47,29.35,29.55,-0.45,-1.5,1072740.04493,17551,29.8119,{"date":588,"open":589,"high":590,"low":557,"close":515,"change":591,"percent_change":592,"volume":593,"transactions":594,"vwap":595},"2026-08-06",29.68,30.08,-0.47,-1.54,1843094.500915,23779,29.8298,{"date":597,"open":506,"high":488,"low":598,"close":599,"change":530,"percent_change":600,"volume":601,"transactions":602,"vwap":603},"2026-08-05",29.435,30.47,-8,2020171.741418,33104,30.3707,{"date":605,"open":606,"high":417,"low":406,"close":607,"change":608,"percent_change":385,"volume":609,"transactions":610,"vwap":611},"2026-08-04",32.73,33.12,0.345,1356059.266659,22527,32.7753,{"date":613,"open":614,"high":615,"low":614,"close":383,"change":616,"percent_change":617,"volume":618,"transactions":619,"vwap":620},"2026-08-03",32.29,33.4024,1.375,4.38,1040356.002347,17800,32.9135,{"date":622,"open":590,"high":623,"low":624,"close":625,"change":160,"percent_change":626,"volume":627,"transactions":628,"vwap":629},"2026-07-31",31.5,30.01,31.4,2.41,513950.516655,11304,31.1404,{"date":631,"open":632,"high":633,"low":634,"close":635,"change":636,"percent_change":637,"volume":638,"transactions":639,"vwap":640},"2026-07-30",31.265,31.7,30.1,30.66,-1.77,-5.46,707342.635204,13830,30.6276,{"date":642,"open":455,"high":643,"low":644,"close":645,"change":646,"percent_change":647,"volume":648,"transactions":649,"vwap":650},"2026-07-29",33.11,31.65,32.43,0.48,1.5,1265896.964935,18317,32.582,{"date":652,"open":653,"high":654,"low":655,"close":656,"change":657,"percent_change":658,"volume":659,"transactions":660,"vwap":661},"2026-07-28",31.17,32.44,31.035,31.95,1.29,4.21,1097866.962275,19770,31.9066,{"date":663,"open":338,"high":664,"low":665,"close":635,"change":666,"percent_change":667,"volume":668,"transactions":669,"vwap":670},"2026-07-27",31.1799,29.4,1.92,6.68,1128289.380503,16841,30.6812,{"date":672,"open":673,"high":674,"low":673,"close":546,"change":675,"percent_change":676,"volume":677,"transactions":678,"vwap":679},"2026-07-24",27.87,29.06,1.3,4.74,786468.786352,11847,28.6712,{"date":681,"open":682,"high":683,"low":684,"close":685,"change":686,"percent_change":592,"volume":687,"transactions":688,"vwap":689},"2026-07-23",27.98,28.25,27.17,27.44,-0.43,697100.680948,13994,27.4598,{"date":691,"open":692,"high":692,"low":693,"close":673,"change":694,"percent_change":695,"volume":696,"transactions":697,"vwap":698},"2026-07-22",29.36,27.245,-1.49,-5.07,1446527.721297,19459,28.0113,{"date":700,"open":701,"high":702,"low":703,"close":692,"change":704,"percent_change":705,"volume":706,"transactions":707,"vwap":708},"2026-07-21",28.53,29.745,28.46,-0.84,-2.78,1013695.684599,17770,29.1914,{"date":710,"open":507,"high":711,"low":712,"close":713,"change":397,"percent_change":714,"volume":715,"transactions":716,"vwap":717},"2026-07-20",30.9299,29.46,30.2,-0.3,609644.403996,11016,30.3055,{"date":719,"open":720,"high":721,"low":722,"close":319,"change":723,"percent_change":724,"volume":725,"transactions":9,"vwap":319},"2026-07-17",29.78,30.87,29.64,0.01,0.03,878300,{"date":727,"open":728,"high":729,"low":730,"close":731,"change":732,"percent_change":733,"volume":734,"transactions":9,"vwap":731},"2026-07-16",29.81,30.68,29.19,30.28,0.83,2.82,734500,{"date":736,"open":737,"high":738,"low":257,"close":739,"change":287,"percent_change":740,"volume":741,"transactions":9,"vwap":739},"2026-07-15",29.5,30.95,29.45,1.17,794900,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":298,"percent_change":748,"volume":749,"transactions":9,"vwap":747},"2026-07-14",28.47,29.72,28.365,29.11,-3.26,901000,{"date":751,"open":305,"high":752,"low":753,"close":754,"change":755,"percent_change":756,"volume":757,"transactions":9,"vwap":754},"2026-07-13",30.58,29.41,30.09,0.96,3.3,1293800,{"date":759,"open":760,"high":761,"low":762,"close":763,"change":764,"percent_change":765,"volume":766,"transactions":9,"vwap":763},"2026-07-10",29.71,30.040001,28.54,29.13,0.09,0.31,714000,{"date":768,"open":230,"high":769,"low":770,"close":771,"change":54,"percent_change":772,"volume":773,"transactions":9,"vwap":771},"2026-07-09",29.12,27.395,29.040001,1.72,836900,{"date":775,"open":546,"high":546,"low":776,"close":777,"change":591,"percent_change":778,"volume":779,"transactions":9,"vwap":777},"2026-07-08",28.09,28.55,-1.62,1027500,{"date":781,"open":720,"high":782,"low":783,"close":784,"change":785,"percent_change":786,"volume":787,"transactions":9,"vwap":784},"2026-07-07",30.15,29,29.02,-0.08,-0.27,776100,{"date":789,"open":763,"high":790,"low":791,"close":792,"change":793,"percent_change":794,"volume":795,"transactions":9,"vwap":792},"2026-07-06",29.88,28.64,29.1,-0.78,-2.61,743600,{"date":797,"open":798,"high":348,"low":799,"close":790,"change":269,"percent_change":800,"volume":801,"transactions":9,"vwap":790},"2026-07-02",29.39,29.175,1.46,1055600,{"date":803,"open":804,"high":805,"low":806,"close":739,"change":807,"percent_change":808,"volume":809,"transactions":9,"vwap":739},"2026-07-01",28.99,29.67,28.845,1.38,4.92,1225100,{"date":811,"open":812,"high":228,"low":813,"close":238,"change":814,"percent_change":123,"volume":815,"transactions":9,"vwap":238},"2026-06-30",27.71,27.475,0.07,916100,{"date":817,"open":818,"high":769,"low":819,"close":820,"change":821,"percent_change":822,"volume":823,"transactions":9,"vwap":820},"2026-06-29",28.8,27.34,28,-0.34,-1.2,1372300,{"date":825,"open":826,"high":827,"low":828,"close":276,"change":829,"percent_change":830,"volume":831,"transactions":9,"vwap":276},"2026-06-26",26.88,28.4,26.84,1.84,6.94,2276800,{"date":833,"open":834,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-25",26.29,27.31,26.205,26.5,-0.53,-1.96,948000,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":666,"volume":848,"transactions":9,"vwap":846},"2026-06-24",26.47,27.63,25.965,27.030001,0.51,1128100,{"date":850,"open":851,"high":852,"low":853,"close":854,"change":855,"percent_change":856,"volume":857,"transactions":9,"vwap":854},"2026-06-23",26.4,26.83,25.98,26.52,0.64,2.47,928900,{"date":859,"open":860,"high":861,"low":862,"close":863,"change":864,"percent_change":865,"volume":866,"transactions":9,"vwap":863},"2026-06-22",26.32,27.025,25.4,25.88,-0.89,-3.32,1514500,{"date":868,"open":869,"high":870,"low":871,"close":872,"change":396,"percent_change":873,"volume":874,"transactions":9,"vwap":872},"2026-06-18",26.65,27.0049992,25.973,26.77,-0.11,1871300,{"date":876,"open":877,"high":268,"low":869,"close":878,"change":879,"percent_change":880,"volume":881,"transactions":9,"vwap":878},"2026-06-17",27.7,26.8,-1.3,-4.63,1431800,{"date":883,"open":884,"high":885,"low":886,"close":558,"change":887,"percent_change":888,"volume":889,"transactions":9,"vwap":558},"2026-06-16",28.45,29.049999,28.02,-0.39,-1.37,826700,{"date":891,"open":892,"high":893,"low":894,"close":895,"change":240,"percent_change":704,"volume":896,"transactions":9,"vwap":895},"2026-06-15",28.965,29.065001,27.77,28.49,1260000,{"date":898,"open":899,"high":900,"low":901,"close":902,"change":903,"percent_change":904,"volume":905,"transactions":9,"vwap":902},"2026-06-12",27.82,29.08,27.049999,28.73,0.8,2.86,1514300,{"date":907,"open":908,"high":909,"low":837,"close":247,"change":549,"percent_change":910,"volume":911,"transactions":9,"vwap":247},"2026-06-11",27.16,28.375,1.09,1387800,{"date":913,"open":914,"high":915,"low":916,"close":844,"change":917,"percent_change":918,"volume":919,"transactions":9,"vwap":844},"2026-06-10",27.91,28.925,27.56,-0.71,-2.51,1104600,{"date":921,"open":922,"high":581,"low":899,"close":276,"change":923,"percent_change":924,"volume":925,"transactions":9,"vwap":276},"2026-06-09",28.2,0.14,0.5,1416900,{"date":927,"open":928,"high":929,"low":930,"close":922,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":922},"2026-06-08",28.445,29.2,28.059999,-0.46,-1.61,1472400,{"date":935,"open":747,"high":936,"low":683,"close":937,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":937},"2026-06-05",29.625,28.66,-0.05,-0.17,1339200,{"date":942,"open":943,"high":944,"low":945,"close":340,"change":946,"percent_change":458,"volume":947,"transactions":9,"vwap":340},"2026-06-04",29.65,30.16,28.6,-0.1,854900,{"date":949,"open":950,"high":515,"low":951,"close":266,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":266},"2026-06-03",29.86,28.19,-1.67,-5.48,925800,{"date":956,"open":634,"high":957,"low":937,"close":958,"change":704,"percent_change":959,"volume":960,"transactions":9,"vwap":958},"2026-06-02",30.49,30.48,-2.68,1234500,{"date":962,"open":505,"high":485,"low":963,"close":447,"change":666,"percent_change":964,"volume":965,"transactions":9,"vwap":447},"2026-06-01",29.01,6.53,1675300,{"date":967,"open":968,"high":969,"low":970,"close":665,"change":971,"percent_change":972,"volume":973,"transactions":9,"vwap":665},"2026-05-29",27.46,29.48,27.28,2.29,8.45,2182800,{"date":975,"open":976,"high":977,"low":978,"close":979,"change":980,"percent_change":103,"volume":981,"transactions":9,"vwap":979},"2026-05-28",27.09,27.815,26.27,27.11,0.27,2736900,{"date":983,"open":228,"high":984,"low":985,"close":828,"change":986,"percent_change":987,"volume":988,"transactions":9,"vwap":828},"2026-05-27",29.09,26.74,-2.03,-7.03,2009600,{"date":990,"open":991,"high":338,"low":537,"close":992,"change":396,"percent_change":946,"volume":993,"transactions":9,"vwap":992},"2026-05-26",28.44,28.87,2024600,{"date":995,"open":784,"high":745,"low":996,"close":997,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":997},"2026-05-22",28.63,28.9,-0.04,-0.14,911100,{"date":1002,"open":1003,"high":1003,"low":884,"close":1004,"change":1005,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1004},"2026-05-21",30.25,28.94,-1.9,-6.16,1925400,{"date":1009,"open":1010,"high":1011,"low":996,"close":1012,"change":1013,"percent_change":1014,"volume":1015,"transactions":9,"vwap":1012},"2026-05-20",29.575,30.93,30.84,0.81,2.7,1228300,{"date":1017,"open":1018,"high":1019,"low":228,"close":1020,"change":1021,"percent_change":160,"volume":1022,"transactions":9,"vwap":1020},"2026-05-19",30.495,30.72,30.030001,0.22,1926000,{"date":1024,"open":1025,"high":752,"low":870,"close":728,"change":1026,"percent_change":1027,"volume":1028,"transactions":9,"vwap":728},"2026-05-18",27.25,2.56,9.39,3348000,{"date":1030,"open":1025,"high":238,"low":837,"close":1025,"change":1031,"percent_change":270,"volume":1032,"transactions":9,"vwap":1025},"2026-05-15",0.41,1126300,{"date":1034,"open":862,"high":901,"low":862,"close":828,"change":1035,"percent_change":1036,"volume":1037,"transactions":9,"vwap":828},"2026-05-14",1.61,6.38,1955500,{"date":1039,"open":1040,"high":1041,"low":27,"close":1042,"change":298,"percent_change":1043,"volume":1044,"transactions":9,"vwap":1042},"2026-05-13",25.8,25.925,25.23,-3.74,1584500,{"date":1046,"open":1047,"high":916,"low":1048,"close":1049,"change":1050,"percent_change":1051,"volume":1052,"transactions":9,"vwap":1049},"2026-05-12",26.87,26.18,26.21,-1.29,-4.69,1438500,{"date":1054,"open":1055,"high":1056,"low":979,"close":1057,"change":1058,"percent_change":1059,"volume":1060,"transactions":9,"vwap":1057},"2026-05-11",30.13,30.54,27.5,-3.13,-10.22,1565800,{"date":1062,"open":1063,"high":1064,"low":624,"close":1065,"change":1066,"percent_change":1067,"volume":1068,"transactions":9,"vwap":1065},"2026-05-08",30.6,31.25,30.63,-0.54,-1.73,857100,{"date":1070,"open":1071,"high":1072,"low":1071,"close":653,"change":1073,"percent_change":1074,"volume":1075,"transactions":9,"vwap":653},"2026-05-07",29.75,31.6,1.62,5.48,898800,{"date":1077,"open":1078,"high":1079,"low":257,"close":581,"change":1080,"percent_change":1081,"volume":1082,"transactions":9,"vwap":581},"2026-05-06",32.14,32.83,-2.79,-8.63,1580400,{"date":1084,"open":1085,"high":1085,"low":1086,"close":1087,"change":459,"percent_change":748,"volume":1088,"transactions":9,"vwap":1087},"2026-05-05",33.69,31.93,32.34,1242200,{"date":1090,"open":1091,"high":1092,"low":1093,"close":404,"change":1094,"percent_change":1095,"volume":1096,"transactions":9,"vwap":404},"2026-05-04",33.83,34.82,33.15,-0.48,-1.42,841800,{"date":1098,"open":1099,"high":424,"low":1100,"close":1101,"change":1102,"percent_change":1103,"volume":1104,"transactions":9,"vwap":1101},"2026-05-01",32.02,32.0099983,33.91,2.66,8.51,1198400,{"date":1106,"open":1107,"high":1108,"low":1109,"close":1064,"change":764,"percent_change":1110,"volume":1111,"transactions":9,"vwap":1064},"2026-04-30",30.44,31.335,30.385,0.29,844400,{"date":1113,"open":1064,"high":1114,"low":1115,"close":1116,"change":374,"percent_change":1117,"volume":1118,"transactions":9,"vwap":1116},"2026-04-29",31.68,30.8,31.16,-1.64,513800,{"date":1120,"open":1121,"high":1122,"low":1121,"close":1114,"change":385,"percent_change":1123,"volume":1124,"transactions":9,"vwap":1114},"2026-04-28",30.98,32.080002,3.43,635200,{"date":1126,"open":1127,"high":1128,"low":1129,"close":1065,"change":113,"percent_change":396,"volume":1130,"transactions":9,"vwap":1065},"2026-04-27",30.37,31.49,30.18,957100,{"date":1132,"open":1133,"high":1134,"low":1135,"close":1136,"change":1137,"percent_change":1138,"volume":1139,"transactions":9,"vwap":1136},"2026-04-24",29.31,30.725,29.07,30.64,1.25,4.25,874000,{"date":1141,"open":456,"high":456,"low":1142,"close":798,"change":1143,"percent_change":1144,"volume":1145,"transactions":9,"vwap":798},"2026-04-23",28.78,-2.34,-7.37,1407700,{"date":1147,"open":468,"high":359,"low":1148,"close":1149,"change":1150,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1149},"2026-04-22",31.35,31.73,0.17,0.54,1093100,{"date":1154,"open":1155,"high":1079,"low":1156,"close":1157,"change":240,"percent_change":1158,"volume":1159,"transactions":9,"vwap":1157},"2026-04-21",31.99,31.38,31.56,-0.75,1253200,{"date":1161,"open":1162,"high":1163,"low":1116,"close":1164,"change":1110,"percent_change":1165,"volume":1166,"transactions":9,"vwap":1164},"2026-04-20",31.21,32.36,31.8,0.92,1223900,{"date":1168,"open":1169,"high":1170,"low":1171,"close":1172,"change":822,"percent_change":1173,"volume":1174,"transactions":9,"vwap":1172},"2026-04-17",33.335,34.060001,31.42,31.51,-3.67,1046500,{"date":1176,"open":1177,"high":1178,"low":1179,"close":373,"change":923,"percent_change":269,"volume":1180,"transactions":9,"vwap":373},"2026-04-16",33.029999,33.31,32.53,471900,{"date":1182,"open":1183,"high":1184,"low":1183,"close":1185,"change":1186,"percent_change":1187,"volume":1188,"transactions":9,"vwap":1185},"2026-04-15",31.175,32.645,32.57,1.54,4.96,741800,{"date":1190,"open":1191,"high":1192,"low":1065,"close":1193,"change":821,"percent_change":74,"volume":1194,"transactions":9,"vwap":1193},"2026-04-14",31.67,32.295,31.030001,809600,{"date":1196,"open":1197,"high":1128,"low":1198,"close":1199,"change":1200,"percent_change":1201,"volume":1202,"transactions":9,"vwap":1199},"2026-04-13",30.26,30.185,31.37,1.08,3.57,1401700,{"date":1204,"open":1205,"high":1205,"low":805,"close":319,"change":1206,"percent_change":637,"volume":1207,"transactions":9,"vwap":319},"2026-04-10",32.12,-1.75,1898500,{"date":1209,"open":1210,"high":1211,"low":625,"close":1212,"change":822,"percent_change":1213,"volume":1214,"transactions":9,"vwap":1212},"2026-04-09",32.77,33.17,32.040001,-3.61,1185700,{"date":1216,"open":1217,"high":1218,"low":1219,"close":1220,"change":1221,"percent_change":1222,"volume":1223,"transactions":9,"vwap":1220},"2026-04-08",36.31,36.775,33.21,33.24,-2.04,-5.78,979100,{"date":1225,"open":1226,"high":1227,"low":1228,"close":1229,"change":1230,"percent_change":1231,"volume":1232,"transactions":9,"vwap":1229},"2026-04-07",35.95,36.44,35.11,35.28,-0.87,-2.41,777200,{"date":1234,"open":1235,"high":1236,"low":1237,"close":1238,"change":999,"percent_change":887,"volume":1239,"transactions":9,"vwap":1238},"2026-04-06",36.16,36.48,35.81,36.15,513900,{"date":1241,"open":1242,"high":1243,"low":1244,"close":1245,"change":1246,"percent_change":1247,"volume":1248,"transactions":9,"vwap":1245},"2026-04-02",36.040001,36.72,34.84,36.29,-0.18,-0.49,657800,{"date":1250,"open":1251,"high":1252,"low":1253,"close":1254,"change":838,"percent_change":220,"volume":1255,"transactions":9,"vwap":1254},"2026-04-01",37.72,38.255,36.099998,36.47,1355100,{"date":1257,"open":1258,"high":1259,"low":1260,"close":1261,"change":847,"percent_change":1262,"volume":1263,"transactions":9,"vwap":1261},"2026-03-31",36.49,37.76,36.07,37,1.4,1244500,{"date":1265,"open":1266,"high":1267,"low":1268,"close":1258,"change":1269,"percent_change":1270,"volume":1271,"transactions":9,"vwap":1258},"2026-03-30",36.42,37.465,36.25,0.44,1.22,1264600,{"date":1273,"open":1261,"high":1274,"low":1275,"close":1276,"change":1277,"percent_change":1278,"volume":1279,"transactions":9,"vwap":1276},"2026-03-27",37.845,35.62,36.049999,-1.51,-4.02,1784900,{"date":1281,"open":1282,"high":1283,"low":1282,"close":1284,"change":54,"percent_change":1285,"volume":1286,"transactions":9,"vwap":1284},"2026-03-26",36.79,38.395,37.56,1.32,886700,{"date":1288,"open":1289,"high":1290,"low":1291,"close":1292,"change":887,"percent_change":1293,"volume":1294,"transactions":9,"vwap":1292},"2026-03-25",37.46,38.3,36.59,37.07,-1.04,940600,{"date":1296,"open":1297,"high":1297,"low":1298,"close":1289,"change":1299,"percent_change":1300,"volume":1301,"transactions":9,"vwap":1289},"2026-03-24",39.69,37.45,-2.56,-6.4,1787400,{"date":1303,"open":1304,"high":1305,"low":1306,"close":1307,"change":1308,"percent_change":1309,"volume":1310,"transactions":9,"vwap":1307},"2026-03-23",39.22,40.22,38.83,40.02,0.91,2.33,1133800,{"date":1312,"open":1313,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":270,"volume":1318,"transactions":9,"vwap":1316},"2026-03-20",38.52,39.7,37.73,39.11,0.59,1962800,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1313,"change":21,"percent_change":1246,"volume":1324,"transactions":9,"vwap":1313},"2026-03-19",38.355,39.495,37.87,1211000,{"date":1326,"open":1327,"high":1328,"low":1329,"close":1330,"change":128,"percent_change":385,"volume":1331,"transactions":9,"vwap":1330},"2026-03-18",37.24,38.85,37.17,38.59,1109700,{"date":1333,"open":1334,"high":1335,"low":1336,"close":1337,"change":1338,"percent_change":1339,"volume":1340,"transactions":9,"vwap":1337},"2026-03-17",36.67,38.41,36.63,38.19,2.61,7.34,1989700,{"date":1342,"open":1343,"high":1344,"low":1345,"close":1346,"change":879,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1346},"2026-03-16",37.15,37.185,35.52,35.58,-3.52,849600,{"date":1350,"open":1346,"high":1351,"low":1352,"close":1353,"change":83,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1353},"2026-03-13",36.915,35.4,36.88,3.77,977000,{"date":1357,"open":1358,"high":1259,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-12",36.080002,35.37,35.54,-0.62,-1.71,1015200,{"date":1365,"open":1268,"high":1366,"low":1367,"close":1235,"change":1368,"percent_change":1368,"volume":1369,"transactions":9,"vwap":1235},"2026-03-11",36.91,35.625,0,754400,{"date":1371,"open":1372,"high":1372,"low":1373,"close":1235,"change":298,"percent_change":1374,"volume":1375,"transactions":9,"vwap":1235},"2026-03-10",37.14,35.56,-2.64,1264800,{"date":1377,"open":1378,"high":1379,"low":1380,"close":1372,"change":1381,"percent_change":1361,"volume":1382,"transactions":9,"vwap":1372},"2026-03-09",37.09,37.41,36.53,-0.23,825300,{"date":1384,"open":1385,"high":1386,"low":1387,"close":1388,"change":1381,"percent_change":1389,"volume":1390,"transactions":9,"vwap":1388},"2026-03-06",37.31,37.94,36.74,37.37,-0.61,719400,{"date":1392,"open":1393,"high":1394,"low":1395,"close":1396,"change":1397,"percent_change":1398,"volume":1399,"transactions":9,"vwap":1396},"2026-03-05",37.029999,38.35,36.985,37.6,0.56,1.51,733000,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":1407,"volume":1408,"transactions":9,"vwap":1405},"2026-03-04",36.61,37.2,35.98,37.040001,0.46,1.26,832500,{"date":1410,"open":1411,"high":1405,"low":1412,"close":1413,"change":1414,"percent_change":1415,"volume":1416,"transactions":9,"vwap":1413},"2026-03-03",36,35.6,36.58,0.57,1.58,1028100,{"date":1418,"open":1419,"high":1420,"low":1421,"close":1422,"change":1423,"percent_change":1424,"volume":1425,"transactions":9,"vwap":1422},"2026-03-02",34.36,36.17,34.055,36.0099983,0.76,2.16,1554600,{"date":1427,"open":1428,"high":1429,"low":1430,"close":1431,"change":1432,"percent_change":1414,"volume":1433,"transactions":9,"vwap":1431},"2026-02-27",33.99,35.29,33.45,35.25,0.2,2163800,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-26",33.185,35.21,32.995,35.049999,2.2,6.7,1439300,{"date":1444,"open":414,"high":1445,"low":1446,"close":1447,"change":1448,"percent_change":103,"volume":1449,"transactions":9,"vwap":1447},"2026-02-25",33.077999,31.75,32.85,0.33,1329800,{"date":1451,"open":1452,"high":1453,"low":1454,"close":1455,"change":396,"percent_change":397,"volume":1456,"transactions":9,"vwap":1455},"2026-02-24",32.33,33.92,32.26,32.52,2330100,{"date":1458,"open":1459,"high":1460,"low":1163,"close":1461,"change":1462,"percent_change":1463,"volume":1464,"transactions":9,"vwap":1461},"2026-02-23",35.44,35.53,32.55,-3.6,-9.96,3138400,{"date":1466,"open":1353,"high":1467,"low":1468,"close":1238,"change":1469,"percent_change":1470,"volume":1471,"transactions":9,"vwap":1238},"2026-02-20",38,35.99,-0.86,-2.32,1057800,{"date":1473,"open":1261,"high":1474,"low":1475,"close":1476,"change":1477,"percent_change":1478,"volume":1479,"transactions":9,"vwap":1476},"2026-02-19",37.365,36.36,37.0099983,-0.12,-0.32,1304600,{"date":1481,"open":1482,"high":1483,"low":1484,"close":1485,"change":1486,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1485},"2026-02-18",37.79,37.9,36.86,37.13,-0.21,-0.56,1609800,{"date":1490,"open":1491,"high":1491,"low":1492,"close":1493,"change":1494,"percent_change":1495,"volume":1496,"transactions":9,"vwap":1493},"2026-02-17",38.54,36.24,37.34,-1.27,-3.29,2269700,{"date":1498,"open":1499,"high":1500,"low":1501,"close":1502,"change":1503,"percent_change":1504,"volume":1505,"transactions":9,"vwap":1502},"2026-02-13",39.099998,39.615,38.475,38.61,0.08,0.21,1603400,{"date":1507,"open":1508,"high":1509,"low":1510,"close":1511,"change":1512,"percent_change":1513,"volume":1514,"transactions":9,"vwap":1511},"2026-02-12",41.49,42.11,38.43,38.53,-3.37,-8.04,1731900,{"date":1516,"open":1517,"high":1517,"low":1518,"close":1519,"change":1520,"percent_change":953,"volume":1521,"transactions":9,"vwap":1519},"2026-02-11",44.96,41.12,41.9,-2.43,2238500,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":1528,"percent_change":1529,"volume":1530,"transactions":9,"vwap":1527},"2026-02-10",43.16,45,43.07,44.33,1.31,3.05,1793300,{"date":1532,"open":1533,"high":1534,"low":1535,"close":1536,"change":529,"percent_change":1537,"volume":1538,"transactions":9,"vwap":1536},"2026-02-09",43.19,43.44,42.15,43.02,-1.89,1179900,{"date":1540,"open":1541,"high":1542,"low":1543,"close":1544,"change":1545,"percent_change":1546,"volume":1547,"transactions":9,"vwap":1544},"2026-02-06",42.88,43.91,41.645,43.85,2.14,5.13,1329300,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":1554,"percent_change":1555,"volume":1556,"transactions":9,"vwap":1553},"2026-02-05",44.59,45.71,41.56,41.71,-3.17,-7.06,1473700,{"date":1558,"open":1544,"high":1559,"low":1560,"close":1561,"change":1562,"percent_change":103,"volume":1563,"transactions":9,"vwap":1561},"2026-02-04",45.205,42.57,44.88,0.45,1566900,{"date":1565,"open":1566,"high":1567,"low":1568,"close":1569,"change":1570,"percent_change":1571,"volume":1572,"transactions":9,"vwap":1569},"2026-02-03",46.28,46.66,43.195,44.43,-2.59,-5.51,1627700,{"date":1574,"open":1575,"high":1576,"low":1577,"close":1578,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":1578},"2026-02-02",46.47,47.85,46.38,47.02,0.55,1.18,1239800,{"date":1583,"open":1584,"high":1585,"low":1586,"close":1575,"change":1587,"percent_change":1588,"volume":1589,"transactions":9,"vwap":1575},"2026-01-30",46.4,47.44,45.63,-0.44,-0.94,1612900,{"date":1591,"open":1592,"high":1593,"low":1594,"close":1595,"change":1596,"percent_change":1597,"volume":1598,"transactions":9,"vwap":1595},"2026-01-29",50.84,51.315,45.62,46.91,-4.91,-9.48,3216800,{"date":1600,"open":1601,"high":1601,"low":1602,"close":1603,"change":1604,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1603},"2026-01-28",53.7,51.73,51.82,-1.33,-2.5,784200,{"date":1608,"open":1609,"high":1610,"low":1611,"close":1612,"change":1613,"percent_change":1614,"volume":1615,"transactions":9,"vwap":1612},"2026-01-27",54.53,54.625,52.6,53.15,-1.38,-2.53,900500,{"date":1617,"open":1618,"high":1619,"low":1620,"close":1609,"change":1621,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1609},"2026-01-26",53.040001,54.81,52.93,1.45,2.73,545300,{"date":1625,"open":1626,"high":1627,"low":1628,"close":1629,"change":1630,"percent_change":1631,"volume":1632,"transactions":9,"vwap":1629},"2026-01-23",52.95,53.81,52.685,53.080002,0.02,0.04,931300,{"date":1634,"open":1635,"high":1636,"low":1635,"close":1637,"change":1638,"percent_change":1338,"volume":1639,"transactions":9,"vwap":1637},"2026-01-22",51.75,53.25,53.060001,1.35,627700,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1432,"percent_change":1646,"volume":1647,"transactions":9,"vwap":1645},"2026-01-21",52,52.58,51.41,51.71,0.39,561700,{"date":1649,"open":1650,"high":1651,"low":1652,"close":1653,"change":1654,"percent_change":1655,"volume":1656,"transactions":9,"vwap":1653},"2026-01-20",51.92,52.525,51.13,51.51,-1.14,-2.17,1154300,{"date":1658,"open":1659,"high":1660,"low":1661,"close":1662,"change":1021,"percent_change":1663,"volume":1664,"transactions":9,"vwap":1662},"2026-01-16",52.43,52.72,50.855,52.65,0.42,1533000,{"date":1666,"open":1667,"high":1668,"low":1669,"close":1659,"change":1094,"percent_change":1670,"volume":1671,"transactions":9,"vwap":1659},"2026-01-15",53.43,54.099998,52.27,-0.91,1620600,{"date":1673,"open":1674,"high":1675,"low":1676,"close":1677,"change":1678,"percent_change":1679,"volume":1680,"transactions":9,"vwap":1677},"2026-01-14",55.29,55.61,52.665,52.91,-2.63,-4.74,1098400,{"date":1682,"open":1683,"high":1684,"low":1685,"close":1686,"change":839,"percent_change":1687,"volume":1688,"transactions":9,"vwap":1686},"2026-01-13",57.12,57.4,54.87,55.54,-3.41,1601800,{"date":1690,"open":1691,"high":1692,"low":1693,"close":1694,"change":1308,"percent_change":1035,"volume":1695,"transactions":9,"vwap":1694},"2026-01-12",56.66,58.25,55.91,57.5,660500,{"date":1697,"open":1698,"high":1691,"low":1699,"close":1700,"change":1701,"percent_change":1702,"volume":1703,"transactions":9,"vwap":1700},"2026-01-09",55.0099983,54.18,56.59,1.39,2.52,703500,{"date":1705,"open":1706,"high":1707,"low":1708,"close":1709,"change":1710,"percent_change":1711,"volume":1712,"transactions":9,"vwap":1709},"2026-01-08",56.09,56.32,55.07,55.2,-1.25,-2.21,361900,{"date":1714,"open":1675,"high":1715,"low":1716,"close":1717,"change":1718,"percent_change":1719,"volume":1720,"transactions":9,"vwap":1717},"2026-01-07",56.7,55.44,56.45,0.86,1.55,572900,{"date":1722,"open":1723,"high":1724,"low":1725,"close":1726,"change":807,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2026-01-06",54.52,56.12,54.215,55.59,2.55,511800,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":269,"percent_change":903,"volume":1735,"transactions":9,"vwap":1734},"2026-01-05",53.59,54.75,53,54.21,445900,{"date":1737,"open":1738,"high":1739,"low":1740,"close":1741,"change":1277,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2026-01-02",55.23,55.495,52.77,53.78,-2.73,703600,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1674,"change":1749,"percent_change":1750,"volume":1751,"transactions":9,"vwap":1674},"2025-12-31",57.09,57.095001,54.9,-1.94,-3.39,699800,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":686,"percent_change":1158,"volume":1758,"transactions":9,"vwap":1757},"2025-12-30",57.39,57.99,57.14,57.23,430500,{"date":1760,"open":1761,"high":1762,"low":1763,"close":1764,"change":946,"percent_change":939,"volume":1765,"transactions":9,"vwap":1764},"2025-12-29",57.41,57.88,57.37,57.66,278500,{"date":1767,"open":1768,"high":1769,"low":1768,"close":1770,"change":287,"percent_change":1317,"volume":1771,"transactions":9,"vwap":1770},"2025-12-26",57.060001,57.91,57.76,143100,{"date":1773,"open":1774,"high":1774,"low":1775,"close":1776,"change":240,"percent_change":1777,"volume":1778,"transactions":9,"vwap":1776},"2025-12-24",57.85,57.24,57.42,-0.42,147000,{"date":1780,"open":1781,"high":1782,"low":1783,"close":1764,"change":1784,"percent_change":560,"volume":1785,"transactions":9,"vwap":1764},"2025-12-23",57.96,58.28,57.091,-0.68,388400,{"date":1787,"open":1788,"high":26,"low":1788,"close":1789,"change":924,"percent_change":1718,"volume":1790,"transactions":9,"vwap":1789},"2025-12-22",57.69,58.34,680300,{"date":1792,"open":1793,"high":1794,"low":1795,"close":1796,"change":724,"percent_change":1797,"volume":1798,"transactions":9,"vwap":1796},"2025-12-19",57.73,58.17,57.36,57.84,0.05,1247700,{"date":1800,"open":1801,"high":1802,"low":1694,"close":1803,"change":1804,"percent_change":1562,"volume":1805,"transactions":9,"vwap":1803},"2025-12-18",58.040001,58.35,57.81,0.26,625600,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1630,"percent_change":724,"volume":1812,"transactions":9,"vwap":1811},"2025-12-17",57.57,58.825,57.35,57.55,598400,{"date":1814,"open":1815,"high":1816,"low":1817,"close":1818,"change":128,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-12-16",56.405,57.77,56,57.53,0.7,831400,{"date":1822,"open":1823,"high":1824,"low":1825,"close":1826,"change":592,"percent_change":1827,"volume":1828,"transactions":9,"vwap":1826},"2025-12-15",58.52,58.75,56.985,57.13,-2.62,627900,{"date":1830,"open":1831,"high":1832,"low":1833,"close":1834,"change":1835,"percent_change":786,"volume":1836,"transactions":9,"vwap":1834},"2025-12-12",58.92,59.31,57.95,58.67,-0.16,618900,{"date":1838,"open":1839,"high":1840,"low":1841,"close":1842,"change":1406,"percent_change":1843,"volume":1844,"transactions":9,"vwap":1842},"2025-12-11",58.44,59.17,57.58,58.83,0.79,428700,{"date":1846,"open":1781,"high":1847,"low":1848,"close":1849,"change":1368,"percent_change":1368,"volume":1850,"transactions":9,"vwap":1849},"2025-12-10",58.865,57.87,58.37,439100,{"date":1852,"open":1848,"high":1853,"low":1763,"close":1849,"change":1854,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1849},"2025-12-09",58.62,0.71,1.23,529600,{"date":1858,"open":1859,"high":1849,"low":1860,"close":1764,"change":1861,"percent_change":1862,"volume":1863,"transactions":9,"vwap":1764},"2025-12-08",58.029999,57.2,-0.33,-0.57,382800,{"date":1865,"open":1866,"high":1853,"low":1867,"close":1755,"change":938,"percent_change":397,"volume":1868,"transactions":9,"vwap":1755},"2025-12-05",57.67,57.295,349100,{"date":1870,"open":1871,"high":1872,"low":1811,"close":1801,"change":1873,"percent_change":1874,"volume":1875,"transactions":9,"vwap":1801},"2025-12-04",58.51,59,-0.7,-1.19,530600,{"date":1877,"open":1878,"high":1879,"low":1880,"close":1881,"change":755,"percent_change":1882,"volume":1883,"transactions":9,"vwap":1881},"2025-12-03",57.48,58.9,56.56,58.74,1.66,468000,{"date":1885,"open":1886,"high":1849,"low":1887,"close":1888,"change":1889,"percent_change":1890,"volume":1891,"transactions":9,"vwap":1888},"2025-12-02",57.029999,56.36,57.78,1.69,3.01,534500,{"date":1893,"open":1894,"high":1895,"low":1896,"close":1706,"change":1897,"percent_change":1898,"volume":1899,"transactions":9,"vwap":1706},"2025-12-01",56.34,57.29,55.96,-0.9,-1.58,435300,{"date":1901,"open":1694,"high":1902,"low":1903,"close":1904,"change":279,"percent_change":1905,"volume":1906,"transactions":9,"vwap":1904},"2025-11-28",57.696,56.61,56.99,-0.63,253000,{"date":1908,"open":1795,"high":1909,"low":1910,"close":1810,"change":1911,"percent_change":917,"volume":1912,"transactions":9,"vwap":1810},"2025-11-26",58.060001,57.18,-0.41,632100,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1770,"change":1918,"percent_change":1014,"volume":1919,"transactions":9,"vwap":1770},"2025-11-25",56.53,57.9,56.3,1.52,755500,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":807,"percent_change":1702,"volume":1926,"transactions":9,"vwap":1925},"2025-11-24",55.25,56.438,54.86,56.24,756200,{"date":1928,"open":109,"high":1929,"low":1930,"close":1924,"change":1931,"percent_change":1026,"volume":1932,"transactions":9,"vwap":1924},"2025-11-21",54.94,52.82,1.37,815700,{"date":1934,"open":1935,"high":1935,"low":1936,"close":109,"change":1937,"percent_change":240,"volume":1938,"transactions":9,"vwap":109},"2025-11-20",54.34,52.955,-0.13,656900,{"date":1940,"open":1941,"high":1942,"low":1943,"close":1944,"change":1945,"percent_change":459,"volume":1946,"transactions":9,"vwap":1944},"2025-11-19",54.060001,54.225,53.53,53.62,-0.59,568300,{"date":1948,"open":1949,"high":1950,"low":1951,"close":1734,"change":772,"percent_change":1952,"volume":1953,"transactions":9,"vwap":1734},"2025-11-18",52.33,54.84,52.049999,3.28,988900,{"date":1955,"open":1956,"high":1957,"low":1958,"close":1959,"change":1960,"percent_change":561,"volume":1961,"transactions":9,"vwap":1959},"2025-11-17",54.25,54.6,52.355,52.49,-2.18,967900,{"date":1963,"open":1929,"high":1964,"low":1957,"close":1965,"change":1966,"percent_change":332,"volume":1967,"transactions":9,"vwap":1965},"2025-11-14",55.64,54.67,-0.77,488600,{"date":1969,"open":1970,"high":1971,"low":1972,"close":1716,"change":1973,"percent_change":1974,"volume":1975,"transactions":9,"vwap":1716},"2025-11-13",55.58,56.060001,54.7,-0.66,-1.18,816000,{"date":1977,"open":1698,"high":1978,"low":1698,"close":1979,"change":732,"percent_change":647,"volume":1980,"transactions":9,"vwap":1979},"2025-11-12",56.72,56.099998,759900,{"date":1982,"open":1983,"high":1984,"low":1985,"close":1986,"change":903,"percent_change":1987,"volume":1988,"transactions":9,"vwap":1986},"2025-11-11",54.12,55.41,54.09,55.27,1.47,649500,{"date":1990,"open":1991,"high":1992,"low":1993,"close":1994,"change":1995,"percent_change":1882,"volume":1996,"transactions":9,"vwap":1994},"2025-11-10",55,55.080002,53.76,54.47,0.89,696200,{"date":1998,"open":1999,"high":2000,"low":2001,"close":2002,"change":2003,"percent_change":2004,"volume":2005,"transactions":9,"vwap":2002},"2025-11-07",52.225,56.17,50.7,53.58,-3.24,-5.7,1618500,{"date":2007,"open":2008,"high":2009,"low":2010,"close":2011,"change":946,"percent_change":1246,"volume":2012,"transactions":9,"vwap":2011},"2025-11-06",56.89,57.32,55.99,56.82,1187200,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":646,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-11-05",56.78,58.965,55.94,56.92,0.85,955900,{"date":2022,"open":2023,"high":1746,"low":2024,"close":2025,"change":2026,"percent_change":220,"volume":2027,"transactions":9,"vwap":2025},"2025-11-04",56.52,55.8,56.44,-0.82,1480600,{"date":2029,"open":2030,"high":1774,"low":2031,"close":2032,"change":723,"percent_change":1630,"volume":2033,"transactions":9,"vwap":2032},"2025-11-03",57.25,56.725,57.26,902700,{"date":2035,"open":1717,"high":2036,"low":2037,"close":2030,"change":847,"percent_change":68,"volume":2038,"transactions":9,"vwap":2030},"2025-10-31",58.0099983,56.41,932000,{"date":2040,"open":1811,"high":2041,"low":2042,"close":2043,"change":1432,"percent_change":153,"volume":2044,"transactions":9,"vwap":2043},"2025-10-30",58.48,56.46,56.74,1476400,{"date":2046,"open":2047,"high":2048,"low":2049,"close":2050,"change":2051,"percent_change":1026,"volume":2052,"transactions":9,"vwap":2050},"2025-10-29",55.17,57.395,54.37,56.54,1.41,1701200,{"date":2054,"open":2055,"high":2008,"low":2056,"close":2057,"change":1414,"percent_change":2058,"volume":2059,"transactions":9,"vwap":2057},"2025-10-28",55.93,53.8,55.13,1.04,1746000,{"date":2061,"open":2062,"high":2063,"low":2064,"close":2065,"change":2066,"percent_change":2067,"volume":2068,"transactions":9,"vwap":2065},"2025-10-27",52.7,59.0099983,52.56,54.56,2,3.81,6785600,{"date":2070,"open":2071,"high":2072,"low":2073,"close":2064,"change":240,"percent_change":582,"volume":2074,"transactions":9,"vwap":2064},"2025-10-24",53.049999,53.355,52.54,574600,{"date":2076,"open":2056,"high":2077,"low":1669,"close":2078,"change":309,"percent_change":2079,"volume":2080,"transactions":9,"vwap":2078},"2025-10-23",54.93,52.8,-2.13,983800,{"date":2082,"open":2083,"high":2084,"low":2085,"close":2086,"change":1797,"percent_change":764,"volume":2087,"transactions":9,"vwap":2086},"2025-10-22",53.89,54.98,53.755,53.95,956200,{"date":2089,"open":2090,"high":1983,"low":2090,"close":2091,"change":1035,"percent_change":2092,"volume":2093,"transactions":9,"vwap":2091},"2025-10-21",52.26,53.9,3.08,1025000,{"date":2095,"open":2096,"high":2097,"low":2096,"close":2098,"change":856,"percent_change":1187,"volume":2099,"transactions":9,"vwap":2098},"2025-10-20",50.09,52.41,52.29,705900,{"date":2101,"open":2102,"high":2096,"low":2103,"close":2104,"change":1503,"percent_change":199,"volume":2105,"transactions":9,"vwap":2104},"2025-10-17",49.31,49.28,49.82,440600,{"date":2107,"open":2108,"high":2109,"low":2110,"close":2111,"change":2112,"percent_change":232,"volume":2113,"transactions":9,"vwap":2111},"2025-10-16",49.75,50.45,49.47,49.74,0.18,588000,{"date":2115,"open":2116,"high":2117,"low":2118,"close":2119,"change":153,"percent_change":1854,"volume":2120,"transactions":9,"vwap":2119},"2025-10-15",49.38,50.205,49.14,49.56,549700,{"date":2122,"open":2123,"high":2124,"low":2125,"close":2126,"change":2127,"percent_change":2128,"volume":2129,"transactions":9,"vwap":2126},"2025-10-14",49.65,50.105,49.19,49.21,-1,-1.99,804700,{"date":2131,"open":2119,"high":2132,"low":2133,"close":2134,"change":2135,"percent_change":2136,"volume":2137,"transactions":9,"vwap":2134},"2025-10-13",50.355,48.74,50.21,1.12,2.28,1818700,{"date":2139,"open":2140,"high":2141,"low":2142,"close":2143,"change":1604,"percent_change":1374,"volume":2144,"transactions":9,"vwap":2143},"2025-10-10",50.43,50.695,48.8,49.09,883000,{"date":2146,"open":2147,"high":2148,"low":2149,"close":2150,"change":821,"percent_change":352,"volume":2151,"transactions":9,"vwap":2150},"2025-10-09",50.65,50.75,49.98,50.42,668700,{"date":2153,"open":2154,"high":2155,"low":2134,"close":2154,"change":923,"percent_change":251,"volume":2156,"transactions":9,"vwap":2154},"2025-10-08",50.76,51.25,508800,{"date":2158,"open":2159,"high":2064,"low":2160,"close":2161,"change":2162,"percent_change":2163,"volume":2164,"transactions":9,"vwap":2161},"2025-10-07",52.5,50.58,50.62,-1.6,-3.06,543500,{"date":2166,"open":2167,"high":2159,"low":2168,"close":2169,"change":200,"percent_change":1580,"volume":2170,"transactions":9,"vwap":2169},"2025-10-06",51.63,51.099998,52.22,512500,{"date":2172,"open":1644,"high":1959,"low":1652,"close":2173,"change":1110,"percent_change":1414,"volume":2174,"transactions":9,"vwap":2173},"2025-10-03",51.61,558200,{"date":2176,"open":2177,"high":2178,"low":2179,"close":2180,"change":418,"percent_change":470,"volume":2181,"transactions":9,"vwap":2180},"2025-10-02",51,51.42,50.51,51.32,455000,{"date":2183,"open":2184,"high":2185,"low":2186,"close":2187,"change":2188,"percent_change":310,"volume":2189,"transactions":9,"vwap":2187},"2025-10-01",52.81,53.105,50.66,51.080002,-2.02,913600,{"date":2191,"open":2078,"high":2192,"low":2193,"close":2194,"change":1504,"percent_change":128,"volume":2195,"transactions":9,"vwap":2194},"2025-09-30",53.17,52.080002,53.099998,619700,{"date":2197,"open":2198,"high":2199,"low":2200,"close":2201,"change":1797,"percent_change":764,"volume":2202,"transactions":9,"vwap":2201},"2025-09-29",53.13,53.32,52.57,52.89,482500,{"date":2204,"open":2062,"high":2205,"low":2206,"close":2207,"change":232,"percent_change":2208,"volume":2209,"transactions":9,"vwap":2207},"2025-09-26",53.34,52.3,52.84,0.69,514000,{"date":2211,"open":2212,"high":2213,"low":2214,"close":2215,"change":1604,"percent_change":2216,"volume":2217,"transactions":9,"vwap":2215},"2025-09-25",53.39,53.48,52.2,52.48,-2.47,493900,{"date":2219,"open":2220,"high":2221,"low":2222,"close":1627,"change":1487,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1627},"2025-09-24",54.33,55.02,53.51,-1.03,444000,{"date":2226,"open":2227,"high":2228,"low":2229,"close":2049,"change":279,"percent_change":1973,"volume":2230,"transactions":9,"vwap":2049},"2025-09-23",54.78,55.28,54.16,588400,{"date":2232,"open":2233,"high":2234,"low":1611,"close":2235,"change":772,"percent_change":2236,"volume":2237,"transactions":9,"vwap":2235},"2025-09-22",52.94,55.11,54.73,3.24,709400,{"date":2239,"open":2240,"high":1716,"low":2241,"close":2242,"change":2243,"percent_change":2244,"volume":2245,"transactions":9,"vwap":2242},"2025-09-19",55.43,52.76,53.0099983,-2.09,-3.79,1623500,{"date":2247,"open":1991,"high":2248,"low":2235,"close":2249,"change":1804,"percent_change":470,"volume":2250,"transactions":9,"vwap":2249},"2025-09-18",55.67,55.099998,523900,{"date":2252,"open":2253,"high":2254,"low":2255,"close":1950,"change":1150,"percent_change":765,"volume":2256,"transactions":9,"vwap":1950},"2025-09-17",55.16,56.049999,54.615,614300,{"date":2258,"open":1699,"high":2259,"low":2260,"close":1965,"change":765,"percent_change":1414,"volume":2261,"transactions":9,"vwap":1965},"2025-09-16",54.815,54.0050011,458400,{"date":2263,"open":2264,"high":1929,"low":2265,"close":2266,"change":814,"percent_change":2267,"volume":2268,"transactions":9,"vwap":2266},"2025-09-15",54.57,54.35,54.36,0.13,455400,{"date":2270,"open":1991,"high":2271,"low":2272,"close":2273,"change":2274,"percent_change":2275,"volume":2276,"transactions":9,"vwap":2273},"2025-09-12",55.15,53.91,54.29,-0.8,-1.45,389100,{"date":2278,"open":2279,"high":2228,"low":2280,"close":2281,"change":2282,"percent_change":1102,"volume":2283,"transactions":9,"vwap":2281},"2025-09-11",53.92,53.66,55.09,1.43,542000,{"date":2285,"open":2286,"high":2287,"low":1944,"close":2280,"change":2288,"percent_change":2289,"volume":2290,"transactions":9,"vwap":2280},"2025-09-10",55.52,55.75,-0.93,-1.7,842700,{"date":2292,"open":2293,"high":2294,"low":2295,"close":2296,"change":199,"percent_change":1110,"volume":2297,"transactions":9,"vwap":2296},"2025-09-09",55.21,55.31,53.99,54.59,596400,{"date":2299,"open":2300,"high":1965,"low":2301,"close":2302,"change":2303,"percent_change":270,"volume":2304,"transactions":9,"vwap":2302},"2025-09-08",53.45,53.029999,54.43,0.82,893700,{"date":2306,"open":2307,"high":1994,"low":2308,"close":2309,"change":1151,"percent_change":90,"volume":2310,"transactions":9,"vwap":2309},"2025-09-05",53.6,53.09,53.61,756400,{"date":2312,"open":2193,"high":2313,"low":2314,"close":2315,"change":1406,"percent_change":2316,"volume":2317,"transactions":9,"vwap":2315},"2025-09-04",53.4,51.35,53.07,0.87,763200,{"date":2319,"open":1741,"high":2320,"low":1959,"close":2321,"change":2322,"percent_change":2323,"volume":2324,"transactions":9,"vwap":2321},"2025-09-03",54.22,52.61,-1.34,-2.48,925500,{"date":2326,"open":1627,"high":2327,"low":2328,"close":2086,"change":1777,"percent_change":1966,"volume":2329,"transactions":9,"vwap":2086},"2025-09-02",54.49,53.57,759200,{"date":2331,"open":2332,"high":1748,"low":2333,"close":2049,"change":2267,"percent_change":418,"volume":2334,"transactions":9,"vwap":2049},"2025-08-29",54.38,54.15,533500,{"date":2336,"open":2235,"high":2337,"low":2338,"close":2339,"change":1587,"percent_change":2274,"volume":2340,"transactions":9,"vwap":2339},"2025-08-28",55.049999,54.165,54.24,518000,{"date":2342,"open":2343,"high":2344,"low":1733,"close":2345,"change":2346,"percent_change":2347,"volume":2348,"transactions":9,"vwap":2345},"2025-08-27",53.27,54.91,54.68,1.77,3.35,678300,{"date":2350,"open":1733,"high":2351,"low":2352,"close":1677,"change":946,"percent_change":209,"volume":2353,"transactions":9,"vwap":1677},"2025-08-26",53.605,52.67,831100,{"date":2355,"open":2356,"high":2357,"low":2358,"close":2242,"change":2359,"percent_change":2360,"volume":2361,"transactions":9,"vwap":2242},"2025-08-25",53.02,53.77,52.715,-0.97,-1.8,1036400,{"date":2363,"open":2078,"high":2364,"low":2365,"close":2366,"change":118,"percent_change":1545,"volume":2367,"transactions":9,"vwap":2366},"2025-08-22",54.14,52.534,53.98,1132900,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":2374,"percent_change":61,"volume":2375,"transactions":9,"vwap":2373},"2025-08-21",51.87,52.92,51.7,52.85,0.62,997200,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2382,"percent_change":1854,"volume":2383,"transactions":9,"vwap":2381},"2025-08-20",51.8,52.39,51.5,52.23,0.37,681600,{"date":2385,"open":2386,"high":2206,"low":2387,"close":2388,"change":148,"percent_change":160,"volume":2389,"transactions":9,"vwap":2388},"2025-08-19",51.58,51.28,51.86,625300,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":2396,"percent_change":2397,"volume":2398,"transactions":9,"vwap":2395},"2025-08-18",50.97,51.79,50.805,51.48,0.65,1.28,785600,{"date":2400,"open":2401,"high":2402,"low":2403,"close":2404,"change":1406,"percent_change":1308,"volume":2405,"transactions":9,"vwap":2404},"2025-08-15",50.54,51.57,50.485,50.83,1247900,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":1067,"volume":2413,"transactions":9,"vwap":2411},"2025-08-14",51.2,51.505,50.17,50.37,-0.885,828000,{"date":2415,"open":2416,"high":2417,"low":2418,"close":2419,"change":2420,"percent_change":2421,"volume":2422,"transactions":9,"vwap":2419},"2025-08-13",49.69,51.36,49.575,51.255,1.915,3.88,1496600,{"date":2424,"open":2425,"high":2426,"low":2427,"close":2428,"change":657,"percent_change":2429,"volume":2430,"transactions":9,"vwap":2428},"2025-08-12",48.52,49.71,48.29,49.34,2.68,1220400,{"date":2432,"open":2433,"high":2434,"low":2435,"close":2436,"change":714,"percent_change":1361,"volume":2437,"transactions":9,"vwap":2436},"2025-08-11",48.080002,49.17,47.94,48.049999,976800,{"date":2439,"open":2440,"high":2440,"low":2441,"close":2442,"change":2443,"percent_change":2444,"volume":2445,"transactions":9,"vwap":2442},"2025-08-08",50.55,48.28,48.35,-2.15,-4.26,995700,{"date":2447,"open":1611,"high":1733,"low":2448,"close":2449,"change":583,"percent_change":2450,"volume":2451,"transactions":9,"vwap":2449},"2025-08-07",49.595,50.5,-2.88,1328800,{"date":2453,"open":2320,"high":2454,"low":2455,"close":1642,"change":1520,"percent_change":2456,"volume":2457,"transactions":9,"vwap":1642},"2025-08-06",54.31,51.39,-4.46,1980600,{"date":2459,"open":1601,"high":1957,"low":2460,"close":2302,"change":508,"percent_change":2461,"volume":2462,"transactions":9,"vwap":2302},"2025-08-05",53.23,1.74,1429300,{"date":2464,"open":2194,"high":2056,"low":2465,"close":2466,"change":1414,"percent_change":1200,"volume":2467,"transactions":9,"vwap":2466},"2025-08-04",52.99,53.5,610900,{"date":2469,"open":2470,"high":2470,"low":2193,"close":1620,"change":241,"percent_change":1898,"volume":2471,"transactions":9,"vwap":1620},"2025-08-01",53.65,632400,{"date":2473,"open":1708,"high":2474,"low":2475,"close":1741,"change":888,"percent_change":2323,"volume":2476,"transactions":9,"vwap":1741},"2025-07-31",55.35,53.72,562800,{"date":2478,"open":1896,"high":1925,"low":2479,"close":2271,"change":2480,"percent_change":74,"volume":2481,"transactions":9,"vwap":2271},"2025-07-30",54.965,-0.6,474200,{"date":2483,"open":2484,"high":1811,"low":2287,"close":2287,"change":1797,"percent_change":764,"volume":2485,"transactions":9,"vwap":2287},"2025-07-29",56.9,753000,{"date":2487,"open":2488,"high":2015,"low":2489,"close":2490,"change":714,"percent_change":1066,"volume":2491,"transactions":9,"vwap":2490},"2025-07-28",56.0099983,55.65,55.7,326000,{"date":2493,"open":1700,"high":2494,"low":2017,"close":1817,"change":2495,"percent_change":1897,"volume":2496,"transactions":9,"vwap":1817},"2025-07-25",57.0099983,-0.51,422100,{"date":2498,"open":2499,"high":2500,"low":2042,"close":2501,"change":2502,"percent_change":2503,"volume":2504,"transactions":9,"vwap":2501},"2025-07-24",56.83,57.132,56.51,-0.64,-1.12,259500,{"date":2506,"open":2507,"high":1816,"low":1715,"close":2508,"change":231,"percent_change":2112,"volume":2509,"transactions":9,"vwap":2508},"2025-07-23",57.27,57.15,364200,{"date":2511,"open":2042,"high":1755,"low":2512,"close":2513,"change":1854,"percent_change":1407,"volume":2514,"transactions":9,"vwap":2513},"2025-07-22",56.11,57.049999,630100,{"date":2516,"open":2517,"high":2518,"low":2512,"close":1894,"change":2519,"percent_change":887,"volume":1712,"transactions":9,"vwap":1894},"2025-07-21",56.815,56.94,-0.22,{"date":2521,"open":2522,"high":2523,"low":1686,"close":1880,"change":2524,"percent_change":118,"volume":2525,"transactions":9,"vwap":1880},"2025-07-18",56.39,56.58,0.63,525200,{"date":2527,"open":2528,"high":2010,"low":2529,"close":2055,"change":1165,"percent_change":2530,"volume":2531,"transactions":9,"vwap":2055},"2025-07-17",55.26,55.215,1.67,444400,{"date":2533,"open":2534,"high":1716,"low":2535,"close":1698,"change":2536,"percent_change":1719,"volume":1946,"transactions":9,"vwap":1698},"2025-07-16",54.62,54.46,0.84,{"date":2538,"open":2539,"high":2540,"low":2333,"close":2541,"change":1862,"percent_change":1293,"volume":2542,"transactions":9,"vwap":2541},"2025-07-15",54.89,55.18,54.17,838700,{"date":2544,"open":2545,"high":2546,"low":2547,"close":2548,"change":910,"percent_change":2549,"volume":2550,"transactions":9,"vwap":2548},"2025-07-14",53.79,55.084999,53.395,54.74,2.03,523200,{"date":2552,"open":2553,"high":2553,"low":2554,"close":2470,"change":2555,"percent_change":2556,"volume":2557,"transactions":9,"vwap":2470},"2025-07-11",55.81,53.47,-2.36,-4.21,574800,{"date":2559,"open":2523,"high":2560,"low":1896,"close":2488,"change":1361,"percent_change":459,"volume":2561,"transactions":9,"vwap":2488},"2025-07-10",57.17,538600,{"date":2563,"open":2564,"high":2565,"low":2566,"close":2567,"change":2568,"percent_change":2569,"volume":2570,"transactions":9,"vwap":2567},"2025-07-09",57.47,57.52,55.97,56.63,-0.81,-1.41,528400,{"date":2572,"open":2573,"high":2574,"low":1904,"close":2575,"change":251,"percent_change":54,"volume":2576,"transactions":9,"vwap":2575},"2025-07-08",57.21,58,57.44,826100,{"date":2578,"open":2579,"high":2580,"low":1904,"close":2581,"change":2582,"percent_change":2503,"volume":2583,"transactions":9,"vwap":2581},"2025-07-07",57.6,58.195,57.16,-0.65,458700,{"date":2585,"open":1761,"high":2586,"low":2587,"close":1803,"change":2019,"percent_change":2588,"volume":2589,"transactions":9,"vwap":1803},"2025-07-03",58.32,56.68,1.49,296400,{"date":2591,"open":2581,"high":2592,"low":1979,"close":2593,"change":1247,"percent_change":241,"volume":2594,"transactions":9,"vwap":2593},"2025-07-02",57.68,56.96,673200,{"date":2596,"open":2597,"high":2598,"low":2597,"close":2599,"change":732,"percent_change":1987,"volume":2600,"transactions":9,"vwap":2599},"2025-07-01",56.16,57.93,57.45,712100,{"date":2602,"open":2603,"high":2575,"low":2604,"close":2605,"change":2606,"percent_change":998,"volume":2607,"transactions":9,"vwap":2605},"2025-06-30",57.07,56.19,56.62,-0.02,794400,{"date":2609,"open":2605,"high":2015,"low":2024,"close":2610,"change":2611,"percent_change":2612,"volume":2613,"transactions":9,"vwap":2610},"2025-06-27",56.64,0.11,0.19,1570300,{"date":2615,"open":1707,"high":2605,"low":2616,"close":1915,"change":232,"percent_change":855,"volume":2617,"transactions":9,"vwap":1915},"2025-06-26",55.6,590900,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2000,"change":1862,"percent_change":2127,"volume":2623,"transactions":9,"vwap":2000},"2025-06-25",56.55,57.105,55.915,721400,{"date":2625,"open":2626,"high":2627,"low":2628,"close":2043,"change":2382,"percent_change":138,"volume":2629,"transactions":9,"vwap":2043},"2025-06-24",56.85,57.099998,55.83,802000,{"date":2631,"open":2632,"high":2501,"low":1956,"close":2633,"change":2634,"percent_change":2635,"volume":2636,"transactions":9,"vwap":2633},"2025-06-23",54.76,56.37,1.59,2.9,766900,{"date":2638,"open":1738,"high":2286,"low":2639,"close":2227,"change":1246,"percent_change":1861,"volume":2640,"transactions":9,"vwap":2227},"2025-06-20",53.985,1132800,{"date":2642,"open":1991,"high":2643,"low":1994,"close":2644,"change":2606,"percent_change":998,"volume":2645,"transactions":9,"vwap":2644},"2025-06-18",55.36,54.96,775400,{"date":2647,"open":1619,"high":2648,"low":1619,"close":2084,"change":458,"percent_change":1905,"volume":2649,"transactions":9,"vwap":2084},"2025-06-17",55.87,579100,{"date":2651,"open":2327,"high":2652,"low":2327,"close":2653,"change":2654,"percent_change":2655,"volume":2656,"transactions":9,"vwap":2653},"2025-06-16",55.84,55.33,1.27,2.35,712600,{"date":2658,"open":1748,"high":2659,"low":2295,"close":1941,"change":1362,"percent_change":2660,"volume":2661,"transactions":9,"vwap":1941},"2025-06-13",55.295,-3.07,810800,{"date":2663,"open":2605,"high":1895,"low":2664,"close":2665,"change":1469,"percent_change":2666,"volume":2667,"transactions":9,"vwap":2665},"2025-06-12",55.34,55.77,-1.52,575800,{"date":2669,"open":2670,"high":2671,"low":2240,"close":2567,"change":2524,"percent_change":2135,"volume":2672,"transactions":9,"vwap":2567},"2025-06-11",55.95,56.75,918700,{"date":2674,"open":2675,"high":2676,"low":2652,"close":1817,"change":879,"percent_change":2677,"volume":1239,"transactions":9,"vwap":1817},"2025-06-10",57.28,57.376,-2.27,{"date":2679,"open":1811,"high":2680,"low":2581,"close":2681,"change":938,"percent_change":397,"volume":2682,"transactions":9,"vwap":2681},"2025-06-09",57.97,57.3,483100,{"date":2684,"open":1823,"high":2685,"low":2686,"close":1810,"change":1230,"percent_change":694,"volume":2687,"transactions":9,"vwap":1810},"2025-06-06",58.7,57.02,1410900,{"date":2689,"open":2690,"high":2691,"low":2692,"close":2693,"change":1150,"percent_change":1110,"volume":2694,"transactions":9,"vwap":2693},"2025-06-05",58.049999,59.43,57.98,58.22,1153900,{"date":2696,"open":1684,"high":2697,"low":2698,"close":2690,"change":1406,"percent_change":903,"volume":2699,"transactions":9,"vwap":2690},"2025-06-04",58.469,57.305,816100,{"date":2701,"open":2702,"high":2703,"low":1922,"close":2704,"change":2705,"percent_change":1952,"volume":2706,"transactions":9,"vwap":2704},"2025-06-03",55.53,57.74,57.59,1.83,970900,{"date":2708,"open":2566,"high":2709,"low":2710,"close":2711,"change":939,"percent_change":714,"volume":2712,"transactions":9,"vwap":2711},"2025-06-02",56.49,55.22,55.76,603700,{"date":2714,"open":2715,"high":2010,"low":2716,"close":2055,"change":200,"percent_change":2717,"volume":2718,"transactions":9,"vwap":2055},"2025-05-30",54.88,54.77,1.1,964600,{"date":2720,"open":2249,"high":2653,"low":2721,"close":2722,"change":980,"percent_change":54,"volume":2723,"transactions":9,"vwap":2722},"2025-05-29",54.698,55.32,541600,{"date":2725,"open":1709,"high":1716,"low":2716,"close":2337,"change":999,"percent_change":22,"volume":2283,"transactions":9,"vwap":2337},"2025-05-28",{"date":2727,"open":2728,"high":2729,"low":2730,"close":2731,"change":2732,"percent_change":2733,"volume":2734,"transactions":9,"vwap":2731},"2025-05-27",54.85,55.24,54.305,55.19,1.03,1.9,525700,{"date":2736,"open":2737,"high":2738,"low":2739,"close":2229,"change":714,"percent_change":2740,"volume":2741,"transactions":9,"vwap":2229},"2025-05-23",53.41,54.45,53.372,-0.55,500400,{"date":2743,"open":2744,"high":2344,"low":2470,"close":2535,"change":2745,"percent_change":755,"volume":2746,"transactions":9,"vwap":2535},"2025-05-22",53.86,0.52,768000,{"date":2748,"open":2749,"high":2750,"low":2751,"close":2752,"change":694,"percent_change":2753,"volume":2754,"transactions":9,"vwap":2752},"2025-05-21",54.65,55.060001,53.85,53.94,-2.69,589300,{"date":2756,"open":2757,"high":2758,"low":2759,"close":2240,"change":1397,"percent_change":90,"volume":2760,"transactions":9,"vwap":2240},"2025-05-20",54.71,55.48,54.63,380500,{"date":2762,"open":2763,"high":2764,"low":2765,"close":1685,"change":352,"percent_change":2766,"volume":2767,"transactions":9,"vwap":1685},"2025-05-19",54.79,55.565,54.42,-1.21,432900,{"date":2769,"open":2770,"high":2771,"low":2772,"close":1686,"change":924,"percent_change":1308,"volume":2773,"transactions":9,"vwap":1686},"2025-05-16",54.83,55.69,54.655,348700,{"date":2775,"open":1991,"high":2722,"low":2333,"close":2776,"change":1631,"percent_change":814,"volume":2777,"transactions":9,"vwap":2776},"2025-05-15",55.040001,333700,{"date":2779,"open":2770,"high":2771,"low":2749,"close":1991,"change":1835,"percent_change":2780,"volume":2781,"transactions":9,"vwap":1991},"2025-05-14",-0.29,719000,{"date":2783,"open":1991,"high":2784,"low":2785,"close":2253,"change":123,"percent_change":1406,"volume":2786,"transactions":9,"vwap":2253},"2025-05-13",55.45,54.355,694600,{"date":2788,"open":2789,"high":1709,"low":2366,"close":2344,"change":2790,"percent_change":2791,"volume":2792,"transactions":9,"vwap":2344},"2025-05-12",54.32,1.68,3.16,984700,{"date":2794,"open":1733,"high":2795,"low":2796,"close":2460,"change":980,"percent_change":847,"volume":2797,"transactions":9,"vwap":2460},"2025-05-09",53.915,52.86,762000,{"date":2799,"open":2800,"high":2199,"low":2801,"close":2802,"change":971,"percent_change":2803,"volume":2804,"transactions":9,"vwap":2802},"2025-05-08",50.67,50.465,52.96,4.52,1319000,{"date":2806,"open":2807,"high":2808,"low":2809,"close":2800,"change":2810,"percent_change":2811,"volume":2812,"transactions":9,"vwap":2800},"2025-05-07",49.295,50.92,48.43,4.02,8.62,1520800,{"date":2814,"open":2815,"high":2816,"low":2817,"close":2818,"change":2819,"percent_change":2820,"volume":2821,"transactions":9,"vwap":2818},"2025-05-06",46.43,47.28,46.37,46.65,-0.5,-1.06,958000,{"date":2823,"open":2824,"high":2825,"low":2824,"close":2826,"change":1477,"percent_change":22,"volume":2827,"transactions":9,"vwap":2826},"2025-05-05",46.63,48.040001,47.15,892600,{"date":2829,"open":2830,"high":2830,"low":2831,"close":2832,"change":2833,"percent_change":1937,"volume":2834,"transactions":9,"vwap":2832},"2025-05-02",47.91,46.71,47.27,-0.06,548000,{"date":2836,"open":2837,"high":2838,"low":2839,"close":2840,"change":231,"percent_change":1504,"volume":2841,"transactions":9,"vwap":2840},"2025-05-01",47.58,47.96,47.17,47.33,401600,{"date":2843,"open":2844,"high":2840,"low":2845,"close":2846,"change":1862,"percent_change":1874,"volume":2847,"transactions":9,"vwap":2846},"2025-04-30",47.13,46.56,47.23,583800,{"date":2849,"open":2850,"high":2851,"low":2852,"close":2853,"change":188,"percent_change":2549,"volume":2854,"transactions":9,"vwap":2853},"2025-04-29",46.9,48.064999,46.85,47.8,575900,{"date":2856,"open":2857,"high":2858,"low":2859,"close":2852,"change":2860,"percent_change":793,"volume":2861,"transactions":9,"vwap":2852},"2025-04-28",47.09,47.69,46.7,-0.37,438000,{"date":2863,"open":2864,"high":2865,"low":2866,"close":2867,"change":232,"percent_change":2868,"volume":2869,"transactions":9,"vwap":2867},"2025-04-25",46.83,47.31,46.475,47.22,0.77,496700,{"date":2871,"open":2872,"high":2873,"low":2874,"close":2875,"change":675,"percent_change":2876,"volume":2877,"transactions":9,"vwap":2875},"2025-04-24",45.7,46.97,45.67,46.86,2.85,545000,{"date":2879,"open":2880,"high":2850,"low":2881,"close":2882,"change":924,"percent_change":2883,"volume":2884,"transactions":9,"vwap":2882},"2025-04-23",46.78,45.12,45.56,1.11,563300,{"date":180,"open":2886,"high":2887,"low":1544,"close":2888,"change":2889,"percent_change":626,"volume":2890,"transactions":9,"vwap":2888},44,45.105,45.060001,1.06,547100]