[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BOX":3,"homepage-market-summary":31,"stock-historical-BOX":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BOX","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},"BOX, INC.","NYSE",null,"SERVICES-PREPACKAGED SOFTWARE","Box is a cloud-based content management platform that provides storage and workflow collaboration services for enterprise customers. The firm was founded in 2005 as a file, sync, and share provider. Over time, it built out and acquired workflow and security tools to evolve the pure-play FSS business into a content management business. Most recently, Box has been pursuing an AI-powered, intelligent content management strategy that can allow for metadata extraction and workflow automation.","2,912","Redwood City, 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},34.49,34.75,35.05,34.295,34.6,-0.11,-0.32,1901303.906492,26683,34.5341,36.34,21.34,2483223.1386241512,87.7,2941,{"status":32,"indices":33,"watchlist":77,"sectors":99,"benchmarks":155},"success",[34,42,49,56,63,70],{"symbol":35,"name":36,"price":37,"change":38,"pct_change":39,"is_up":40,"sparkline":41,"date":5},"SPX","S&P 500",7722.72,56.27,0.73,true,"0.0,5.0 2.3,8.0 4.6,10.4 6.9,13.4 9.3,9.1 11.6,11.5 13.9,13.8 16.2,16.0 18.5,10.3 20.8,9.5 23.2,2.0 25.5,2.0 27.8,5.9 30.1,6.0 32.4,3.4 34.7,7.3 37.1,8.2 39.4,9.4 41.7,8.5 44.0,4.8",{"symbol":43,"name":44,"price":45,"change":46,"pct_change":47,"is_up":40,"sparkline":48,"date":5},"NDX","NASDAQ 100",30807.93,306.37,1,"0.0,11.5 2.3,11.7 4.6,12.4 6.9,14.8 9.3,12.8 11.6,14.6 13.9,16.0 16.2,15.9 18.5,12.2 20.8,10.7 23.2,4.4 25.5,2.6 27.8,4.5 30.1,4.5 32.4,3.5 34.7,6.0 37.1,5.5 39.4,5.0 41.7,4.3 44.0,2.0",{"symbol":50,"name":51,"price":52,"change":53,"pct_change":54,"is_up":40,"sparkline":55,"date":5},"DJI","DOW JONES",51177,250,0.49,"0.0,2.0 2.3,5.5 4.6,7.8 6.9,9.5 9.3,6.7 11.6,7.5 13.9,9.4 16.2,12.9 18.5,11.1 20.8,11.7 23.2,9.6 25.5,10.7 27.8,12.6 30.1,13.5 32.4,10.8 34.7,12.8 37.1,13.5 39.4,16.0 41.7,15.9 44.0,14.5",{"symbol":57,"name":58,"price":59,"change":60,"pct_change":61,"is_up":40,"sparkline":62,"date":5},"COMP","NASDAQ Composite",27190.86,319.27,1.19,"0.0,10.2 2.3,11.1 4.6,13.0 6.9,14.9 9.3,12.1 11.6,13.7 13.9,16.0 16.2,16.0 18.5,11.1 20.8,10.0 23.2,3.4 25.5,2.0 27.8,5.4 30.1,5.4 32.4,3.9 34.7,6.7 37.1,6.9 39.4,6.2 41.7,6.1 44.0,2.6",{"symbol":64,"name":65,"price":66,"change":67,"pct_change":68,"is_up":40,"sparkline":69,"date":5},"RUT","RUSSELL 2000",2815.2,25,0.9,"0.0,2.0 2.3,3.0 4.6,6.1 6.9,8.4 9.3,7.5 11.6,8.8 13.9,10.4 16.2,11.3 18.5,10.2 20.8,11.2 23.2,10.1 25.5,8.8 27.8,12.9 30.1,13.1 32.4,12.8 34.7,14.4 37.1,15.1 39.4,16.0 41.7,15.1 44.0,13.2",{"symbol":71,"name":72,"price":73,"change":74,"pct_change":75,"is_up":14,"sparkline":76,"date":5},"VIX","CBOE VIX",15.31,-1.08,-6.59,"0.0,14.8 2.3,10.2 4.6,7.3 6.9,2.0 9.3,9.7 11.6,4.9 13.9,4.5 16.2,2.5 18.5,11.3 20.8,13.7 23.2,13.5 25.5,16.0 27.8,12.3 30.1,10.4 32.4,13.5 34.7,8.8 37.1,8.9 39.4,7.8 41.7,7.6 44.0,11.8",[78,85,92],{"symbol":79,"name":80,"price":81,"change":82,"pct_change":83,"is_up":40,"sparkline":84,"date":5},"NVDA","NVIDIA Corp",233.95,3.09,1.34,"0.0,16.0 7.3,15.3 14.7,9.6 22.0,12.1 29.3,10.3 36.7,6.6 44.0,2.0",{"symbol":86,"name":87,"price":88,"change":89,"pct_change":90,"is_up":40,"sparkline":91,"date":5},"AAPL","Apple Inc",333.69,3.37,1.02,"0.0,8.2 7.3,2.0 14.7,5.2 22.0,16.0 29.3,11.7 36.7,14.9 44.0,10.9",{"symbol":93,"name":94,"price":95,"change":96,"pct_change":97,"is_up":40,"sparkline":98,"date":5},"TSLA","Tesla Inc",370.59,16.48,4.65,"0.0,2.0 7.3,5.3 14.7,13.4 22.0,16.0 29.3,14.9 36.7,15.3 44.0,6.1",[100,105,110,115,120,125,130,135,140,145,150],{"name":101,"etf":102,"change":103,"price":104,"is_up":40},"Technology","XLK",1.01,199.81,{"name":106,"etf":107,"change":108,"price":109,"is_up":40},"Financials","XLF",0.06,53.49,{"name":111,"etf":112,"change":113,"price":114,"is_up":14},"Healthcare","XLV",-0.01,166.18,{"name":116,"etf":117,"change":118,"price":119,"is_up":40},"Consumer Cycl","XLY",1.13,110.04,{"name":121,"etf":122,"change":123,"price":124,"is_up":40},"Consumer Staples","XLP",0.25,80.53,{"name":126,"etf":127,"change":128,"price":129,"is_up":40},"Energy","XLE",0.4,62.95,{"name":131,"etf":132,"change":133,"price":134,"is_up":40},"Industrials","XLI",0.78,169.95,{"name":136,"etf":137,"change":138,"price":139,"is_up":40},"Materials","XLB",0.66,48.86,{"name":141,"etf":142,"change":143,"price":144,"is_up":40},"Real Estate","XLRE",0.32,40.81,{"name":146,"etf":147,"change":148,"price":149,"is_up":40},"Utilities","XLU",0.38,39.83,{"name":151,"etf":152,"change":153,"price":154,"is_up":40},"Comm Services","XLC",0.35,110.32,[156,161,165,169],{"ticker":157,"name":158,"price":159,"change":160,"is_up":40},"SPY","SPDR S&P 500 ETF",769.64,0.74,{"ticker":162,"name":163,"price":164,"change":90,"is_up":40},"QQQ","Invesco QQQ Trust",749.58,{"ticker":166,"name":167,"price":168,"change":54,"is_up":40},"DIA","SPDR Dow Jones ETF",511.1,{"ticker":170,"name":171,"price":172,"change":68,"is_up":40},"IWM","iShares Russell 2000",281.52,{"ticker":4,"total_count":174,"page":47,"page_size":175,"total_pages":47,"summary":176,"data":182},365,1000,{"period_high":177,"period_low":27,"average_volume":178,"total_volume":179,"period_return":180,"latest_close":16,"start_date":181,"end_date":5},38.8,2359999,861399607.794662,15.78,"2025-04-22",[183,184,194,204,215,226,236,247,257,266,275,285,296,307,315,325,335,345,355,365,375,386,397,408,417,426,437,447,456,467,475,486,497,508,518,529,539,550,560,569,579,588,598,606,615,625,635,645,655,666,676,686,697,708,719,725,733,742,751,760,768,777,783,792,800,808,817,824,833,841,850,857,866,874,882,891,899,907,915,923,930,937,946,955,963,971,980,988,995,1001,1008,1012,1018,1025,1033,1041,1049,1056,1065,1073,1082,1090,1094,1101,1109,1115,1122,1128,1136,1143,1147,1150,1157,1165,1171,1178,1184,1190,1197,1205,1211,1218,1225,1232,1239,1245,1249,1255,1262,1268,1275,1284,1288,1293,1300,1305,1310,1317,1321,1327,1332,1336,1340,1347,1356,1364,1370,1378,1386,1393,1400,1408,1415,1423,1430,1438,1444,1452,1458,1465,1471,1478,1484,1489,1494,1499,1504,1511,1517,1522,1530,1535,1541,1548,1556,1561,1566,1572,1575,1582,1587,1595,1604,1611,1618,1624,1632,1639,1645,1652,1660,1666,1670,1677,1683,1691,1697,1702,1710,1718,1722,1727,1732,1738,1744,1749,1756,1763,1770,1777,1783,1790,1794,1798,1802,1806,1815,1821,1828,1835,1843,1851,1857,1862,1867,1875,1879,1884,1889,1894,1899,1904,1909,1915,1921,1928,1934,1942,1949,1956,1962,1968,1975,1981,1987,1992,1997,2001,2007,2014,2021,2025,2029,2035,2041,2044,2051,2054,2057,2060,2063,2069,2072,2077,2082,2087,2091,2094,2099,2104,2110,2113,2119,2124,2128,2133,2138,2144,2148,2154,2161,2165,2171,2175,2180,2186,2192,2199,2204,2210,2213,2217,2220,2225,2232,2235,2239,2245,2251,2255,2260,2263,2268,2274,2279,2282,2285,2290,2293,2297,2303,2309,2313,2318,2321,2325,2331,2337,2343,2349,2356,2359,2364,2368,2376,2384,2390,2397,2403,2410,2416,2422,2429,2436,2443,2449,2457,2465,2471,2478,2486,2493,2497,2503,2508,2511,2515,2519,2525,2529,2535,2539,2543,2547,2553,2559,2562,2566,2569,2574,2581,2585,2591,2598,2602],{"date":5,"open":17,"high":18,"low":19,"close":16,"change":21,"percent_change":22,"volume":23,"transactions":24,"vwap":25},{"date":185,"open":186,"high":187,"low":188,"close":20,"change":189,"percent_change":190,"volume":191,"transactions":192,"vwap":193},"2026-10-01",34,34.72,33.26,1.12,3.35,2844790.432061,39982,34.2766,{"date":195,"open":196,"high":197,"low":198,"close":199,"change":39,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",32.79,33.78,32.7,33.48,2.23,2971371.35248,36455,33.5355,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",31.2,32.775,31.12,32.75,1.41,4.5,3870457.6014,43284,32.3201,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",30.77,31.48,30.44,31.34,-0.05,-0.16,2333175.123962,32496,31.2806,{"date":227,"open":228,"high":228,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",32.42,31.33,31.39,-0.93,-2.88,2073221.800602,32870,31.6076,{"date":237,"open":238,"high":239,"low":240,"close":241,"change":242,"percent_change":243,"volume":244,"transactions":245,"vwap":246},"2026-09-24",32.81,33.08,32.2,32.32,-0.44,-1.34,2163370.169323,29989,32.3857,{"date":248,"open":249,"high":250,"low":251,"close":252,"change":21,"percent_change":253,"volume":254,"transactions":255,"vwap":256},"2026-09-23",32.91,33.23,32.515,32.76,-0.33,1987958.169823,29129,32.9079,{"date":258,"open":186,"high":259,"low":228,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",34.24,32.87,-0.74,-2.2,3487981.43666,32878,32.8816,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":21,"percent_change":253,"volume":272,"transactions":273,"vwap":274},"2026-09-21",33.82,33.96,33.45,33.61,3111403.019184,31664,33.6141,{"date":276,"open":277,"high":277,"low":278,"close":279,"change":280,"percent_change":281,"volume":282,"transactions":283,"vwap":284},"2026-09-18",34.8,33.66,33.72,-0.95,-2.74,4826622.50586,32592,33.793,{"date":286,"open":287,"high":288,"low":289,"close":290,"change":291,"percent_change":292,"volume":293,"transactions":294,"vwap":295},"2026-09-17",34.45,35.1,34.145,34.67,0.01,0.03,3598517.540385,39169,34.7314,{"date":297,"open":298,"high":299,"low":300,"close":301,"change":302,"percent_change":303,"volume":304,"transactions":305,"vwap":306},"2026-09-16",34.28,35.19,34.131,34.66,-0.14,-0.4,2754584.783518,41037,34.8686,{"date":308,"open":287,"high":309,"low":287,"close":277,"change":310,"percent_change":311,"volume":312,"transactions":313,"vwap":314},"2026-09-15",35.32,-0.06,-0.17,2867286.164102,35933,34.9606,{"date":316,"open":301,"high":317,"low":318,"close":319,"change":320,"percent_change":321,"volume":322,"transactions":323,"vwap":324},"2026-09-14",35.18,34.3101,34.86,1.11,3.29,2290631.018172,32507,34.8722,{"date":326,"open":327,"high":328,"low":329,"close":330,"change":331,"percent_change":74,"volume":332,"transactions":333,"vwap":334},"2026-09-11",34.09,34.38,33.65,33.75,-0.37,1715937.188916,24644,33.9006,{"date":336,"open":337,"high":338,"low":339,"close":340,"change":331,"percent_change":341,"volume":342,"transactions":343,"vwap":344},"2026-09-10",34.56,34.82,33.86,34.12,-1.07,2424098.329137,35614,34.1484,{"date":346,"open":347,"high":348,"low":349,"close":16,"change":350,"percent_change":351,"volume":352,"transactions":353,"vwap":354},"2026-09-09",34.32,34.605,33.8,0.19,0.55,1691545.587853,26650,34.281,{"date":356,"open":319,"high":357,"low":358,"close":359,"change":360,"percent_change":361,"volume":362,"transactions":363,"vwap":364},"2026-09-08",34.87,33.85,34.3,-0.89,-2.53,2419354.9474,31707,34.1857,{"date":366,"open":367,"high":368,"low":369,"close":299,"change":370,"percent_change":371,"volume":372,"transactions":373,"vwap":374},"2026-09-04",35.62,35.79,34.73,-0.77,-2.14,1658946.992893,27721,35.2178,{"date":376,"open":377,"high":378,"low":379,"close":380,"change":381,"percent_change":382,"volume":383,"transactions":384,"vwap":385},"2026-09-03",35.29,36.05,34.7414,35.96,1.37,3.96,2422048.677423,34122,35.8254,{"date":387,"open":388,"high":389,"low":390,"close":391,"change":392,"percent_change":393,"volume":394,"transactions":395,"vwap":396},"2026-09-02",35.06,35.362,34.58,34.59,-0.57,-1.62,2188872.7882,32887,34.7956,{"date":398,"open":399,"high":400,"low":401,"close":402,"change":403,"percent_change":404,"volume":405,"transactions":406,"vwap":407},"2026-09-01",35.69,35.89,34.895,35.16,-0.62,-1.73,4145738.688329,43803,35.1416,{"date":409,"open":187,"high":26,"low":410,"close":411,"change":412,"percent_change":413,"volume":414,"transactions":415,"vwap":416},"2026-08-31",34.675,35.78,0.8,2.29,4517325.546955,42576,35.8297,{"date":418,"open":17,"high":419,"low":420,"close":421,"change":422,"percent_change":423,"volume":424,"transactions":406,"vwap":425},"2026-08-28",36.16,34.655,34.98,0.24,0.69,4391639.48174,35.4084,{"date":427,"open":428,"high":429,"low":430,"close":431,"change":432,"percent_change":433,"volume":434,"transactions":435,"vwap":436},"2026-08-27",33.79,34.97,33.7603,34.74,1.35,4.04,5878107.189902,51942,34.592,{"date":438,"open":359,"high":439,"low":440,"close":441,"change":442,"percent_change":443,"volume":444,"transactions":445,"vwap":446},"2026-08-26",34.5,32.6637,33.39,0.39,1.18,5964635.15533,63732,33.4238,{"date":448,"open":449,"high":428,"low":198,"close":450,"change":451,"percent_change":452,"volume":453,"transactions":454,"vwap":455},"2026-08-25",33.33,33,-0.47,-1.4,4308479.702951,43455,33.0048,{"date":457,"open":458,"high":459,"low":460,"close":461,"change":462,"percent_change":463,"volume":464,"transactions":465,"vwap":466},"2026-08-24",32.88,33.59,32.82,33.47,0.56,1.7,4095934.57363,39777,33.312,{"date":468,"open":469,"high":470,"low":471,"close":249,"change":291,"percent_change":292,"volume":472,"transactions":473,"vwap":474},"2026-08-21",32.525,33.0899,32.33,1407225.060005,21290,32.8071,{"date":476,"open":477,"high":478,"low":479,"close":480,"change":481,"percent_change":482,"volume":483,"transactions":484,"vwap":485},"2026-08-20",33.1,33.4,32.86,32.9,-0.22,-0.66,1327998.150786,26195,33.0369,{"date":487,"open":488,"high":489,"low":490,"close":491,"change":492,"percent_change":493,"volume":494,"transactions":495,"vwap":496},"2026-08-19",32.67,33.53,32.66,33.12,0.68,2.1,1842124.921463,28373,33.2194,{"date":498,"open":499,"high":500,"low":501,"close":502,"change":503,"percent_change":504,"volume":505,"transactions":506,"vwap":507},"2026-08-18",32.74,33.19,32.43,32.44,0.15,0.46,2226533.099196,28355,32.8191,{"date":509,"open":240,"high":510,"low":511,"close":512,"change":513,"percent_change":514,"volume":515,"transactions":516,"vwap":517},"2026-08-17",32.635,31.93,32.29,-0.36,-1.1,2671845.023328,27060,32.3392,{"date":519,"open":520,"high":521,"low":522,"close":523,"change":524,"percent_change":525,"volume":526,"transactions":527,"vwap":528},"2026-08-14",33.56,33.84,32.6,32.65,-0.99,-2.94,1701973.882366,27097,32.8245,{"date":530,"open":490,"high":531,"low":532,"close":533,"change":534,"percent_change":535,"volume":536,"transactions":537,"vwap":538},"2026-08-13",33.765,32.185,33.64,1.29,3.99,3025214.576567,31911,33.1814,{"date":540,"open":541,"high":542,"low":543,"close":544,"change":545,"percent_change":546,"volume":547,"transactions":548,"vwap":549},"2026-08-12",32.25,32.77,32.012,32.35,-0.48,-1.46,1584023.750589,26376,32.4318,{"date":551,"open":552,"high":553,"low":554,"close":555,"change":370,"percent_change":556,"volume":557,"transactions":558,"vwap":559},"2026-08-11",33.3,33.83,32.59,32.83,-2.29,2889099.945842,25060,33.0315,{"date":561,"open":499,"high":562,"low":499,"close":563,"change":564,"percent_change":565,"volume":566,"transactions":567,"vwap":568},"2026-08-10",33.855,33.6,0.36,1.08,1787895.284097,29440,33.5876,{"date":570,"open":571,"high":188,"low":572,"close":573,"change":574,"percent_change":575,"volume":576,"transactions":577,"vwap":578},"2026-08-07",32.12,31.865,33.24,1.39,4.36,2078075.339319,32626,32.9446,{"date":580,"open":581,"high":582,"low":583,"close":582,"change":584,"percent_change":451,"volume":585,"transactions":586,"vwap":587},"2026-08-06",31.51,31.85,31.16,-0.15,2687564.508967,36081,31.6482,{"date":589,"open":590,"high":591,"low":592,"close":593,"change":422,"percent_change":594,"volume":595,"transactions":596,"vwap":597},"2026-08-05",31.59,32.291,31.44,32,0.76,1995580.268914,27020,31.9977,{"date":599,"open":600,"high":240,"low":601,"close":602,"change":108,"percent_change":350,"volume":603,"transactions":604,"vwap":605},"2026-08-04",31.21,31.135,31.76,8042960.152563,43834,31.7751,{"date":607,"open":608,"high":523,"low":609,"close":610,"change":503,"percent_change":611,"volume":612,"transactions":613,"vwap":614},"2026-08-03",32.08,31.58,31.7,0.48,2160614.956218,31266,31.8451,{"date":616,"open":617,"high":618,"low":619,"close":620,"change":504,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-31",30.83,31.63,30.68,31.55,1.48,1869792.105982,27608,31.3813,{"date":626,"open":627,"high":627,"low":628,"close":629,"change":630,"percent_change":631,"volume":632,"transactions":633,"vwap":634},"2026-07-30",31.94,30.295,31.09,-1.33,-4.1,2339605.845713,32610,31.0016,{"date":636,"open":637,"high":638,"low":639,"close":228,"change":640,"percent_change":641,"volume":642,"transactions":643,"vwap":644},"2026-07-29",31.69,32.61,31.49,0.92,2.92,3233137.61648,43746,32.3183,{"date":646,"open":647,"high":648,"low":649,"close":650,"change":432,"percent_change":651,"volume":652,"transactions":653,"vwap":654},"2026-07-28",30.65,31.67,30.55,31.5,4.48,2803544.043673,31953,31.4227,{"date":656,"open":657,"high":658,"low":659,"close":660,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-27",29.6,30.7,29.46,30.15,1.14,3.93,2842233.326525,33805,30.2506,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":39,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-24",28.87,29.185,28.59,29.01,2.58,2064371.559217,29184,28.947,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":311,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-23",28.65,28.75,28.055,28.28,-0.6,2926420.765561,31602,28.2757,{"date":687,"open":688,"high":689,"low":690,"close":691,"change":692,"percent_change":693,"volume":694,"transactions":695,"vwap":696},"2026-07-22",29.97,30.165,28.12,28.45,-1.49,-4.98,2954184.054016,40353,28.4855,{"date":698,"open":699,"high":700,"low":701,"close":702,"change":703,"percent_change":704,"volume":705,"transactions":706,"vwap":707},"2026-07-21",30.13,30.8132,29.935,29.94,-0.91,-2.95,3382291.101039,36810,30.1408,{"date":709,"open":710,"high":711,"low":712,"close":713,"change":714,"percent_change":715,"volume":716,"transactions":717,"vwap":718},"2026-07-20",30.08,30.94,30.01,30.85,0.37,1.21,2669758.581553,35609,30.6539,{"date":720,"open":206,"high":610,"low":721,"close":722,"change":231,"percent_change":723,"volume":724,"transactions":9,"vwap":722},"2026-07-17",30.46,30.48,-2.96,3054100,{"date":726,"open":727,"high":728,"low":729,"close":730,"change":731,"percent_change":82,"volume":732,"transactions":9,"vwap":730},"2026-07-16",30.88,31.83,30.66,31.41,0.94,4459000,{"date":734,"open":735,"high":736,"low":737,"close":738,"change":739,"percent_change":740,"volume":741,"transactions":9,"vwap":738},"2026-07-15",30.37,31.3,30.33,30.47,0.47,1.57,3243700,{"date":743,"open":744,"high":745,"low":746,"close":747,"change":748,"percent_change":749,"volume":750,"transactions":9,"vwap":747},"2026-07-14",28.3,30.14,28.27,30,0.59,2.01,3474400,{"date":752,"open":753,"high":754,"low":755,"close":756,"change":757,"percent_change":758,"volume":759,"transactions":9,"vwap":756},"2026-07-13",28.97,29.54,28.835,29.41,0.77,2.69,1797700,{"date":761,"open":762,"high":763,"low":764,"close":765,"change":222,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-10",29.15,29.21,28.54,28.64,-0.56,2360700,{"date":769,"open":770,"high":771,"low":772,"close":773,"change":774,"percent_change":775,"volume":776,"transactions":9,"vwap":773},"2026-07-09",28.07,28.88,27.727,28.8,-0.08,-0.28,2192400,{"date":778,"open":779,"high":763,"low":780,"close":771,"change":292,"percent_change":781,"volume":782,"transactions":9,"vwap":771},"2026-07-08",28.51,28.32,0.1,2589200,{"date":784,"open":785,"high":786,"low":787,"close":788,"change":789,"percent_change":790,"volume":791,"transactions":9,"vwap":788},"2026-07-07",28.6,29.195,28.52,28.85,0.5,1.76,2558600,{"date":793,"open":794,"high":795,"low":796,"close":797,"change":504,"percent_change":798,"volume":799,"transactions":9,"vwap":797},"2026-07-06",27.53,28.4,27.335,28.35,1.65,1991400,{"date":801,"open":802,"high":690,"low":803,"close":804,"change":805,"percent_change":806,"volume":807,"transactions":9,"vwap":804},"2026-07-02",27.27,26.792,27.89,0.44,1.6,2327900,{"date":809,"open":810,"high":811,"low":812,"close":813,"change":814,"percent_change":815,"volume":816,"transactions":9,"vwap":813},"2026-07-01",27.13,27.93,27,27.45,0.91,3.43,2570900,{"date":818,"open":819,"high":820,"low":819,"close":821,"change":822,"percent_change":21,"volume":823,"transactions":9,"vwap":821},"2026-06-30",26.17,26.865,26.54,-0.03,1918600,{"date":825,"open":826,"high":827,"low":828,"close":829,"change":830,"percent_change":831,"volume":832,"transactions":9,"vwap":829},"2026-06-29",26.77,27.32,26.5,26.57,0.11,0.42,2388600,{"date":834,"open":67,"high":835,"low":836,"close":837,"change":838,"percent_change":839,"volume":840,"transactions":9,"vwap":837},"2026-06-26",26.535,24.99,26.46,1.53,6.14,3790500,{"date":842,"open":843,"high":844,"low":845,"close":846,"change":847,"percent_change":848,"volume":849,"transactions":9,"vwap":846},"2026-06-25",24.97,25.585,24.76,24.93,-0.53,-2.08,1442400,{"date":851,"open":67,"high":852,"low":853,"close":854,"change":611,"percent_change":855,"volume":856,"transactions":9,"vwap":854},"2026-06-24",25.98,24.905,25.46,1.92,1959200,{"date":858,"open":859,"high":860,"low":861,"close":862,"change":863,"percent_change":864,"volume":865,"transactions":9,"vwap":862},"2026-06-23",24.73,25.16,24.58,24.98,0.62,2.55,1642300,{"date":867,"open":868,"high":869,"low":870,"close":871,"change":545,"percent_change":872,"volume":873,"transactions":9,"vwap":871},"2026-06-22",24.56,25.23,24.066999,24.36,-1.93,2602100,{"date":875,"open":876,"high":877,"low":878,"close":879,"change":880,"percent_change":303,"volume":881,"transactions":9,"vwap":879},"2026-06-18",24.7,25.09,24.41,24.84,-0.1,4300500,{"date":883,"open":884,"high":885,"low":886,"close":887,"change":888,"percent_change":889,"volume":890,"transactions":9,"vwap":887},"2026-06-17",25.25,25.72,24.77,24.94,-0.71,-2.77,2719300,{"date":892,"open":893,"high":894,"low":895,"close":896,"change":897,"percent_change":351,"volume":898,"transactions":9,"vwap":896},"2026-06-16",25.62,25.95,25.36,25.65,0.14,1544600,{"date":900,"open":901,"high":902,"low":903,"close":904,"change":905,"percent_change":739,"volume":906,"transactions":9,"vwap":904},"2026-06-15",25.4,25.86,25.15,25.51,0.12,1973700,{"date":908,"open":909,"high":910,"low":911,"close":912,"change":880,"percent_change":913,"volume":914,"transactions":9,"vwap":912},"2026-06-12",25.32,25.57,24.85,25.39,-0.39,1295200,{"date":916,"open":917,"high":918,"low":919,"close":920,"change":524,"percent_change":921,"volume":922,"transactions":9,"vwap":920},"2026-06-11",26.07,26.18,25.45,25.49,-3.74,2215500,{"date":924,"open":819,"high":925,"low":926,"close":927,"change":310,"percent_change":928,"volume":929,"transactions":9,"vwap":927},"2026-06-10",26.69,25.85,26.48,-0.23,1569100,{"date":931,"open":932,"high":933,"low":934,"close":821,"change":113,"percent_change":935,"volume":936,"transactions":9,"vwap":821},"2026-06-09",26.15,26.64,25.911,-0.04,2128400,{"date":938,"open":939,"high":940,"low":941,"close":942,"change":943,"percent_change":944,"volume":945,"transactions":9,"vwap":942},"2026-06-08",26.56,26.82,26.3,26.55,-0.13,-0.49,1342500,{"date":947,"open":948,"high":949,"low":950,"close":951,"change":952,"percent_change":953,"volume":954,"transactions":9,"vwap":951},"2026-06-05",27.17,27.4,26.51,26.68,-0.09,-0.34,1994200,{"date":956,"open":957,"high":958,"low":959,"close":826,"change":960,"percent_change":961,"volume":962,"transactions":9,"vwap":826},"2026-06-04",27.12,27.33,26.66,0.08,0.3,1692500,{"date":964,"open":965,"high":966,"low":967,"close":925,"change":968,"percent_change":969,"volume":970,"transactions":9,"vwap":925},"2026-06-03",27.22,27.345,26.37,-0.97,-3.51,1890900,{"date":972,"open":973,"high":974,"low":975,"close":976,"change":977,"percent_change":978,"volume":979,"transactions":9,"vwap":976},"2026-06-02",27.88,28.014999,27.18,27.66,-1.13,-3.92,2008300,{"date":981,"open":982,"high":773,"low":983,"close":984,"change":985,"percent_change":986,"volume":987,"transactions":9,"vwap":984},"2026-06-01",27.71,26.969,28.79,1.83,6.79,4211800,{"date":989,"open":884,"high":957,"low":990,"close":991,"change":992,"percent_change":993,"volume":994,"transactions":9,"vwap":991},"2026-05-29",25.125,26.96,1.71,6.77,4629400,{"date":996,"open":67,"high":997,"low":843,"close":884,"change":998,"percent_change":999,"volume":1000,"transactions":9,"vwap":884},"2026-05-28",25.87,0.58,2.35,3297100,{"date":1002,"open":1003,"high":1003,"low":1004,"close":1005,"change":280,"percent_change":1006,"volume":1007,"transactions":9,"vwap":1005},"2026-05-27",26,24.2,24.67,-3.71,5522100,{"date":1009,"open":926,"high":1010,"low":893,"close":893,"change":775,"percent_change":74,"volume":1011,"transactions":9,"vwap":893},"2026-05-26",26.21,5646800,{"date":1013,"open":893,"high":932,"low":1014,"close":1015,"change":789,"percent_change":1016,"volume":1017,"transactions":9,"vwap":1015},"2026-05-22",25.59,25.9,1.97,1930000,{"date":1019,"open":1020,"high":1021,"low":1022,"close":901,"change":953,"percent_change":1023,"volume":1024,"transactions":9,"vwap":901},"2026-05-21",25.3,25.605,24.89,-1.32,1468500,{"date":1026,"open":1027,"high":1028,"low":859,"close":1029,"change":1030,"percent_change":1031,"volume":1032,"transactions":9,"vwap":1029},"2026-05-20",25.24,25.78,25.74,0.04,0.16,1676200,{"date":1034,"open":1035,"high":942,"low":1036,"close":1037,"change":1038,"percent_change":1039,"volume":1040,"transactions":9,"vwap":1037},"2026-05-19",26.2,25.595,25.7,-0.07,-0.27,2501600,{"date":1042,"open":868,"high":1043,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-18",25.845,24.485,25.77,1.1,4.46,2703000,{"date":1050,"open":1051,"high":843,"low":1052,"close":1005,"change":1053,"percent_change":1054,"volume":1055,"transactions":9,"vwap":1005},"2026-05-15",24.18,24.16,0.61,2.54,1899200,{"date":1057,"open":1058,"high":1059,"low":1060,"close":1061,"change":1062,"percent_change":1063,"volume":1064,"transactions":9,"vwap":1061},"2026-05-14",23.93,24.32,23.6,24.059999,0.34,1.43,1531600,{"date":1066,"open":1067,"high":1068,"low":1069,"close":1070,"change":253,"percent_change":1071,"volume":1072,"transactions":9,"vwap":1070},"2026-05-13",23.82,23.825,23.34,23.72,-1.37,1835900,{"date":1074,"open":1075,"high":1076,"low":1077,"close":1078,"change":1079,"percent_change":1080,"volume":1081,"transactions":9,"vwap":1078},"2026-05-12",24.59,24.88,23.97,24.049999,-0.45,-1.84,2247200,{"date":1083,"open":1084,"high":1029,"low":1085,"close":1086,"change":1087,"percent_change":1088,"volume":1089,"transactions":9,"vwap":1086},"2026-05-11",25.29,24.295,24.5,-1.22,-4.74,2749900,{"date":1091,"open":1020,"high":1092,"low":1076,"close":885,"change":292,"percent_change":905,"volume":1093,"transactions":9,"vwap":885},"2026-05-08",25.75,2336900,{"date":1095,"open":1096,"high":1003,"low":1096,"close":1097,"change":1098,"percent_change":1099,"volume":1100,"transactions":9,"vwap":1097},"2026-05-07",24.66,25.69,1.45,5.98,3735400,{"date":1102,"open":1103,"high":1104,"low":1105,"close":1106,"change":968,"percent_change":1107,"volume":1108,"transactions":9,"vwap":1106},"2026-05-06",24.75,24.86,24.12,24.24,-3.85,1871900,{"date":1110,"open":1111,"high":919,"low":1112,"close":1113,"change":113,"percent_change":935,"volume":1114,"transactions":9,"vwap":1113},"2026-05-05",25.14,25.01,25.21,1493100,{"date":1116,"open":1117,"high":885,"low":1117,"close":1118,"change":1119,"percent_change":1120,"volume":1121,"transactions":9,"vwap":1118},"2026-05-04",24.92,25.22,0.21,0.84,1751600,{"date":1123,"open":1124,"high":1118,"low":1125,"close":1112,"change":1126,"percent_change":190,"volume":1127,"transactions":9,"vwap":1112},"2026-05-01",24.64,24.26,0.81,2016100,{"date":1129,"open":1130,"high":1131,"low":1132,"close":1004,"change":1133,"percent_change":1134,"volume":1135,"transactions":9,"vwap":1004},"2026-04-30",24.28,24.42,23.87,-0.46,-1.87,2186500,{"date":1137,"open":1138,"high":1139,"low":1140,"close":1096,"change":1031,"percent_change":1141,"volume":1142,"transactions":9,"vwap":1096},"2026-04-29",24.37,24.68,24.15,0.65,1585100,{"date":1144,"open":1145,"high":1076,"low":1145,"close":1086,"change":805,"percent_change":985,"volume":1146,"transactions":9,"vwap":1086},"2026-04-28",24.34,2021700,{"date":1148,"open":1140,"high":859,"low":1061,"close":1061,"change":928,"percent_change":280,"volume":1149,"transactions":9,"vwap":1061},"2026-04-27",2217200,{"date":1151,"open":1060,"high":1085,"low":1152,"close":1153,"change":1154,"percent_change":1155,"volume":1156,"transactions":9,"vwap":1153},"2026-04-24",23.48,24.29,0.75,3.19,1664500,{"date":1158,"open":1159,"high":1078,"low":1160,"close":1161,"change":1162,"percent_change":1163,"volume":1164,"transactions":9,"vwap":1161},"2026-04-23",23.77,22.92,23.54,-0.98,-4,2427900,{"date":1166,"open":1059,"high":1167,"low":1168,"close":1169,"change":350,"percent_change":133,"volume":1170,"transactions":9,"vwap":1169},"2026-04-22",24.565,24.21,24.52,1861700,{"date":1172,"open":1173,"high":1174,"low":1132,"close":1175,"change":442,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1175},"2026-04-21",23.96,24.725,24.33,1.63,2022500,{"date":1179,"open":1180,"high":1052,"low":1181,"close":1182,"change":350,"percent_change":412,"volume":1183,"transactions":9,"vwap":1182},"2026-04-20",23.71,23.645,23.94,1792900,{"date":1185,"open":1059,"high":1131,"low":1186,"close":1187,"change":302,"percent_change":1188,"volume":1189,"transactions":9,"vwap":1187},"2026-04-17",23.5,23.75,-0.59,2219200,{"date":1191,"open":1192,"high":1193,"low":1194,"close":1195,"change":960,"percent_change":1062,"volume":1196,"transactions":9,"vwap":1195},"2026-04-16",24.17,24.535,23.64,23.89,2121400,{"date":1198,"open":1199,"high":1132,"low":1200,"close":1201,"change":1202,"percent_change":1203,"volume":1204,"transactions":9,"vwap":1201},"2026-04-15",22.53,22.34,23.81,1.49,6.68,3199700,{"date":1206,"open":1199,"high":1207,"low":1208,"close":1209,"change":822,"percent_change":943,"volume":1210,"transactions":9,"vwap":1209},"2026-04-14",22.97,22.16,22.32,1940800,{"date":1212,"open":1213,"high":1214,"low":27,"close":1215,"change":1216,"percent_change":1217,"volume":741,"transactions":9,"vwap":1215},"2026-04-13",21.41,22.36,22.35,0.98,4.59,{"date":1219,"open":1215,"high":1220,"low":1221,"close":1222,"change":341,"percent_change":1223,"volume":1224,"transactions":9,"vwap":1222},"2026-04-10",22.61,21.35,21.37,-4.77,3367700,{"date":1226,"open":1227,"high":1228,"low":1208,"close":1229,"change":261,"percent_change":1230,"volume":1231,"transactions":9,"vwap":1229},"2026-04-09",23,23.11,22.44,-3.19,2836100,{"date":1233,"open":1059,"high":1234,"low":1235,"close":1235,"change":1236,"percent_change":1237,"volume":1238,"transactions":9,"vwap":1235},"2026-04-08",24.55,23.18,-0.83,-3.46,2148400,{"date":1240,"open":1241,"high":1242,"low":1173,"close":1243,"change":222,"percent_change":482,"volume":1244,"transactions":9,"vwap":1243},"2026-04-07",24.07,24.43,24.01,1450800,{"date":1246,"open":1140,"high":1247,"low":1058,"close":1192,"change":503,"percent_change":863,"volume":1248,"transactions":9,"vwap":1192},"2026-04-06",24.39,1697500,{"date":1250,"open":1251,"high":1052,"low":1252,"close":1253,"change":153,"percent_change":621,"volume":1254,"transactions":9,"vwap":1253},"2026-04-02",23.69,23.4,24.02,1699400,{"date":1256,"open":1257,"high":1258,"low":1235,"close":1259,"change":292,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-04-01",23.63,23.83,23.67,0.13,1532000,{"date":1263,"open":1264,"high":1265,"low":1266,"close":1194,"change":143,"percent_change":381,"volume":1267,"transactions":9,"vwap":1194},"2026-03-31",23.49,24,23.24,2111100,{"date":1269,"open":1270,"high":1271,"low":1272,"close":1273,"change":123,"percent_change":565,"volume":1274,"transactions":9,"vwap":1273},"2026-03-30",23.21,24.13,23.16,23.32,3481700,{"date":1276,"open":1277,"high":1278,"low":1279,"close":1280,"change":1281,"percent_change":1282,"volume":1283,"transactions":9,"vwap":1280},"2026-03-27",23.36,23.51,22.885,23.07,-0.75,-3.15,3292300,{"date":1285,"open":1161,"high":1286,"low":1161,"close":1067,"change":1031,"percent_change":492,"volume":1287,"transactions":9,"vwap":1067},"2026-03-26",24.4,2211400,{"date":1289,"open":1241,"high":1290,"low":1277,"close":1291,"change":108,"percent_change":123,"volume":1292,"transactions":9,"vwap":1291},"2026-03-25",24.19,23.66,2378000,{"date":1294,"open":1295,"high":1296,"low":1069,"close":1060,"change":1297,"percent_change":1298,"volume":1299,"transactions":9,"vwap":1060},"2026-03-24",24.31,24.35,-0.92,-3.75,2328400,{"date":1301,"open":1138,"high":1302,"low":1052,"close":1169,"change":880,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1169},"2026-03-23",24.745,-0.41,3285000,{"date":1306,"open":1307,"high":886,"low":1077,"close":1308,"change":594,"percent_change":1155,"volume":1309,"transactions":9,"vwap":1308},"2026-03-20",24.49,24.62,4534400,{"date":1311,"open":1059,"high":1312,"low":1257,"close":1313,"change":1314,"percent_change":1315,"volume":1316,"transactions":9,"vwap":1313},"2026-03-19",24.875,23.86,-0.78,-3.17,1828900,{"date":1318,"open":1290,"high":876,"low":1243,"close":1124,"change":1319,"percent_change":160,"volume":1320,"transactions":9,"vwap":1124},"2026-03-18",0.18,1646800,{"date":1322,"open":871,"high":836,"low":1323,"close":1324,"change":830,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-17",24.27,24.46,0.45,1702800,{"date":1328,"open":846,"high":1111,"low":1145,"close":1296,"change":1329,"percent_change":1330,"volume":1331,"transactions":9,"vwap":1296},"2026-03-16",-0.54,-2.17,1813500,{"date":1333,"open":845,"high":912,"low":1334,"close":1022,"change":350,"percent_change":757,"volume":1335,"transactions":9,"vwap":1022},"2026-03-13",24.65,2278200,{"date":1337,"open":1338,"high":860,"low":1167,"close":876,"change":1030,"percent_change":1031,"volume":1339,"transactions":9,"vwap":876},"2026-03-12",24.69,3634600,{"date":1341,"open":1342,"high":1343,"low":1344,"close":1096,"change":311,"percent_change":1345,"volume":1346,"transactions":9,"vwap":1096},"2026-03-11",24.95,25.049999,24.38,-0.68,1846000,{"date":1348,"open":1349,"high":1350,"low":1351,"close":1352,"change":1353,"percent_change":1354,"volume":1355,"transactions":9,"vwap":1352},"2026-03-10",25.26,25.5,24.23,24.83,-0.61,-2.4,2066100,{"date":1357,"open":1118,"high":1358,"low":1359,"close":1360,"change":1361,"percent_change":1362,"volume":1363,"transactions":9,"vwap":1360},"2026-03-09",25.47,24.71,25.44,-0.21,-0.82,2411200,{"date":1365,"open":1028,"high":1366,"low":1367,"close":896,"change":1079,"percent_change":1368,"volume":1369,"transactions":9,"vwap":896},"2026-03-06",26.22,25.482,-1.72,2393000,{"date":1371,"open":1372,"high":1373,"low":1374,"close":1375,"change":1376,"percent_change":280,"volume":1377,"transactions":9,"vwap":1375},"2026-03-05",26.35,26.65,25.718,26.1,-0.25,4328300,{"date":1379,"open":1380,"high":1381,"low":1382,"close":1372,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1372},"2026-03-04",25.88,26.805,25.2,2.43,10.16,6584000,{"date":1387,"open":1388,"high":1389,"low":1266,"close":1390,"change":1062,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-03",23.26,24.3,23.92,1.44,3741000,{"date":1394,"open":1395,"high":1396,"low":1397,"close":1398,"change":292,"percent_change":1260,"volume":1399,"transactions":9,"vwap":1398},"2026-03-02",23.14,24.055,23.075001,23.58,3127900,{"date":1401,"open":1402,"high":1403,"low":1404,"close":1405,"change":1406,"percent_change":546,"volume":1407,"transactions":9,"vwap":1405},"2026-02-27",23.46,23.62,23.02,23.55,-0.35,3113700,{"date":1409,"open":1266,"high":1253,"low":1410,"close":1411,"change":1412,"percent_change":1413,"volume":1414,"transactions":9,"vwap":1411},"2026-02-26",22.99,23.9,0.89,3.87,2707300,{"date":1416,"open":1417,"high":1418,"low":1419,"close":1420,"change":350,"percent_change":1421,"volume":1422,"transactions":9,"vwap":1420},"2026-02-25",22.47,23.065001,22.23,23.01,0.83,1959400,{"date":1424,"open":1425,"high":1426,"low":1208,"close":1427,"change":47,"percent_change":1428,"volume":1429,"transactions":9,"vwap":1427},"2026-02-24",22.27,23.45,22.82,4.58,2748700,{"date":1431,"open":1432,"high":1432,"low":1433,"close":1434,"change":1435,"percent_change":1436,"volume":1437,"transactions":9,"vwap":1434},"2026-02-23",22.7,21.61,21.82,-1.05,-4.59,2168700,{"date":1439,"open":1440,"high":1441,"low":1220,"close":1442,"change":503,"percent_change":138,"volume":1443,"transactions":9,"vwap":1442},"2026-02-20",22.68,23.37,22.87,1524600,{"date":1445,"open":1446,"high":1447,"low":1448,"close":1449,"change":310,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1449},"2026-02-19",22.76,22.96,22.535,22.72,-0.26,1618400,{"date":1453,"open":1454,"high":1455,"low":1229,"close":1456,"change":781,"percent_change":805,"volume":1457,"transactions":9,"vwap":1456},"2026-02-18",22.67,22.935,22.78,1580900,{"date":1459,"open":1460,"high":1461,"low":1462,"close":1440,"change":1463,"percent_change":262,"volume":1464,"transactions":9,"vwap":1440},"2026-02-17",23.22,23.44,22.42,-0.51,2206200,{"date":1466,"open":1227,"high":1467,"low":1468,"close":1469,"change":442,"percent_change":992,"volume":1470,"transactions":9,"vwap":1469},"2026-02-13",23.325,22.753,23.19,2777800,{"date":1472,"open":1473,"high":1405,"low":1474,"close":1475,"change":847,"percent_change":1476,"volume":1477,"transactions":9,"vwap":1475},"2026-02-12",23.35,22.55,22.8,-2.27,3571900,{"date":1479,"open":1004,"high":861,"low":1480,"close":1481,"change":1482,"percent_change":1088,"volume":1483,"transactions":9,"vwap":1481},"2026-02-11",22.98,23.33,-1.16,4240300,{"date":1485,"open":1486,"high":1342,"low":1344,"close":1307,"change":822,"percent_change":1487,"volume":1488,"transactions":9,"vwap":1307},"2026-02-10",24.78,-0.12,2049200,{"date":1490,"open":1491,"high":1492,"low":1058,"close":1169,"change":584,"percent_change":1353,"volume":1493,"transactions":9,"vwap":1169},"2026-02-09",24.53,24.705,2074500,{"date":1495,"open":1496,"high":836,"low":1497,"close":1005,"change":564,"percent_change":621,"volume":1498,"transactions":9,"vwap":1005},"2026-02-06",24.6,24.325,3071500,{"date":1500,"open":1124,"high":909,"low":1004,"close":1295,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1295},"2026-02-05",-0.42,-1.7,2380400,{"date":1505,"open":1506,"high":1507,"low":1508,"close":859,"change":805,"percent_change":1509,"volume":1510,"transactions":9,"vwap":859},"2026-02-04",24.040001,24.91,23.84,1.81,3964900,{"date":1512,"open":895,"high":910,"low":1513,"close":1153,"change":1514,"percent_change":1515,"volume":1516,"transactions":9,"vwap":1153},"2026-02-03",23.7,-1.59,-6.14,6464600,{"date":1518,"open":904,"high":1380,"low":869,"close":1380,"change":1519,"percent_change":1520,"volume":1521,"transactions":9,"vwap":1380},"2026-02-02",0.53,2.09,2312400,{"date":1523,"open":1524,"high":1525,"low":1526,"close":1527,"change":302,"percent_change":1528,"volume":1529,"transactions":9,"vwap":1527},"2026-01-30",25.43,25.8,25.19,25.35,-0.55,2624800,{"date":1531,"open":1532,"high":1532,"low":903,"close":920,"change":1162,"percent_change":1533,"volume":1534,"transactions":9,"vwap":920},"2026-01-29",26.09,-3.7,3649300,{"date":1536,"open":925,"high":1537,"low":1538,"close":1539,"change":952,"percent_change":953,"volume":1540,"transactions":9,"vwap":1539},"2026-01-28",26.85,26.33,26.47,2033300,{"date":1542,"open":1543,"high":1544,"low":1545,"close":939,"change":22,"percent_change":1546,"volume":1547,"transactions":9,"vwap":939},"2026-01-27",26.93,26.99,26.245,-1.19,1425300,{"date":1549,"open":1550,"high":1551,"low":1552,"close":1553,"change":128,"percent_change":1554,"volume":1555,"transactions":9,"vwap":1553},"2026-01-26",26.58,26.98,26.38,26.88,1.51,2193100,{"date":1557,"open":1373,"high":1558,"low":1559,"close":927,"change":222,"percent_change":682,"volume":1560,"transactions":9,"vwap":927},"2026-01-23",27.16,26.34,1499700,{"date":1562,"open":1563,"high":933,"low":894,"close":933,"change":863,"percent_change":1564,"volume":1565,"transactions":9,"vwap":933},"2026-01-22",26.059999,2.38,2113300,{"date":1567,"open":926,"high":1568,"low":1028,"close":1569,"change":897,"percent_change":1570,"volume":1571,"transactions":9,"vwap":1569},"2026-01-21",26.41,26.02,0.54,2274500,{"date":1573,"open":1045,"high":1538,"low":1029,"close":1380,"change":292,"percent_change":905,"volume":1574,"transactions":9,"vwap":1380},"2026-01-20",3765200,{"date":1576,"open":1373,"high":1577,"low":1578,"close":926,"change":1579,"percent_change":1580,"volume":1581,"transactions":9,"vwap":926},"2026-01-16",26.67,25.825,-0.72,-2.71,2831900,{"date":1583,"open":1584,"high":975,"low":950,"close":829,"change":888,"percent_change":1585,"volume":1586,"transactions":9,"vwap":829},"2026-01-15",27.1,-2.6,4225100,{"date":1588,"open":1589,"high":1590,"low":1591,"close":1592,"change":703,"percent_change":1593,"volume":1594,"transactions":9,"vwap":1592},"2026-01-14",28.02,28.196,27.02,27.28,-3.23,3919500,{"date":1596,"open":1597,"high":1598,"low":1599,"close":1600,"change":1601,"percent_change":1602,"volume":1603,"transactions":9,"vwap":1600},"2026-01-13",29.55,29.8,28.025,28.19,-1.39,-4.7,4044600,{"date":1605,"open":1606,"high":1607,"low":1608,"close":1609,"change":943,"percent_change":242,"volume":1610,"transactions":9,"vwap":1609},"2026-01-12",29.73,29.84,29.28,29.58,2446300,{"date":1612,"open":1613,"high":1614,"low":1615,"close":1616,"change":897,"percent_change":739,"volume":1617,"transactions":9,"vwap":1616},"2026-01-09",29.5,29.86,29.42,29.71,2012800,{"date":1619,"open":1620,"high":699,"low":1615,"close":1621,"change":242,"percent_change":1622,"volume":1623,"transactions":9,"vwap":1621},"2026-01-08",29.93,29.57,-1.47,2252700,{"date":1625,"open":1626,"high":1627,"low":1628,"close":712,"change":1629,"percent_change":1630,"volume":1631,"transactions":9,"vwap":712},"2026-01-07",29.3,30.12,29.07,0.88,3.02,2568400,{"date":1633,"open":1634,"high":1635,"low":780,"close":1636,"change":748,"percent_change":1637,"volume":1638,"transactions":9,"vwap":1636},"2026-01-06",28.42,29.22,29.13,2.07,2633300,{"date":1640,"open":1641,"high":668,"low":1641,"close":764,"change":1642,"percent_change":1643,"volume":1644,"transactions":9,"vwap":764},"2026-01-05",28.5,-0.29,-1.01,1970600,{"date":1646,"open":1647,"high":1648,"low":679,"close":1649,"change":74,"percent_change":1650,"volume":1651,"transactions":9,"vwap":1649},"2026-01-02",29.91,29.95,28.83,-3.61,2381600,{"date":1653,"open":1654,"high":1655,"low":1656,"close":1647,"change":1657,"percent_change":1658,"volume":1659,"transactions":9,"vwap":1647},"2025-12-31",30.4,30.5,29.825,-0.5,-1.64,1576700,{"date":1661,"open":1662,"high":729,"low":1663,"close":1664,"change":481,"percent_change":1579,"volume":1665,"transactions":9,"vwap":1664},"2025-12-30",30.45,30.325,30.41,1601600,{"date":1667,"open":710,"high":647,"low":1620,"close":1668,"change":351,"percent_change":985,"volume":1669,"transactions":9,"vwap":1668},"2025-12-29",30.63,2114100,{"date":1671,"open":1672,"high":1673,"low":1674,"close":710,"change":1675,"percent_change":731,"volume":1676,"transactions":9,"vwap":710},"2025-12-26",29.78,30.1,29.683,0.28,1088600,{"date":1678,"open":1679,"high":1680,"low":1681,"close":1598,"change":1030,"percent_change":1260,"volume":1682,"transactions":9,"vwap":1598},"2025-12-24",29.7,29.85,29.415,908200,{"date":1684,"open":1685,"high":1686,"low":1609,"close":1687,"change":1688,"percent_change":1689,"volume":1690,"transactions":9,"vwap":1687},"2025-12-23",30.040001,30.205,29.76,-0.38,-1.26,1798200,{"date":1692,"open":1693,"high":1694,"low":710,"close":745,"change":1695,"percent_change":524,"volume":1696,"transactions":9,"vwap":745},"2025-12-22",30.38,30.69,-0.3,1814500,{"date":1698,"open":1627,"high":1699,"low":1700,"close":219,"change":1119,"percent_change":423,"volume":1701,"transactions":9,"vwap":219},"2025-12-19",30.58,30.049999,3375300,{"date":1703,"open":1704,"high":1705,"low":1620,"close":1706,"change":1707,"percent_change":1708,"volume":1709,"transactions":9,"vwap":1706},"2025-12-18",30.17,30.35,30.23,0.05,0.17,1684800,{"date":1711,"open":1712,"high":1713,"low":1714,"close":1715,"change":1708,"percent_change":1716,"volume":1717,"transactions":9,"vwap":1715},"2025-12-17",29.96,30.49,29.72,30.18,0.57,2172300,{"date":1719,"open":1720,"high":745,"low":1597,"close":712,"change":961,"percent_change":103,"volume":1721,"transactions":9,"vwap":712},"2025-12-16",29.61,2002200,{"date":1723,"open":747,"high":1724,"low":1725,"close":1616,"change":1501,"percent_change":1601,"volume":1726,"transactions":9,"vwap":1616},"2025-12-15",30.43,29.64,2285500,{"date":1728,"open":747,"high":1693,"low":1729,"close":699,"change":310,"percent_change":1730,"volume":1731,"transactions":9,"vwap":699},"2025-12-12",29.99,-0.2,1802900,{"date":1733,"open":1734,"high":1735,"low":710,"close":1736,"change":1730,"percent_change":482,"volume":1737,"transactions":9,"vwap":1736},"2025-12-11",30.36,30.645,30.19,1962200,{"date":1739,"open":711,"high":1740,"low":737,"close":1741,"change":360,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-12-10",31.1,30.39,-2.85,2105400,{"date":1745,"open":206,"high":581,"low":1746,"close":1747,"change":292,"percent_change":781,"volume":1748,"transactions":9,"vwap":1747},"2025-12-09",31.030001,31.28,2111900,{"date":1750,"open":650,"high":1751,"low":1752,"close":1753,"change":331,"percent_change":1754,"volume":1755,"transactions":9,"vwap":1753},"2025-12-08",31.82,31.18,31.25,-1.17,2331000,{"date":1757,"open":610,"high":1758,"low":1759,"close":1760,"change":1761,"percent_change":682,"volume":1762,"transactions":9,"vwap":1760},"2025-12-05",31.92,31.040001,31.62,-0.19,2287600,{"date":1764,"open":1765,"high":523,"low":1766,"close":1767,"change":331,"percent_change":1768,"volume":1769,"transactions":9,"vwap":1767},"2025-12-04",32.41,31.56,31.81,-1.15,2689600,{"date":1771,"open":1635,"high":1772,"low":1773,"close":1774,"change":749,"percent_change":1775,"volume":1776,"transactions":9,"vwap":1774},"2025-12-03",32.755,29.2,32.18,6.66,6984600,{"date":1778,"open":1779,"high":1780,"low":1779,"close":1704,"change":1126,"percent_change":1781,"volume":1782,"transactions":9,"vwap":1704},"2025-12-02",29.48,30.91,2.76,4045500,{"date":1784,"open":762,"high":1785,"low":1786,"close":1787,"change":1788,"percent_change":1353,"volume":1789,"transactions":9,"vwap":1787},"2025-12-01",29.88,28.77,29.36,-0.18,2492400,{"date":1791,"open":1679,"high":1792,"low":756,"close":754,"change":302,"percent_change":451,"volume":1793,"transactions":9,"vwap":754},"2025-11-28",29.81,1273400,{"date":1795,"open":1785,"high":735,"low":1796,"close":1796,"change":22,"percent_change":341,"volume":1797,"transactions":9,"vwap":1796},"2025-11-26",29.68,2139100,{"date":1799,"open":1800,"high":1662,"low":1785,"close":747,"change":221,"percent_change":311,"volume":1801,"transactions":9,"vwap":747},"2025-11-25",30.09,1624500,{"date":1803,"open":1715,"high":1804,"low":702,"close":1700,"change":1376,"percent_change":1236,"volume":1805,"transactions":9,"vwap":1700},"2025-11-24",30.42,2013000,{"date":1807,"open":1808,"high":1809,"low":1810,"close":1811,"change":1812,"percent_change":1813,"volume":1814,"transactions":9,"vwap":1811},"2025-11-21",29.02,30.375,28.7,30.3,1.32,4.55,2261400,{"date":1816,"open":1729,"high":747,"low":1817,"close":1818,"change":1761,"percent_change":1819,"volume":1820,"transactions":9,"vwap":1818},"2025-11-20",28.93,28.98,-0.65,2260900,{"date":1822,"open":1823,"high":1824,"low":1817,"close":1825,"change":1133,"percent_change":1826,"volume":1827,"transactions":9,"vwap":1825},"2025-11-19",29.59,29.675,29.17,-1.55,2721600,{"date":1829,"open":647,"high":1830,"low":1773,"close":1831,"change":1832,"percent_change":1833,"volume":1834,"transactions":9,"vwap":1831},"2025-11-18",30.775,29.63,-1.12,-3.64,3094700,{"date":1836,"open":1837,"high":1838,"low":1839,"close":1840,"change":1689,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1840},"2025-11-17",31.9,32.45,30.72,30.75,-3.94,2678100,{"date":1844,"open":1845,"high":1846,"low":1847,"close":1848,"change":1849,"percent_change":108,"volume":1850,"transactions":9,"vwap":1848},"2025-11-14",31.88,32.080002,31.543,32.0099983,0.02,1791400,{"date":1852,"open":1853,"high":471,"low":728,"close":1854,"change":292,"percent_change":1855,"volume":1856,"transactions":9,"vwap":1854},"2025-11-13",31.95,31.99,0.09,1192800,{"date":1858,"open":1859,"high":638,"low":1853,"close":1860,"change":584,"percent_change":451,"volume":1861,"transactions":9,"vwap":1860},"2025-11-12",32.49,31.96,3724200,{"date":1863,"open":1854,"high":1864,"low":1767,"close":1865,"change":1031,"percent_change":789,"volume":1866,"transactions":9,"vwap":1865},"2025-11-11",32.26,32.11,1030600,{"date":1868,"open":1869,"high":1870,"low":1871,"close":1853,"change":1872,"percent_change":1873,"volume":1874,"transactions":9,"vwap":1853},"2025-11-10",31.35,32.145,31.27,0.6,1.91,1595600,{"date":1876,"open":1740,"high":609,"low":1877,"close":1869,"change":422,"percent_change":757,"volume":1878,"transactions":9,"vwap":1869},"2025-11-07",30.92,1677900,{"date":1880,"open":583,"high":1881,"low":1780,"close":1882,"change":1450,"percent_change":1236,"volume":1883,"transactions":9,"vwap":1882},"2025-11-06",31.385,31.11,1384300,{"date":1885,"open":637,"high":1886,"low":1882,"close":1887,"change":584,"percent_change":545,"volume":1888,"transactions":9,"vwap":1887},"2025-11-05",31.75,31.37,1689400,{"date":1890,"open":240,"high":240,"low":1891,"close":1892,"change":888,"percent_change":262,"volume":1893,"transactions":9,"vwap":1892},"2025-11-04",31.31,31.52,1368400,{"date":1895,"open":1896,"high":1897,"low":1767,"close":1897,"change":897,"percent_change":805,"volume":1898,"transactions":9,"vwap":1897},"2025-11-03",32.099998,32.23,1407800,{"date":1900,"open":1901,"high":1774,"low":618,"close":1902,"change":422,"percent_change":1154,"volume":1903,"transactions":9,"vwap":1902},"2025-10-31",31.72,32.09,1387700,{"date":1905,"open":1906,"high":1907,"low":1887,"close":582,"change":1319,"percent_change":1716,"volume":1908,"transactions":9,"vwap":582},"2025-10-30",31.57,32.02,2076400,{"date":1910,"open":1765,"high":1911,"low":1912,"close":648,"change":968,"percent_change":1913,"volume":1914,"transactions":9,"vwap":648},"2025-10-29",32.5,31.29,-2.97,3029000,{"date":1916,"open":1917,"high":1918,"low":1859,"close":1919,"change":221,"percent_change":584,"volume":1920,"transactions":9,"vwap":1919},"2025-10-28",32.63,32.915,32.64,1672300,{"date":1922,"open":1923,"high":1924,"low":1925,"close":1926,"change":1133,"percent_change":1601,"volume":1927,"transactions":9,"vwap":1926},"2025-10-27",33.14,33.225,32.68,32.69,1327300,{"date":1929,"open":489,"high":1930,"low":1931,"close":1932,"change":943,"percent_change":913,"volume":1933,"transactions":9,"vwap":1932},"2025-10-24",33.655,33.064999,33.15,1298200,{"date":1935,"open":1936,"high":1937,"low":1938,"close":1939,"change":1361,"percent_change":1940,"volume":1941,"transactions":9,"vwap":1939},"2025-10-23",33.34,33.495,33.11,33.28,-0.63,1368900,{"date":1943,"open":1944,"high":1945,"low":1946,"close":1947,"change":935,"percent_change":1487,"volume":1948,"transactions":9,"vwap":1947},"2025-10-22",33.44,33.88,33.29,33.49,1368100,{"date":1950,"open":1951,"high":1952,"low":1953,"close":489,"change":1325,"percent_change":1954,"volume":1955,"transactions":9,"vwap":489},"2025-10-21",33.09,33.58,33.014999,1.36,1253500,{"date":1957,"open":490,"high":1938,"low":1958,"close":1959,"change":1325,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1959},"2025-10-20",32.53,33.080002,1.38,1662700,{"date":1963,"open":1964,"high":1965,"low":1966,"close":1917,"change":503,"percent_change":504,"volume":1967,"transactions":9,"vwap":1917},"2025-10-17",32.51,32.8,32.38,1060200,{"date":1969,"open":196,"high":1970,"low":1971,"close":1972,"change":1376,"percent_change":1973,"volume":1974,"transactions":9,"vwap":1972},"2025-10-16",33.040001,32.3,32.48,-0.76,1228900,{"date":1976,"open":1926,"high":1977,"low":1978,"close":1979,"change":960,"percent_change":123,"volume":1980,"transactions":9,"vwap":1979},"2025-10-15",33.029999,32.595,32.73,1372200,{"date":1982,"open":638,"high":1983,"low":1984,"close":523,"change":880,"percent_change":1985,"volume":1986,"transactions":9,"vwap":523},"2025-10-14",32.805,32.4,-0.31,1080200,{"date":1988,"open":555,"high":1989,"low":1859,"close":209,"change":1761,"percent_change":1990,"volume":1991,"transactions":9,"vwap":209},"2025-10-13",32.99,-0.58,1662200,{"date":1993,"open":1994,"high":552,"low":499,"close":1995,"change":952,"percent_change":1039,"volume":1996,"transactions":9,"vwap":1995},"2025-10-10",33.099998,32.94,1762400,{"date":1998,"open":1994,"high":188,"low":1999,"close":1977,"change":113,"percent_change":822,"volume":2000,"transactions":9,"vwap":1977},"2025-10-09",32.84,1080100,{"date":2002,"open":260,"high":2003,"low":238,"close":1970,"change":2004,"percent_change":2005,"volume":2006,"transactions":9,"vwap":1970},"2025-10-08",33.37,0.26,0.79,1894300,{"date":2008,"open":188,"high":2009,"low":2010,"close":2011,"change":1642,"percent_change":2012,"volume":2013,"transactions":9,"vwap":2011},"2025-10-07",33.5,32.585,32.78,-0.88,2590400,{"date":2015,"open":1774,"high":2016,"low":2017,"close":2018,"change":640,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-10-06",33.16,31.925,33.07,2.86,2309600,{"date":2022,"open":1972,"high":488,"low":2023,"close":2023,"change":1406,"percent_change":74,"volume":2024,"transactions":9,"vwap":2023},"2025-10-03",32.15,1465100,{"date":2026,"open":1907,"high":1911,"low":1837,"close":1911,"change":831,"percent_change":2027,"volume":2028,"transactions":9,"vwap":1911},"2025-10-02",1.31,1207000,{"date":2030,"open":2031,"high":2032,"low":2033,"close":1846,"change":1761,"percent_change":1188,"volume":2034,"transactions":9,"vwap":1846},"2025-10-01",32.27,32.72,31.89,2008100,{"date":2036,"open":2037,"high":2038,"low":1854,"close":2031,"change":2039,"percent_change":310,"volume":2040,"transactions":9,"vwap":2031},"2025-09-30",32.21,32.569,-0.02,1401900,{"date":2042,"open":1971,"high":1859,"low":1870,"close":512,"change":774,"percent_change":1376,"volume":2043,"transactions":9,"vwap":512},"2025-09-29",1293200,{"date":2045,"open":2046,"high":502,"low":593,"close":2047,"change":2048,"percent_change":2049,"volume":2050,"transactions":9,"vwap":2047},"2025-09-26",32.24,32.37,0.07,0.22,1353900,{"date":2052,"open":512,"high":241,"low":511,"close":1971,"change":2039,"percent_change":310,"volume":2053,"transactions":9,"vwap":1971},"2025-09-25",1343600,{"date":2055,"open":1966,"high":209,"low":1864,"close":241,"change":221,"percent_change":584,"volume":2056,"transactions":9,"vwap":241},"2025-09-24",1785400,{"date":2058,"open":228,"high":1979,"low":571,"close":2047,"change":935,"percent_change":1487,"volume":2059,"transactions":9,"vwap":2047},"2025-09-23",2428500,{"date":2061,"open":593,"high":499,"low":582,"close":1765,"change":422,"percent_change":1154,"volume":2062,"transactions":9,"vwap":1765},"2025-09-22",2002500,{"date":2064,"open":1897,"high":2065,"low":2066,"close":2067,"change":943,"percent_change":303,"volume":2068,"transactions":9,"vwap":2067},"2025-09-19",32.355,32.075001,32.17,3327900,{"date":2070,"open":501,"high":1925,"low":2067,"close":1971,"change":242,"percent_change":243,"volume":2071,"transactions":9,"vwap":1971},"2025-09-18",1782100,{"date":2073,"open":1926,"high":2074,"low":2075,"close":499,"change":2049,"percent_change":492,"volume":2076,"transactions":9,"vwap":499},"2025-09-17",33.0099983,32.555,1855400,{"date":2078,"open":1911,"high":490,"low":2079,"close":2080,"change":291,"percent_change":292,"volume":2081,"transactions":9,"vwap":2080},"2025-09-16",32.31,32.52,1313300,{"date":2083,"open":2084,"high":2085,"low":1971,"close":1964,"change":1707,"percent_change":503,"volume":2086,"transactions":9,"vwap":1964},"2025-09-15",32.46,32.715,1301100,{"date":2088,"open":1925,"high":1999,"low":2089,"close":2084,"change":1329,"percent_change":1658,"volume":2090,"transactions":9,"vwap":2084},"2025-09-12",32.39,1475300,{"date":2092,"open":260,"high":1994,"low":1859,"close":450,"change":961,"percent_change":640,"volume":2093,"transactions":9,"vwap":450},"2025-09-11",1313600,{"date":2095,"open":563,"high":563,"low":2096,"close":198,"change":2097,"percent_change":361,"volume":2098,"transactions":9,"vwap":198},"2025-09-10",32.58,-0.85,2148500,{"date":2100,"open":1923,"high":520,"low":1965,"close":2101,"change":805,"percent_change":2102,"volume":2103,"transactions":9,"vwap":2101},"2025-09-09",33.55,1.33,2447800,{"date":2105,"open":499,"high":2106,"low":2107,"close":1938,"change":1062,"percent_change":2108,"volume":2109,"transactions":9,"vwap":1938},"2025-09-08",33.21,32.54,1.04,2121700,{"date":2111,"open":499,"high":1951,"low":2047,"close":542,"change":292,"percent_change":1855,"volume":2112,"transactions":9,"vwap":542},"2025-09-05",1628400,{"date":2114,"open":2031,"high":2115,"low":2116,"close":499,"change":148,"percent_change":2117,"volume":2118,"transactions":9,"vwap":499},"2025-09-04",32.89,31.97,1.17,2990700,{"date":2120,"open":2121,"high":2047,"low":511,"close":2122,"change":1031,"percent_change":789,"volume":2123,"transactions":9,"vwap":2122},"2025-09-03",32.07,32.36,1830000,{"date":2125,"open":501,"high":196,"low":582,"close":240,"change":2126,"percent_change":1023,"volume":2127,"transactions":9,"vwap":240},"2025-09-02",-0.43,2395300,{"date":2129,"open":2130,"high":2131,"low":1838,"close":1917,"change":1730,"percent_change":1353,"volume":2132,"transactions":9,"vwap":1917},"2025-08-29",32.71,32.93,2571700,{"date":2134,"open":1765,"high":2135,"low":2136,"close":555,"change":714,"percent_change":661,"volume":2137,"transactions":9,"vwap":555},"2025-08-28",32.92,32.00099945,3012900,{"date":2139,"open":2140,"high":197,"low":1882,"close":2084,"change":2141,"percent_change":2142,"volume":2143,"transactions":9,"vwap":2084},"2025-08-27",33.73,1.3,4.17,5664600,{"date":2145,"open":1753,"high":2146,"low":583,"close":583,"change":1450,"percent_change":1236,"volume":2147,"transactions":9,"vwap":583},"2025-08-26",31.635,4492400,{"date":2149,"open":610,"high":2150,"low":2151,"close":2152,"change":1688,"percent_change":1546,"volume":2153,"transactions":9,"vwap":2152},"2025-08-25",31.84,31.315,31.42,1795200,{"date":2155,"open":736,"high":2156,"low":2157,"close":2158,"change":863,"percent_change":2159,"volume":2160,"transactions":9,"vwap":2158},"2025-08-22",31.885,31.24,31.8,1.99,1577900,{"date":2162,"open":220,"high":2163,"low":1804,"close":1752,"change":953,"percent_change":74,"volume":2164,"transactions":9,"vwap":1752},"2025-08-21",31.66,2916400,{"date":2166,"open":2167,"high":2168,"low":2169,"close":1892,"change":291,"percent_change":292,"volume":2170,"transactions":9,"vwap":1892},"2025-08-20",31.54,31.658,31.153,1762100,{"date":2172,"open":637,"high":2173,"low":230,"close":581,"change":1487,"percent_change":1688,"volume":2174,"transactions":9,"vwap":581},"2025-08-19",31.815,1434000,{"date":2176,"open":2177,"high":2178,"low":1869,"close":618,"change":1030,"percent_change":1260,"volume":2179,"transactions":9,"vwap":618},"2025-08-18",31.6,31.78,1038200,{"date":2181,"open":2182,"high":618,"low":2183,"close":590,"change":462,"percent_change":2184,"volume":2185,"transactions":9,"vwap":590},"2025-08-15",31.15,31.02,1.8,1954700,{"date":2187,"open":620,"high":2188,"low":2189,"close":1746,"change":1819,"percent_change":2190,"volume":2191,"transactions":9,"vwap":1746},"2025-08-14",31.65,30.98,-2.05,1408900,{"date":2193,"open":2157,"high":2194,"low":2195,"close":2196,"change":863,"percent_change":2197,"volume":2198,"transactions":9,"vwap":2196},"2025-08-13",31.825,31.07,31.68,2,1557800,{"date":2200,"open":629,"high":2201,"low":1839,"close":2202,"change":1849,"percent_change":108,"volume":2203,"transactions":9,"vwap":2202},"2025-08-12",31.265,31.059999,1524500,{"date":2205,"open":602,"high":2206,"low":2207,"close":1759,"change":370,"percent_change":2208,"volume":2209,"transactions":9,"vwap":1759},"2025-08-11",31.915,30.975,-2.42,1697800,{"date":2211,"open":593,"high":2079,"low":610,"close":1767,"change":1487,"percent_change":1688,"volume":2212,"transactions":9,"vwap":1767},"2025-08-08",1279200,{"date":2214,"open":2122,"high":2122,"low":2215,"close":511,"change":310,"percent_change":1761,"volume":2216,"transactions":9,"vwap":511},"2025-08-07",31.32,2377800,{"date":2218,"open":590,"high":593,"low":1766,"close":1854,"change":831,"percent_change":2102,"volume":2219,"transactions":9,"vwap":1854},"2025-08-06",2466900,{"date":2221,"open":2222,"high":2067,"low":581,"close":1906,"change":1303,"percent_change":2223,"volume":2224,"transactions":9,"vwap":1906},"2025-08-05",32.040001,-1.28,1172300,{"date":2226,"open":2163,"high":2227,"low":2228,"close":2229,"change":442,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-08-04",32.049,31.395,31.98,1.23,1568100,{"date":2233,"open":1864,"high":512,"low":2234,"close":590,"change":1463,"percent_change":1514,"volume":2153,"transactions":9,"vwap":590},"2025-08-01",31.53,{"date":2236,"open":2237,"high":522,"low":2121,"close":1896,"change":1303,"percent_change":1689,"volume":2238,"transactions":9,"vwap":1896},"2025-07-31",32.47,1131900,{"date":2240,"open":252,"high":2241,"low":544,"close":1964,"change":2242,"percent_change":2243,"volume":2244,"transactions":9,"vwap":1964},"2025-07-30",32.968,-0.24,-0.73,1178100,{"date":2246,"open":2247,"high":2248,"low":2249,"close":209,"change":1487,"percent_change":331,"volume":2250,"transactions":9,"vwap":209},"2025-07-29",33.049999,33.181,32.57,1168100,{"date":2252,"open":450,"high":2253,"low":479,"close":260,"change":1487,"percent_change":513,"volume":2254,"transactions":9,"vwap":260},"2025-07-28",33.275,1276300,{"date":2256,"open":450,"high":2257,"low":2258,"close":1989,"change":221,"percent_change":584,"volume":2259,"transactions":9,"vwap":1989},"2025-07-25",33.486,32.97,914100,{"date":2261,"open":260,"high":1959,"low":2085,"close":1970,"change":1849,"percent_change":108,"volume":2262,"transactions":9,"vwap":1970},"2025-07-24",794000,{"date":2264,"open":1932,"high":2265,"low":1965,"close":2266,"change":1038,"percent_change":1361,"volume":2267,"transactions":9,"vwap":2266},"2025-07-23",33.32,33.02,1167000,{"date":2269,"open":252,"high":2270,"low":252,"close":1951,"change":2271,"percent_change":2272,"volume":2273,"transactions":9,"vwap":1951},"2025-07-22",33.18,0.23,0.7,1547300,{"date":2275,"open":1911,"high":1995,"low":2276,"close":479,"change":2277,"percent_change":2102,"volume":2278,"transactions":9,"vwap":479},"2025-07-21",32.385,0.43,1665600,{"date":2280,"open":2249,"high":252,"low":471,"close":501,"change":310,"percent_change":1788,"volume":2281,"transactions":9,"vwap":501},"2025-07-18",1004700,{"date":2283,"open":228,"high":1979,"low":471,"close":1859,"change":1707,"percent_change":503,"volume":2284,"transactions":9,"vwap":1859},"2025-07-17",1387200,{"date":2286,"open":512,"high":542,"low":2287,"close":502,"change":714,"percent_change":2288,"volume":2289,"transactions":9,"vwap":502},"2025-07-16",32.16,1.15,2767800,{"date":2291,"open":1765,"high":638,"low":2222,"close":2121,"change":545,"percent_change":1622,"volume":2292,"transactions":9,"vwap":2121},"2025-07-15",1617900,{"date":2294,"open":544,"high":2130,"low":1971,"close":2295,"change":503,"percent_change":504,"volume":2296,"transactions":9,"vwap":2295},"2025-07-14",32.55,2049300,{"date":2298,"open":2266,"high":2299,"low":512,"close":1984,"change":2300,"percent_change":2301,"volume":2302,"transactions":9,"vwap":1984},"2025-07-11",33.135,-0.81,-2.44,2146700,{"date":2304,"open":1947,"high":2305,"low":1932,"close":2106,"change":2306,"percent_change":2307,"volume":2308,"transactions":9,"vwap":2106},"2025-07-10",33.63,-0.52,-1.54,1811500,{"date":2310,"open":271,"high":562,"low":2311,"close":2140,"change":503,"percent_change":1325,"volume":2312,"transactions":9,"vwap":2140},"2025-07-09",33.36,1434500,{"date":2314,"open":1970,"high":2315,"low":1970,"close":1952,"change":831,"percent_change":2316,"volume":2317,"transactions":9,"vwap":1952},"2025-07-08",33.71,1.27,2183500,{"date":2319,"open":1932,"high":563,"low":1970,"close":2016,"change":880,"percent_change":1695,"volume":2320,"transactions":9,"vwap":2016},"2025-07-07",1820300,{"date":2322,"open":2323,"high":2265,"low":480,"close":188,"change":805,"percent_change":83,"volume":2324,"transactions":9,"vwap":188},"2025-07-03",32.98,1312200,{"date":2326,"open":2327,"high":2140,"low":2328,"close":460,"change":2012,"percent_change":2329,"volume":2330,"transactions":9,"vwap":460},"2025-07-02",33.57,32.685,-2.61,2837200,{"date":2332,"open":2333,"high":340,"low":478,"close":2334,"change":451,"percent_change":2335,"volume":2336,"transactions":9,"vwap":2334},"2025-07-01",33.94,33.7,-1.38,2570300,{"date":2338,"open":340,"high":2339,"low":2340,"close":2341,"change":1708,"percent_change":789,"volume":2342,"transactions":9,"vwap":2341},"2025-06-30",34.39,33.92,34.17,1492100,{"date":2344,"open":2345,"high":2346,"low":2347,"close":186,"change":302,"percent_change":1303,"volume":2348,"transactions":9,"vwap":186},"2025-06-27",34.16,34.195,33.76,2456500,{"date":2350,"open":2351,"high":2352,"low":197,"close":2353,"change":2354,"percent_change":2354,"volume":2355,"transactions":9,"vwap":2353},"2025-06-26",34.19,34.37,34.14,0,1644200,{"date":2357,"open":20,"high":319,"low":340,"close":2353,"change":1303,"percent_change":1546,"volume":2358,"transactions":9,"vwap":2353},"2025-06-25",1866400,{"date":2360,"open":2361,"high":2361,"low":327,"close":2362,"change":1031,"percent_change":739,"volume":2363,"transactions":9,"vwap":2362},"2025-06-24",34.71,34.55,1849900,{"date":2365,"open":2366,"high":2339,"low":358,"close":2339,"change":960,"percent_change":2271,"volume":2367,"transactions":9,"vwap":2339},"2025-06-23",34.21,1929500,{"date":2369,"open":2370,"high":2371,"low":2372,"close":2373,"change":888,"percent_change":2374,"volume":2375,"transactions":9,"vwap":2373},"2025-06-20",35.22,35.44,34.215,34.31,-2.03,3522700,{"date":2377,"open":2378,"high":2379,"low":2380,"close":2381,"change":2300,"percent_change":2382,"volume":2383,"transactions":9,"vwap":2381},"2025-06-18",35.8,35.83,35,35.02,-2.26,1575200,{"date":2385,"open":2386,"high":2387,"low":2388,"close":2379,"change":905,"percent_change":1062,"volume":2389,"transactions":9,"vwap":2379},"2025-06-17",35.6,36.405,35.55,1741600,{"date":2391,"open":2392,"high":2393,"low":2394,"close":2395,"change":897,"percent_change":442,"volume":2396,"transactions":9,"vwap":2395},"2025-06-16",35.61,35.805,35.31,35.71,1556600,{"date":2398,"open":2399,"high":2400,"low":421,"close":2401,"change":1039,"percent_change":1281,"volume":2402,"transactions":9,"vwap":2401},"2025-06-13",35.14,36.02,35.57,1885500,{"date":2404,"open":2405,"high":2406,"low":2407,"close":2408,"change":774,"percent_change":481,"volume":2409,"transactions":9,"vwap":2408},"2025-06-12",35.99,36.099998,35.59,35.84,1472500,{"date":2411,"open":2412,"high":2412,"low":368,"close":2413,"change":1329,"percent_change":2414,"volume":2415,"transactions":9,"vwap":2413},"2025-06-11",36.46,35.92,-1.48,1911700,{"date":2417,"open":2418,"high":2418,"low":2419,"close":2412,"change":524,"percent_change":2420,"volume":2421,"transactions":9,"vwap":2412},"2025-06-10",37.43,36.45,-2.64,3992700,{"date":2423,"open":2424,"high":2425,"low":2426,"close":2427,"change":1030,"percent_change":830,"volume":2428,"transactions":9,"vwap":2427},"2025-06-09",37.38,37.55,37.16,37.45,1671900,{"date":2430,"open":2431,"high":2432,"low":2433,"close":2434,"change":2306,"percent_change":1071,"volume":2435,"transactions":9,"vwap":2434},"2025-06-06",37.93,38.040001,37.17,37.41,2330600,{"date":2437,"open":2438,"high":2439,"low":2440,"close":2431,"change":403,"percent_change":2441,"volume":2442,"transactions":9,"vwap":2431},"2025-06-05",38.7,38.73,37.7,-1.61,2956900,{"date":2444,"open":2445,"high":177,"low":2446,"close":2447,"change":1708,"percent_change":805,"volume":2448,"transactions":9,"vwap":2447},"2025-06-04",38.4,38.145,38.55,3039800,{"date":2450,"open":2451,"high":2445,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-06-03",38.02,37.88,38.38,0.27,0.71,2187400,{"date":2458,"open":2459,"high":2460,"low":2461,"close":2462,"change":2463,"percent_change":757,"volume":2464,"transactions":9,"vwap":2462},"2025-06-02",37.82,38.36,37.65,38.11,0.29,3862700,{"date":2466,"open":2424,"high":2467,"low":2468,"close":2459,"change":739,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2459},"2025-05-30",37.96,36.98,1.26,3950200,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":611,"percent_change":2141,"volume":2477,"transactions":9,"vwap":2476},"2025-05-29",36.66,37.39,36.29,37.35,12783800,{"date":2479,"open":319,"high":2480,"low":2481,"close":2482,"change":2483,"percent_change":2484,"volume":2485,"transactions":9,"vwap":2482},"2025-05-28",37.66,34.85,36.87,5.42,17.23,16887100,{"date":2487,"open":2152,"high":2488,"low":2489,"close":2490,"change":564,"percent_change":2491,"volume":2492,"transactions":9,"vwap":2490},"2025-05-27",31.61,31.14,31.45,1.16,4116900,{"date":2494,"open":2495,"high":1753,"low":2496,"close":629,"change":311,"percent_change":1329,"volume":2278,"transactions":9,"vwap":629},"2025-05-23",31,30.97,{"date":2498,"open":639,"high":2499,"low":2500,"close":2501,"change":1642,"percent_change":1297,"volume":2502,"transactions":9,"vwap":2501},"2025-05-22",31.585,31.17,31.26,1731000,{"date":2504,"open":637,"high":1896,"low":2505,"close":620,"change":1501,"percent_change":2506,"volume":2507,"transactions":9,"vwap":620},"2025-05-21",31.47,-1.31,1559100,{"date":2509,"open":1838,"high":1911,"low":1837,"close":2116,"change":113,"percent_change":822,"volume":2510,"transactions":9,"vwap":2116},"2025-05-20",1673400,{"date":2512,"open":2229,"high":2513,"low":1845,"close":2229,"change":1695,"percent_change":231,"volume":2514,"transactions":9,"vwap":2229},"2025-05-19",32.19,1112700,{"date":2516,"open":2517,"high":241,"low":2116,"close":2517,"change":292,"percent_change":1855,"volume":2518,"transactions":9,"vwap":2517},"2025-05-16",32.28,1429800,{"date":2520,"open":2521,"high":512,"low":2522,"close":541,"change":1872,"percent_change":2523,"volume":2524,"transactions":9,"vwap":541},"2025-05-15",31.74,31.645,1.9,1487800,{"date":2526,"open":637,"high":2527,"low":2505,"close":2188,"change":1038,"percent_change":481,"volume":2528,"transactions":9,"vwap":2188},"2025-05-14",31.86,1099600,{"date":2530,"open":2531,"high":2532,"low":2533,"close":1901,"change":584,"percent_change":451,"volume":2534,"transactions":9,"vwap":1901},"2025-05-13",31.91,32.14,31.71,944600,{"date":2536,"open":2158,"high":2513,"low":1906,"close":2537,"change":1325,"percent_change":1063,"volume":2538,"transactions":9,"vwap":2537},"2025-05-12",31.87,1391900,{"date":2540,"open":1892,"high":2541,"low":220,"close":2152,"change":292,"percent_change":781,"volume":2542,"transactions":9,"vwap":2152},"2025-05-09",31.73,903500,{"date":2544,"open":2195,"high":2522,"low":2545,"close":230,"change":2277,"percent_change":574,"volume":2546,"transactions":9,"vwap":230},"2025-05-08",31.065001,926700,{"date":2548,"open":2549,"high":206,"low":2550,"close":2551,"change":503,"percent_change":54,"volume":2552,"transactions":9,"vwap":2551},"2025-05-07",31.049999,30.71,30.96,1022100,{"date":2554,"open":2555,"high":2556,"low":217,"close":2557,"change":513,"percent_change":1768,"volume":2558,"transactions":9,"vwap":2557},"2025-05-06",30.89,31.155,30.81,1062800,{"date":2560,"open":2202,"high":2215,"low":2202,"close":2500,"change":113,"percent_change":822,"volume":2561,"transactions":9,"vwap":2500},"2025-05-05",1875900,{"date":2563,"open":1752,"high":592,"low":2555,"close":1752,"change":2564,"percent_change":1141,"volume":2565,"transactions":9,"vwap":1752},"2025-05-02",0.2,971800,{"date":2567,"open":2489,"high":639,"low":2189,"close":2189,"change":2242,"percent_change":370,"volume":2568,"transactions":9,"vwap":2189},"2025-05-01",1116700,{"date":2570,"open":730,"high":2152,"low":2571,"close":2572,"change":2242,"percent_change":1973,"volume":2573,"transactions":9,"vwap":2572},"2025-04-30",30.99,31.22,1455000,{"date":2575,"open":727,"high":618,"low":2576,"close":2577,"change":2578,"percent_change":2579,"volume":2580,"transactions":9,"vwap":2577},"2025-04-29",30.84,31.46,0.63,2.04,1343700,{"date":2582,"open":2495,"high":2583,"low":619,"close":617,"change":1487,"percent_change":913,"volume":2584,"transactions":9,"vwap":617},"2025-04-28",31.208,1724200,{"date":2586,"open":2550,"high":2587,"low":2588,"close":2589,"change":1708,"percent_change":351,"volume":2590,"transactions":9,"vwap":2589},"2025-04-25",31.035,30.64,30.95,789000,{"date":2592,"open":1693,"high":2593,"low":2594,"close":2595,"change":611,"percent_change":2596,"volume":2597,"transactions":9,"vwap":2595},"2025-04-24",31.01,30.2,30.78,1.58,1079000,{"date":2599,"open":660,"high":2551,"low":710,"close":1811,"change":2600,"percent_change":992,"volume":2601,"transactions":9,"vwap":1811},"2025-04-23",0.51,1652300,{"date":181,"open":2603,"high":701,"low":2604,"close":2605,"change":2004,"percent_change":1629,"volume":2606,"transactions":9,"vwap":2605},29.53,29.43,29.79,1798700]