[{"data":1,"prerenderedAt":-1},["ShallowReactive",2],{"stock-detail-BRBR":3,"homepage-market-summary":31,"stock-historical-BRBR":173},{"ticker":4,"date":5,"profile":6,"dividend":9,"quote":15},"BRBR","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},"BellRing Brands, Inc.","NYSE",null,"FOOD AND KINDRED PRODUCTS","BellRing Brands Inc is a United States-based company engaged in providing nutrition-related products. Its brands, Premier Protein, Dymatize, and PowerBar provides various products including ready-to-drink protein shakes, powders and nutrition bars. The company's products are distributed through a diverse network of channel including club, food, drug and mass, eCommerce, convenience and specialty.","530","Clayton, MO",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},7.43,7.47,7.72,7.35,7.4,0.03,0.41,3959175.398691,33212,7.5248,36.155,7.33,4204635.807207139,0.3,1748,{"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},79.57,3802935,1388071287.608992,-90.14,"2025-04-22",[183,184,193,204,215,226,236,245,255,266,277,288,295,304,314,322,332,342,352,363,373,383,391,402,413,423,434,444,454,462,472,482,490,498,506,517,526,535,546,557,566,576,587,597,607,617,625,636,647,656,666,676,686,696,703,709,716,723,730,737,745,753,761,768,774,781,789,795,803,811,819,828,835,843,851,857,864,872,877,885,893,901,909,915,921,926,934,941,949,958,964,969,975,981,984,989,996,1003,1007,1015,1022,1030,1035,1041,1049,1057,1064,1071,1078,1087,1094,1103,1111,1120,1127,1133,1141,1146,1153,1162,1169,1178,1186,1194,1201,1210,1218,1227,1234,1238,1246,1255,1262,1269,1276,1283,1290,1297,1305,1312,1319,1327,1335,1341,1349,1357,1363,1371,1377,1386,1393,1398,1406,1414,1421,1427,1434,1443,1452,1456,1463,1469,1474,1481,1488,1495,1504,1512,1521,1529,1537,1545,1554,1560,1568,1576,1584,1592,1599,1607,1614,1620,1627,1635,1640,1649,1656,1663,1671,1678,1686,1692,1700,1707,1715,1722,1729,1737,1744,1752,1761,1769,1777,1786,1794,1801,1809,1815,1822,1829,1836,1843,1848,1855,1862,1870,1877,1882,1889,1897,1906,1913,1920,1927,1936,1943,1949,1956,1962,1967,1973,1979,1985,1993,2000,2005,2013,2021,2027,2036,2043,2050,2058,2064,2072,2079,2087,2094,2100,2108,2117,2123,2130,2137,2143,2151,2157,2163,2169,2177,2184,2190,2196,2202,2209,2217,2224,2232,2240,2249,2258,2267,2275,2281,2288,2295,2302,2310,2318,2326,2333,2340,2346,2354,2359,2366,2373,2380,2387,2393,2400,2406,2415,2424,2432,2439,2448,2457,2463,2471,2479,2485,2490,2499,2507,2514,2521,2530,2538,2544,2552,2560,2567,2573,2579,2586,2594,2601,2609,2618,2627,2633,2639,2646,2653,2661,2668,2676,2684,2691,2697,2705,2713,2721,2729,2736,2743,2750,2757,2764,2771,2778,2786,2792,2800,2809,2815,2824,2830,2837,2846,2854,2861,2867,2873,2881,2888,2897,2904,2911,2919,2925,2933,2941,2949],{"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":27,"close":20,"change":188,"percent_change":189,"volume":190,"transactions":191,"vwap":192},"2026-10-01",7.77,7.88,-0.29,-3.77,5120548.565081,30943,7.4554,{"date":194,"open":195,"high":196,"low":197,"close":198,"change":199,"percent_change":200,"volume":201,"transactions":202,"vwap":203},"2026-09-30",7.83,7.84,7.65,7.69,-0.06,-0.77,4817935.72663,24305,7.7038,{"date":205,"open":206,"high":207,"low":208,"close":209,"change":210,"percent_change":211,"volume":212,"transactions":213,"vwap":214},"2026-09-29",7.62,7.765,7.49,7.75,0.01,0.13,3139122.550538,27322,7.6476,{"date":216,"open":217,"high":218,"low":219,"close":220,"change":221,"percent_change":222,"volume":223,"transactions":224,"vwap":225},"2026-09-28",7.79,8,7.59,7.74,-0.17,-2.15,3198158.665202,32678,7.7817,{"date":227,"open":228,"high":218,"low":229,"close":230,"change":231,"percent_change":232,"volume":233,"transactions":234,"vwap":235},"2026-09-25",7.71,7.5901,7.91,0.22,2.86,7210104.142946,41836,7.9013,{"date":237,"open":238,"high":239,"low":198,"close":198,"change":240,"percent_change":241,"volume":242,"transactions":243,"vwap":244},"2026-09-24",8.5,8.556,-0.75,-8.89,7221775.968273,42317,7.8588,{"date":246,"open":247,"high":247,"low":248,"close":249,"change":250,"percent_change":251,"volume":252,"transactions":253,"vwap":254},"2026-09-23",8.96,8.42,8.44,-0.55,-6.12,2334035.483954,24481,8.5394,{"date":256,"open":257,"high":258,"low":259,"close":260,"change":261,"percent_change":262,"volume":263,"transactions":264,"vwap":265},"2026-09-22",9.19,9.3035,8.915,8.99,0.04,0.45,2543982.197187,22219,8.9911,{"date":267,"open":268,"high":269,"low":270,"close":271,"change":272,"percent_change":273,"volume":274,"transactions":275,"vwap":276},"2026-09-21",8.97,9.15,8.82,8.95,-0.03,-0.33,2243557.084432,22440,8.9762,{"date":278,"open":279,"high":280,"low":281,"close":282,"change":283,"percent_change":284,"volume":285,"transactions":286,"vwap":287},"2026-09-18",9.02,9.11,8.9,8.98,-0.13,-1.43,4542428.293692,21148,8.9932,{"date":289,"open":257,"high":290,"low":282,"close":280,"change":291,"percent_change":231,"volume":292,"transactions":293,"vwap":294},"2026-09-17",9.2999,0.02,2297390.506649,19471,9.1002,{"date":296,"open":297,"high":298,"low":297,"close":299,"change":199,"percent_change":300,"volume":301,"transactions":302,"vwap":303},"2026-09-16",9.08,9.4154,9.09,-0.66,2195774.727721,19646,9.2349,{"date":305,"open":306,"high":307,"low":308,"close":269,"change":309,"percent_change":310,"volume":311,"transactions":312,"vwap":313},"2026-09-15",9.12,9.16,8.85,-0.05,-0.54,3308584.46142,30688,9.0398,{"date":315,"open":316,"high":317,"low":318,"close":318,"change":108,"percent_change":138,"volume":319,"transactions":320,"vwap":321},"2026-09-14",9.42,9.55,9.2,2474688.708002,23505,9.3254,{"date":323,"open":324,"high":325,"low":299,"close":326,"change":327,"percent_change":328,"volume":329,"transactions":330,"vwap":331},"2026-09-11",9.43,9.465,9.14,-0.16,-1.72,2614089.502315,22982,9.2163,{"date":333,"open":334,"high":335,"low":336,"close":337,"change":283,"percent_change":338,"volume":339,"transactions":340,"vwap":341},"2026-09-10",9.56,9.62,9.125,9.3,-1.38,2978760.990148,24320,9.2907,{"date":343,"open":344,"high":345,"low":346,"close":324,"change":347,"percent_change":348,"volume":349,"transactions":350,"vwap":351},"2026-09-09",9.64,9.745,9.36,-0.36,-3.68,3581104.75311,27876,9.4761,{"date":353,"open":354,"high":355,"low":356,"close":357,"change":358,"percent_change":359,"volume":360,"transactions":361,"vwap":362},"2026-09-08",10.36,10.597,9.735,9.79,-0.6,-5.77,3084421.897733,28448,9.8513,{"date":364,"open":365,"high":366,"low":367,"close":368,"change":113,"percent_change":369,"volume":370,"transactions":371,"vwap":372},"2026-09-04",10.34,10.49,10.25,10.39,-0.1,2087818.641814,19549,10.399,{"date":374,"open":375,"high":376,"low":368,"close":377,"change":378,"percent_change":379,"volume":380,"transactions":381,"vwap":382},"2026-09-03",10.72,11.09,10.4,-0.32,-2.99,2368854.961434,23952,10.4985,{"date":384,"open":385,"high":386,"low":385,"close":375,"change":22,"percent_change":387,"volume":388,"transactions":389,"vwap":390},"2026-09-02",10.37,10.91,3.98,2298010.964258,22698,10.7041,{"date":392,"open":393,"high":394,"low":395,"close":396,"change":397,"percent_change":398,"volume":399,"transactions":400,"vwap":401},"2026-09-01",10.94,10.99,10.265,10.31,-0.46,-4.27,3973615.31865,29388,10.4883,{"date":403,"open":404,"high":405,"low":406,"close":407,"change":408,"percent_change":409,"volume":410,"transactions":411,"vwap":412},"2026-08-31",10.53,10.93,10.475,10.77,0.08,0.75,4703787.92924,29401,10.7504,{"date":414,"open":415,"high":416,"low":396,"close":417,"change":418,"percent_change":419,"volume":420,"transactions":421,"vwap":422},"2026-08-28",10.41,10.855,10.69,0.43,4.19,2600988.905147,23798,10.6695,{"date":424,"open":425,"high":426,"low":427,"close":428,"change":429,"percent_change":430,"volume":431,"transactions":432,"vwap":433},"2026-08-27",10.6,10.63,10.23,10.26,-0.53,-4.91,2865639.232244,24436,10.3272,{"date":435,"open":436,"high":437,"low":438,"close":439,"change":21,"percent_change":440,"volume":441,"transactions":442,"vwap":443},"2026-08-26",10.65,11.0065,10.635,10.79,0.28,2595736.214535,22975,10.7629,{"date":445,"open":446,"high":447,"low":406,"close":448,"change":449,"percent_change":450,"volume":451,"transactions":452,"vwap":453},"2026-08-25",10.8,10.83,10.76,-0.09,-0.83,2226870.062541,25771,10.6881,{"date":455,"open":456,"high":386,"low":456,"close":457,"change":138,"percent_change":458,"volume":459,"transactions":460,"vwap":461},"2026-08-24",10.21,10.85,6.48,2738667.501741,28700,10.7555,{"date":463,"open":377,"high":464,"low":465,"close":466,"change":467,"percent_change":468,"volume":469,"transactions":470,"vwap":471},"2026-08-21",10.61,10.165,10.19,-0.26,-2.49,2022257.110864,22500,10.2841,{"date":473,"open":474,"high":394,"low":475,"close":476,"change":477,"percent_change":478,"volume":479,"transactions":480,"vwap":481},"2026-08-20",10.68,10.425,10.45,-0.28,-2.61,1976952.87209,23613,10.5206,{"date":483,"open":396,"high":484,"low":485,"close":486,"change":153,"percent_change":89,"volume":487,"transactions":488,"vwap":489},"2026-08-19",11.02,10.28,10.73,2960536.796726,30219,10.7647,{"date":491,"open":492,"high":426,"low":367,"close":492,"change":493,"percent_change":494,"volume":495,"transactions":496,"vwap":497},"2026-08-18",10.38,0.2,1.96,3307967.887816,35385,10.4546,{"date":499,"open":426,"high":417,"low":500,"close":501,"change":502,"percent_change":503,"volume":504,"transactions":505,"vwap":427},"2026-08-17",10.09,10.18,-0.57,-5.3,3826000.021036,35320,{"date":507,"open":508,"high":509,"low":510,"close":511,"change":512,"percent_change":513,"volume":514,"transactions":515,"vwap":516},"2026-08-14",11,11.16,10.67,10.75,-0.24,-2.18,2377089.788007,35388,10.811,{"date":518,"open":393,"high":519,"low":520,"close":394,"change":521,"percent_change":522,"volume":523,"transactions":524,"vwap":525},"2026-08-13",11.2,10.74,0.14,1.29,2778148.638898,25506,10.9531,{"date":527,"open":528,"high":529,"low":510,"close":457,"change":530,"percent_change":531,"volume":532,"transactions":533,"vwap":534},"2026-08-12",11.28,11.59,-0.7,-6.06,3150283.253791,34126,10.9213,{"date":536,"open":537,"high":538,"low":539,"close":540,"change":541,"percent_change":542,"volume":543,"transactions":544,"vwap":545},"2026-08-11",11.27,11.585,11.25,11.55,0.17,1.49,3517831.986633,32305,11.5236,{"date":547,"open":548,"high":549,"low":550,"close":551,"change":552,"percent_change":553,"volume":554,"transactions":555,"vwap":556},"2026-08-10",11.68,11.74,11.24,11.38,-0.18,-1.56,4203345.836514,37529,11.3827,{"date":558,"open":559,"high":559,"low":560,"close":561,"change":250,"percent_change":562,"volume":563,"transactions":564,"vwap":565},"2026-08-07",12.23,11.51,11.56,-4.54,3388377.569578,36665,11.7149,{"date":567,"open":568,"high":569,"low":529,"close":570,"change":571,"percent_change":572,"volume":573,"transactions":574,"vwap":575},"2026-08-06",12.62,12.75,12.11,-0.5,-3.97,4059990.955402,43808,12.028,{"date":577,"open":578,"high":579,"low":580,"close":581,"change":582,"percent_change":583,"volume":584,"transactions":585,"vwap":586},"2026-08-05",12.69,13.0289,12.22,12.61,-0.14,-1.1,5772115.651133,56325,12.6071,{"date":588,"open":589,"high":590,"low":591,"close":569,"change":592,"percent_change":593,"volume":594,"transactions":595,"vwap":596},"2026-08-04",10.55,12.76,10.16,-0.2,-1.54,11994934.573279,103070,12.1916,{"date":598,"open":599,"high":600,"low":599,"close":601,"change":602,"percent_change":603,"volume":604,"transactions":605,"vwap":606},"2026-08-03",12.5,13.2,12.95,0.56,4.52,6316239.963677,57406,12.8495,{"date":608,"open":601,"high":609,"low":610,"close":611,"change":612,"percent_change":613,"volume":614,"transactions":615,"vwap":616},"2026-07-31",13.15,12.21,12.39,-0.76,-5.78,3264584.835791,35281,12.5197,{"date":618,"open":619,"high":620,"low":581,"close":609,"change":582,"percent_change":621,"volume":622,"transactions":623,"vwap":624},"2026-07-30",12.89,13.45,-1.05,2963683.755557,33486,13.1084,{"date":626,"open":627,"high":628,"low":629,"close":630,"change":631,"percent_change":632,"volume":633,"transactions":634,"vwap":635},"2026-07-29",13.47,13.64,13.05,13.29,-0.37,-2.71,4633079.265798,45935,13.2581,{"date":637,"open":638,"high":639,"low":640,"close":641,"change":642,"percent_change":643,"volume":644,"transactions":645,"vwap":646},"2026-07-28",13.88,14.175,13.52,13.66,0.59,4.51,3629474.45735,38881,13.7216,{"date":648,"open":590,"high":649,"low":590,"close":650,"change":651,"percent_change":652,"volume":653,"transactions":654,"vwap":655},"2026-07-27",13.58,13.07,0.12,0.93,4036859.924598,43481,13.0801,{"date":657,"open":658,"high":659,"low":660,"close":601,"change":661,"percent_change":662,"volume":663,"transactions":664,"vwap":665},"2026-07-24",12.97,13.41,12.935,0.05,0.39,3386709.904546,31299,13.0734,{"date":667,"open":668,"high":669,"low":670,"close":671,"change":651,"percent_change":672,"volume":673,"transactions":674,"vwap":675},"2026-07-23",12.71,12.91,12.3,12.9,0.94,3733154.941669,31226,12.6668,{"date":677,"open":678,"high":679,"low":680,"close":681,"change":651,"percent_change":682,"volume":683,"transactions":684,"vwap":685},"2026-07-22",13.03,13.079,12.45,12.78,0.95,4558263.0602,33993,12.7204,{"date":687,"open":688,"high":689,"low":688,"close":690,"change":691,"percent_change":692,"volume":693,"transactions":694,"vwap":695},"2026-07-21",12.02,12.85,12.66,0.51,4.2,2997580.528591,29990,12.626,{"date":697,"open":688,"high":559,"low":698,"close":699,"change":21,"percent_change":123,"volume":700,"transactions":701,"vwap":702},"2026-07-20",11.8,12.15,2698394.67412,31314,12.0605,{"date":704,"open":705,"high":590,"low":698,"close":706,"change":211,"percent_change":707,"volume":708,"transactions":9,"vwap":706},"2026-07-17",12,12.12,1.08,4161600,{"date":710,"open":711,"high":712,"low":713,"close":714,"change":369,"percent_change":450,"volume":715,"transactions":9,"vwap":714},"2026-07-16",12.33,12.51,11.955,11.99,3053600,{"date":717,"open":705,"high":718,"low":719,"close":720,"change":113,"percent_change":721,"volume":722,"transactions":9,"vwap":720},"2026-07-15",12.595,11.98,12.09,-0.08,2525000,{"date":724,"open":725,"high":725,"low":705,"close":726,"change":727,"percent_change":728,"volume":729,"transactions":9,"vwap":726},"2026-07-14",12.58,12.1,-0.65,-5.1,3529900,{"date":731,"open":732,"high":733,"low":732,"close":569,"change":734,"percent_change":735,"volume":736,"transactions":9,"vwap":569},"2026-07-13",12.29,12.8,0.27,2.16,4167800,{"date":738,"open":739,"high":740,"low":570,"close":741,"change":742,"percent_change":743,"volume":744,"transactions":9,"vwap":741},"2026-07-10",12.38,12.68,12.48,0.33,2.72,3893100,{"date":746,"open":747,"high":748,"low":749,"close":699,"change":750,"percent_change":751,"volume":752,"transactions":9,"vwap":699},"2026-07-09",13.23,13.3,11.94,-1.03,-7.81,7529900,{"date":754,"open":755,"high":756,"low":757,"close":758,"change":612,"percent_change":759,"volume":760,"transactions":9,"vwap":758},"2026-07-08",13.8,13.83,13.135,13.18,-5.45,4198600,{"date":762,"open":763,"high":764,"low":763,"close":765,"change":54,"percent_change":766,"volume":767,"transactions":9,"vwap":765},"2026-07-07",13.33,14.29,13.94,3.64,7439000,{"date":769,"open":640,"high":770,"low":733,"close":620,"change":771,"percent_change":772,"volume":773,"transactions":9,"vwap":620},"2026-07-06",13.69,-0.41,-2.96,5145400,{"date":775,"open":776,"high":777,"low":776,"close":778,"change":691,"percent_change":779,"volume":780,"transactions":9,"vwap":778},"2026-07-02",13.25,14.05,13.86,3.82,4471300,{"date":782,"open":783,"high":784,"low":785,"close":786,"change":22,"percent_change":787,"volume":788,"transactions":9,"vwap":786},"2026-07-01",12.94,13.48,12.783,13.35,3.17,4567800,{"date":790,"open":791,"high":792,"low":793,"close":783,"change":602,"percent_change":603,"volume":794,"transactions":9,"vwap":783},"2026-06-30",12.34,12.99,12.24,4495300,{"date":796,"open":797,"high":798,"low":799,"close":739,"change":800,"percent_change":801,"volume":802,"transactions":9,"vwap":739},"2026-06-29",11.645,12.42,11.3,0.83,7.19,7137000,{"date":804,"open":805,"high":806,"low":807,"close":540,"change":808,"percent_change":809,"volume":810,"transactions":9,"vwap":540},"2026-06-26",11.35,11.66,11.11,0.16,1.4,21555500,{"date":812,"open":813,"high":814,"low":805,"close":815,"change":816,"percent_change":817,"volume":818,"transactions":9,"vwap":815},"2026-06-25",11.69,11.915,11.39,-0.52,-4.37,5367800,{"date":820,"open":821,"high":822,"low":823,"close":824,"change":825,"percent_change":826,"volume":827,"transactions":9,"vwap":824},"2026-06-24",11.37,12.545,11.19,11.91,0.64,5.68,8609200,{"date":829,"open":456,"high":830,"low":831,"close":537,"change":832,"percent_change":833,"volume":834,"transactions":9,"vwap":537},"2026-06-23",11.445,10.181,1.1,10.82,10436200,{"date":836,"open":837,"high":428,"low":838,"close":839,"change":840,"percent_change":841,"volume":842,"transactions":9,"vwap":839},"2026-06-22",9.51,9.255,10.17,0.71,7.51,7101900,{"date":844,"open":845,"high":846,"low":847,"close":848,"change":662,"percent_change":849,"volume":850,"transactions":9,"vwap":848},"2026-06-18",9.23,9.76,8.94,9.46,4.3,18198600,{"date":852,"open":853,"high":324,"low":853,"close":854,"change":855,"percent_change":743,"volume":856,"transactions":9,"vwap":854},"2026-06-17",8.78,9.07,0.24,5410100,{"date":858,"open":859,"high":280,"low":860,"close":861,"change":272,"percent_change":862,"volume":863,"transactions":9,"vwap":861},"2026-06-16",8.89,8.47,8.83,-0.34,4876400,{"date":865,"open":866,"high":867,"low":868,"close":869,"change":661,"percent_change":870,"volume":871,"transactions":9,"vwap":869},"2026-06-15",8.81,9.05,8.61,8.86,0.57,4855500,{"date":873,"open":268,"high":867,"low":874,"close":866,"change":369,"percent_change":875,"volume":876,"transactions":9,"vwap":866},"2026-06-12",8.605,-1.12,4622500,{"date":878,"open":879,"high":880,"low":881,"close":882,"change":440,"percent_change":883,"volume":884,"transactions":9,"vwap":882},"2026-06-11",8.48,8.92,8.24,8.91,3.24,5211800,{"date":886,"open":887,"high":888,"low":889,"close":890,"change":493,"percent_change":891,"volume":892,"transactions":9,"vwap":890},"2026-06-10",8.43,8.695,8.23,8.63,2.37,4476200,{"date":894,"open":895,"high":896,"low":897,"close":887,"change":898,"percent_change":899,"volume":900,"transactions":9,"vwap":887},"2026-06-09",7.9,8.46,7.89,0.53,6.71,6599400,{"date":902,"open":903,"high":904,"low":905,"close":895,"change":906,"percent_change":907,"volume":908,"transactions":9,"vwap":895},"2026-06-08",8.45,8.53,7.82,-0.87,-9.92,7477100,{"date":910,"open":911,"high":318,"low":912,"close":911,"change":408,"percent_change":913,"volume":914,"transactions":9,"vwap":911},"2026-06-05",8.77,8.635,0.92,3100000,{"date":916,"open":280,"high":845,"low":917,"close":918,"change":221,"percent_change":919,"volume":920,"transactions":9,"vwap":918},"2026-06-04",8.56,8.69,-1.92,3858500,{"date":922,"open":281,"high":268,"low":923,"close":869,"change":552,"percent_change":924,"volume":925,"transactions":9,"vwap":869},"2026-06-03",8.57,-1.99,4090500,{"date":927,"open":928,"high":316,"low":929,"close":930,"change":931,"percent_change":932,"volume":933,"transactions":9,"vwap":930},"2026-06-02",9.06,8.88,9.04,-0.02,-0.22,4631900,{"date":935,"open":936,"high":306,"low":937,"close":928,"change":938,"percent_change":939,"volume":940,"transactions":9,"vwap":928},"2026-06-01",8.31,8.1,0.7,8.37,6595800,{"date":942,"open":943,"high":943,"low":944,"close":945,"change":946,"percent_change":947,"volume":948,"transactions":9,"vwap":945},"2026-05-29",8.67,8.3,8.36,-0.3,-3.46,4108500,{"date":950,"open":951,"high":952,"low":953,"close":954,"change":955,"percent_change":956,"volume":957,"transactions":9,"vwap":954},"2026-05-28",8.6,8.7,8.4,8.66,0.07,0.81,3743300,{"date":959,"open":918,"high":960,"low":904,"close":961,"change":113,"percent_change":962,"volume":963,"transactions":9,"vwap":961},"2026-05-27",9.18,8.59,-0.12,5572500,{"date":965,"open":853,"high":882,"low":961,"close":951,"change":966,"percent_change":967,"volume":968,"transactions":9,"vwap":951},"2026-05-26",-0.31,-3.48,3667500,{"date":970,"open":247,"high":971,"low":972,"close":882,"change":582,"percent_change":973,"volume":974,"transactions":9,"vwap":882},"2026-05-22",9.235,8.84,-1.55,3252900,{"date":976,"open":929,"high":977,"low":978,"close":867,"change":408,"percent_change":979,"volume":980,"transactions":9,"vwap":867},"2026-05-21",9.1,8.54,0.89,3749200,{"date":982,"open":308,"high":280,"low":904,"close":268,"change":408,"percent_change":68,"volume":983,"transactions":9,"vwap":268},"2026-05-20",3251900,{"date":985,"open":986,"high":334,"low":308,"close":859,"change":631,"percent_change":987,"volume":988,"transactions":9,"vwap":859},"2026-05-19",9.41,-4,5659600,{"date":990,"open":317,"high":991,"low":845,"close":992,"change":993,"percent_change":994,"volume":995,"transactions":9,"vwap":992},"2026-05-18",9.67,9.26,-0.43,-4.44,3823400,{"date":997,"open":986,"high":998,"low":297,"close":999,"change":1000,"percent_change":1001,"volume":1002,"transactions":9,"vwap":999},"2026-05-15",9.725,9.69,0.54,5.9,4950800,{"date":1004,"open":986,"high":1005,"low":854,"close":269,"change":369,"percent_change":74,"volume":1006,"transactions":9,"vwap":269},"2026-05-14",9.66,3356000,{"date":1008,"open":1009,"high":837,"low":1010,"close":1011,"change":1012,"percent_change":1013,"volume":1014,"transactions":9,"vwap":1011},"2026-05-13",9.4,9,9.25,-0.23,-2.43,5602300,{"date":1016,"open":1017,"high":357,"low":1018,"close":1019,"change":408,"percent_change":1020,"volume":1021,"transactions":9,"vwap":1019},"2026-05-12",9.44,9.325,9.48,0.85,3791300,{"date":1023,"open":1024,"high":1025,"low":1026,"close":1009,"change":1027,"percent_change":1028,"volume":1029,"transactions":9,"vwap":1009},"2026-05-11",10.27,10.365,9.265,-0.91,-8.83,5246200,{"date":1031,"open":1024,"high":407,"low":1032,"close":396,"change":1033,"percent_change":284,"volume":1034,"transactions":9,"vwap":396},"2026-05-08",10.143,-0.15,6097700,{"date":1036,"open":508,"high":1037,"low":492,"close":1038,"change":1039,"percent_change":359,"volume":1040,"transactions":9,"vwap":1038},"2026-05-07",11.44,10.46,-0.64,6850800,{"date":1042,"open":1043,"high":519,"low":1044,"close":1045,"change":1046,"percent_change":1047,"volume":1048,"transactions":9,"vwap":1045},"2026-05-06",10.205,9.59,11.1,0.47,4.42,11360100,{"date":1050,"open":1051,"high":1052,"low":1053,"close":426,"change":1054,"percent_change":1055,"volume":1056,"transactions":9,"vwap":426},"2026-05-05",11.53,11.93,9.215,-6.73,-38.77,26688400,{"date":1058,"open":1059,"high":1060,"low":1061,"close":1062,"change":808,"percent_change":652,"volume":1063,"transactions":9,"vwap":1062},"2026-05-04",17.8,18.32,17.15,17.36,6180800,{"date":1065,"open":1066,"high":1067,"low":1061,"close":1068,"change":358,"percent_change":1069,"volume":1070,"transactions":9,"vwap":1068},"2026-05-01",18,18.43,17.2,-3.37,3838000,{"date":1072,"open":1062,"high":1073,"low":1074,"close":1059,"change":1075,"percent_change":1076,"volume":1077,"transactions":9,"vwap":1059},"2026-04-30",17.92,17.07,0.26,1.48,3370400,{"date":1079,"open":1080,"high":1081,"low":1082,"close":1083,"change":1084,"percent_change":1085,"volume":1086,"transactions":9,"vwap":1083},"2026-04-29",16.84,17.59,16.77,17.54,0.61,3.6,3855200,{"date":1088,"open":1089,"high":1090,"low":1091,"close":1092,"change":408,"percent_change":1046,"volume":1093,"transactions":9,"vwap":1092},"2026-04-28",17,17.46,16.755,16.93,2512200,{"date":1095,"open":1096,"high":1097,"low":1098,"close":1099,"change":1100,"percent_change":1101,"volume":1102,"transactions":9,"vwap":1099},"2026-04-27",16.79,17.25,16.435,16.85,0.65,4.01,4104300,{"date":1104,"open":1105,"high":1106,"low":1107,"close":1108,"change":369,"percent_change":1109,"volume":1110,"transactions":9,"vwap":1108},"2026-04-24",16.38,16.67,15.96,16.2,-0.61,1877100,{"date":1112,"open":1113,"high":1114,"low":1115,"close":1116,"change":1117,"percent_change":1118,"volume":1119,"transactions":9,"vwap":1116},"2026-04-23",16.26,16.5,16.08,16.3,-0.21,-1.27,2548500,{"date":1121,"open":1122,"high":1096,"low":1123,"close":1124,"change":108,"percent_change":1125,"volume":1126,"transactions":9,"vwap":1124},"2026-04-22",16.49,16.14,16.51,0.36,2299300,{"date":1128,"open":96,"high":1129,"low":1130,"close":1131,"change":272,"percent_change":552,"volume":1132,"transactions":9,"vwap":1131},"2026-04-21",17.18,16.31,16.45,2785900,{"date":1134,"open":1135,"high":1136,"low":1137,"close":96,"change":1138,"percent_change":1139,"volume":1140,"transactions":9,"vwap":96},"2026-04-20",16.030001,16.63,15.835,0.34,2.11,2816800,{"date":1142,"open":1143,"high":1144,"low":1107,"close":1123,"change":449,"percent_change":250,"volume":1145,"transactions":9,"vwap":1123},"2026-04-17",16.32,17.059999,2896700,{"date":1147,"open":1148,"high":1143,"low":1149,"close":1150,"change":440,"percent_change":1151,"volume":1152,"transactions":9,"vwap":1150},"2026-04-16",15.98,15.91,16.23,1.76,1987200,{"date":1154,"open":1155,"high":1156,"low":1157,"close":1158,"change":1159,"percent_change":1160,"volume":1161,"transactions":9,"vwap":1158},"2026-04-15",15.65,16.321,15.5,15.95,0.48,3.1,3727000,{"date":1163,"open":1164,"high":1165,"low":1164,"close":1166,"change":1125,"percent_change":1167,"volume":1168,"transactions":9,"vwap":1166},"2026-04-14",15.12,15.6,15.47,2.38,2432700,{"date":1170,"open":1171,"high":1172,"low":1173,"close":1174,"change":1175,"percent_change":1176,"volume":1177,"transactions":9,"vwap":1174},"2026-04-13",14.94,15.345,14.78,15.11,0.1,0.67,3243000,{"date":1179,"open":1180,"high":1157,"low":1181,"close":1182,"change":1183,"percent_change":1184,"volume":1185,"transactions":9,"vwap":1182},"2026-04-10",15.37,14.185,15.01,-0.39,-2.53,5079500,{"date":1187,"open":1188,"high":1189,"low":1190,"close":1191,"change":273,"percent_change":1192,"volume":1193,"transactions":9,"vwap":1191},"2026-04-09",15.38,15.99,15.24,15.4,-2.1,3092800,{"date":1195,"open":1196,"high":1197,"low":1198,"close":1199,"change":955,"percent_change":262,"volume":1200,"transactions":9,"vwap":1199},"2026-04-08",16.11,16.36,15.59,15.73,2704300,{"date":1202,"open":1203,"high":1204,"low":1205,"close":1206,"change":1207,"percent_change":1208,"volume":1209,"transactions":9,"vwap":1206},"2026-04-07",15.61,16.075001,15.41,15.66,-0.07,-0.45,2351700,{"date":1211,"open":1212,"high":1213,"low":1214,"close":1199,"change":1215,"percent_change":1216,"volume":1217,"transactions":9,"vwap":1199},"2026-04-06",16.68,17.13,15.705,-0.89,-5.35,2657600,{"date":1219,"open":1220,"high":1221,"low":1222,"close":1223,"change":1224,"percent_change":1225,"volume":1226,"transactions":9,"vwap":1223},"2026-04-02",15.52,16.64,15.22,16.62,0.98,6.27,3381900,{"date":1228,"open":1229,"high":1230,"low":1203,"close":1231,"change":1208,"percent_change":1232,"volume":1233,"transactions":9,"vwap":1231},"2026-04-01",16.059999,16.09,15.64,-2.8,3641300,{"date":1235,"open":1236,"high":1122,"low":1155,"close":1230,"change":309,"percent_change":966,"volume":1237,"transactions":9,"vwap":1230},"2026-03-31",16.02,4000800,{"date":1239,"open":1240,"high":1241,"low":1242,"close":1123,"change":1243,"percent_change":1244,"volume":1245,"transactions":9,"vwap":1123},"2026-03-30",15.32,16.22,15.3,0.79,5.15,4230900,{"date":1247,"open":1248,"high":1249,"low":1250,"close":1251,"change":1252,"percent_change":1253,"volume":1254,"transactions":9,"vwap":1251},"2026-03-27",15.02,15.45,14.43,15.35,0.21,1.39,4874000,{"date":1256,"open":1257,"high":1191,"low":1258,"close":1259,"change":347,"percent_change":1260,"volume":1261,"transactions":9,"vwap":1259},"2026-03-26",15.03,14.71,15.14,-2.32,4655200,{"date":1263,"open":1264,"high":1265,"low":1242,"close":1157,"change":1266,"percent_change":1267,"volume":1268,"transactions":9,"vwap":1157},"2026-03-25",16.15,16.4,-0.38,-2.39,4202800,{"date":1270,"open":1271,"high":1223,"low":1272,"close":1273,"change":1274,"percent_change":1275,"volume":1006,"transactions":9,"vwap":1273},"2026-03-24",16.55,15.82,15.88,-0.73,-4.39,{"date":1277,"open":1278,"high":1279,"low":1143,"close":1280,"change":1109,"percent_change":1281,"volume":1282,"transactions":9,"vwap":1280},"2026-03-23",17.64,17.74,16.61,-3.54,3580600,{"date":1284,"open":1285,"high":1286,"low":1096,"close":1287,"change":962,"percent_change":1288,"volume":1289,"transactions":9,"vwap":1287},"2026-03-20",17.3,17.5,17.22,-0.69,5512700,{"date":1291,"open":1292,"high":1293,"low":1294,"close":1295,"change":309,"percent_change":188,"volume":1296,"transactions":9,"vwap":1295},"2026-03-19",17.19,17.626,17.08,17.34,3467400,{"date":1298,"open":1299,"high":1300,"low":1301,"close":1302,"change":875,"percent_change":1303,"volume":1304,"transactions":9,"vwap":1302},"2026-03-18",18.18,18.53,17.37,17.39,-6.05,4389700,{"date":1306,"open":1307,"high":1308,"low":1309,"close":1310,"change":221,"percent_change":1027,"volume":1311,"transactions":9,"vwap":1310},"2026-03-17",18.64,19.11,18.45,18.51,4367000,{"date":1313,"open":1286,"high":1314,"low":1315,"close":1316,"change":1317,"percent_change":394,"volume":1318,"transactions":9,"vwap":1316},"2026-03-16",18.71,17.16,18.68,1.85,6009700,{"date":1320,"open":1321,"high":1322,"low":1323,"close":1324,"change":1175,"percent_change":1325,"volume":1326,"transactions":9,"vwap":1324},"2026-03-13",16.82,17.01,16.35,16.83,0.6,2675900,{"date":1328,"open":1329,"high":1330,"low":1331,"close":1332,"change":1215,"percent_change":1333,"volume":1334,"transactions":9,"vwap":1332},"2026-03-12",17.52,18.08,16.665,16.73,-5.05,2962500,{"date":1336,"open":1129,"high":1337,"low":1338,"close":1339,"change":898,"percent_change":1160,"volume":1340,"transactions":9,"vwap":1339},"2026-03-11",17.83,16.74,17.62,3206600,{"date":1342,"open":1106,"high":1343,"low":1344,"close":1345,"change":1346,"percent_change":1347,"volume":1348,"transactions":9,"vwap":1345},"2026-03-10",17.24,15.97,17.09,0.63,3.83,4231900,{"date":1350,"open":1351,"high":1352,"low":1353,"close":1354,"change":1355,"percent_change":1216,"volume":1356,"transactions":9,"vwap":1354},"2026-03-09",17.040001,17.155,16.049999,16.46,-0.93,4053600,{"date":1358,"open":1080,"high":1359,"low":1360,"close":1302,"change":22,"percent_change":1361,"volume":1362,"transactions":9,"vwap":1302},"2026-03-06",17.58,16.65,2.41,3332100,{"date":1364,"open":1365,"high":1366,"low":1367,"close":1368,"change":310,"percent_change":1369,"volume":1370,"transactions":9,"vwap":1368},"2026-03-05",17.42,17.94,16.91,16.98,-3.08,3063000,{"date":1372,"open":1286,"high":1373,"low":1374,"close":1329,"change":1117,"percent_change":1375,"volume":1376,"transactions":9,"vwap":1329},"2026-03-04",17.76,17.049999,-1.18,2221700,{"date":1378,"open":1379,"high":1380,"low":1381,"close":1382,"change":1383,"percent_change":1384,"volume":1385,"transactions":9,"vwap":1382},"2026-03-03",17.88,17.95,16.925,17.73,-0.42,-2.31,2692200,{"date":1387,"open":1066,"high":1388,"low":1389,"close":1390,"change":512,"percent_change":1391,"volume":1392,"transactions":9,"vwap":1390},"2026-03-02",18.375,17.53,18.15,-1.31,2698200,{"date":1394,"open":1067,"high":1395,"low":1059,"close":1396,"change":1208,"percent_change":1267,"volume":1397,"transactions":9,"vwap":1396},"2026-02-27",18.69,18.39,2897200,{"date":1399,"open":1400,"high":1401,"low":1402,"close":1403,"change":133,"percent_change":1404,"volume":1405,"transactions":9,"vwap":1403},"2026-02-26",18.2,18.88,18.177,18.84,4.32,2419600,{"date":1407,"open":1408,"high":1409,"low":1410,"close":1411,"change":477,"percent_change":1412,"volume":1413,"transactions":9,"vwap":1411},"2026-02-25",18.24,18.42,17.45,18.059999,-1.53,2662100,{"date":1415,"open":1339,"high":1416,"low":1417,"close":1418,"change":128,"percent_change":1419,"volume":1420,"transactions":9,"vwap":1418},"2026-02-24",18.415,17.51,18.34,2.23,3156600,{"date":1422,"open":1423,"high":1424,"low":1425,"close":1366,"change":583,"percent_change":613,"volume":1426,"transactions":9,"vwap":1366},"2026-02-23",18.72,19.29,17.905,3040700,{"date":1428,"open":1429,"high":1430,"low":1431,"close":1432,"change":108,"percent_change":143,"volume":1433,"transactions":9,"vwap":1432},"2026-02-20",18.91,19.46,18.57,19.040001,3853400,{"date":1435,"open":1436,"high":1437,"low":1438,"close":1439,"change":1440,"percent_change":1441,"volume":1442,"transactions":9,"vwap":1439},"2026-02-19",18.5,19.02,17.79,18.98,0.46,2.48,4143100,{"date":1444,"open":1445,"high":1446,"low":1447,"close":1448,"change":1449,"percent_change":1450,"volume":1451,"transactions":9,"vwap":1448},"2026-02-18",18.09,18.9,17.91,18.52,0.44,2.43,3821200,{"date":1453,"open":1299,"high":1316,"low":1286,"close":1330,"change":1252,"percent_change":1454,"volume":1455,"transactions":9,"vwap":1330},"2026-02-17",1.18,4183900,{"date":1457,"open":1458,"high":1459,"low":1068,"close":1460,"change":123,"percent_change":1461,"volume":1462,"transactions":9,"vwap":1460},"2026-02-13",17.75,18.22,17.87,1.42,3408200,{"date":1464,"open":1465,"high":1466,"low":1467,"close":1339,"change":21,"percent_change":541,"volume":1468,"transactions":9,"vwap":1339},"2026-02-12",17.43,17.89,17.094999,3186800,{"date":1470,"open":1066,"high":1418,"low":1471,"close":1081,"change":502,"percent_change":1472,"volume":1473,"transactions":9,"vwap":1081},"2026-02-11",17.545,-3.14,3746900,{"date":1475,"open":1446,"high":1476,"low":1477,"close":1478,"change":1109,"percent_change":1479,"volume":1480,"transactions":9,"vwap":1478},"2026-02-10",19.26,18.12,18.16,-3.25,4948300,{"date":1482,"open":1483,"high":1483,"low":1484,"close":1485,"change":240,"percent_change":1486,"volume":1487,"transactions":9,"vwap":1485},"2026-02-09",19.69,18.75,18.77,-3.84,5862400,{"date":1489,"open":1490,"high":1491,"low":1492,"close":1493,"change":261,"percent_change":1252,"volume":1494,"transactions":9,"vwap":1493},"2026-02-06",19.64,20.22,19.35,19.52,4966900,{"date":1496,"open":1497,"high":1498,"low":1499,"close":1500,"change":1501,"percent_change":1502,"volume":1503,"transactions":9,"vwap":1500},"2026-02-05",21.049999,21.625,19.45,19.48,-1.63,-7.72,5600300,{"date":1505,"open":1506,"high":1507,"low":1508,"close":1509,"change":1510,"percent_change":832,"volume":1511,"transactions":9,"vwap":1509},"2026-02-04",21,22.715,20.34,21.11,0.23,7527200,{"date":1513,"open":1514,"high":1515,"low":1516,"close":1517,"change":1518,"percent_change":1519,"volume":1520,"transactions":9,"vwap":1517},"2026-02-03",23.45,23.85,20.12,20.88,-3.51,-14.39,9835200,{"date":1522,"open":1523,"high":1523,"low":1524,"close":1525,"change":1526,"percent_change":1527,"volume":1528,"transactions":9,"vwap":1525},"2026-02-02",25.059999,24.13,24.39,-0.48,-1.93,4678400,{"date":1530,"open":1531,"high":1532,"low":1533,"close":1534,"change":221,"percent_change":1535,"volume":1536,"transactions":9,"vwap":1534},"2026-01-30",25.55,25.75,24.43,24.87,-0.68,3644700,{"date":1538,"open":1539,"high":1540,"low":1541,"close":1542,"change":1075,"percent_change":1543,"volume":1544,"transactions":9,"vwap":1542},"2026-01-29",25.26,25.605,24.75,25.040001,1.05,3137500,{"date":1546,"open":1547,"high":1548,"low":1549,"close":1550,"change":1551,"percent_change":1552,"volume":1553,"transactions":9,"vwap":1550},"2026-01-28",26.040001,26.07,24.69,24.78,-1.29,-4.95,3888900,{"date":1555,"open":1531,"high":1556,"low":1557,"close":1548,"change":54,"percent_change":1558,"volume":1559,"transactions":9,"vwap":1548},"2026-01-27",26.69,25.49,1.92,3909400,{"date":1561,"open":1562,"high":1562,"low":1563,"close":1564,"change":1565,"percent_change":1566,"volume":1567,"transactions":9,"vwap":1564},"2026-01-26",27.115,24.64,25.58,-2.08,-7.52,6486500,{"date":1569,"open":1570,"high":1571,"low":1572,"close":1573,"change":512,"percent_change":1574,"volume":1575,"transactions":9,"vwap":1573},"2026-01-23",27.74,28.22,27.32,27.66,-0.86,3562100,{"date":1577,"open":1578,"high":1579,"low":1580,"close":1581,"change":1582,"percent_change":1535,"volume":1583,"transactions":9,"vwap":1581},"2026-01-22",28.09,28.265,27.39,27.9,-0.19,2905700,{"date":1585,"open":1586,"high":1587,"low":1588,"close":1578,"change":1589,"percent_change":1590,"volume":1591,"transactions":9,"vwap":1578},"2026-01-21",26.46,28.16,26.33,1.31,4.89,5551600,{"date":1593,"open":1594,"high":1595,"low":1594,"close":1596,"change":1597,"percent_change":705,"volume":1598,"transactions":9,"vwap":1596},"2026-01-20",24.65,26.79,26.78,2.87,5551700,{"date":1600,"open":1601,"high":1602,"low":1603,"close":1604,"change":771,"percent_change":1605,"volume":1606,"transactions":9,"vwap":1604},"2026-01-16",24.16,24.32,23.53,23.91,-1.69,3375600,{"date":1608,"open":1514,"high":1609,"low":1610,"close":1602,"change":1611,"percent_change":1612,"volume":1613,"transactions":9,"vwap":1602},"2026-01-15",24.48,23.16,0.58,2.44,4263500,{"date":1615,"open":1616,"high":1617,"low":1616,"close":1618,"change":138,"percent_change":232,"volume":1619,"transactions":9,"vwap":1618},"2026-01-14",22.98,24.53,23.74,4856900,{"date":1621,"open":1622,"high":1623,"low":1624,"close":1625,"change":931,"percent_change":449,"volume":1626,"transactions":9,"vwap":1625},"2026-01-13",23.22,24.040001,23.049999,23.08,3059900,{"date":1628,"open":1629,"high":1630,"low":1631,"close":1632,"change":328,"percent_change":1633,"volume":1634,"transactions":9,"vwap":1632},"2026-01-12",24.25,24.42,21.67,23.1,-6.93,5331600,{"date":1636,"open":1637,"high":1539,"low":1533,"close":1638,"change":108,"percent_change":855,"volume":1639,"transactions":9,"vwap":1638},"2026-01-09",24.86,24.82,3210100,{"date":1641,"open":1642,"high":1643,"low":1644,"close":1645,"change":1646,"percent_change":1647,"volume":1648,"transactions":9,"vwap":1645},"2026-01-08",22.73,24.985,22.71,24.76,1.71,7.42,4548300,{"date":1650,"open":1651,"high":1652,"low":1653,"close":1624,"change":1208,"percent_change":1654,"volume":1655,"transactions":9,"vwap":1624},"2026-01-07",23.73,24.030001,22.96,-1.91,3517200,{"date":1657,"open":1658,"high":1659,"low":1660,"close":1661,"change":1183,"percent_change":1501,"volume":1662,"transactions":9,"vwap":1661},"2026-01-06",23.9,23.99,23.13,23.5,4028800,{"date":1664,"open":1665,"high":1665,"low":1666,"close":1667,"change":1668,"percent_change":1669,"volume":1670,"transactions":9,"vwap":1667},"2026-01-05",26.049999,23.84,23.89,-2.2,-8.43,6478300,{"date":1672,"open":1673,"high":1674,"low":1675,"close":1676,"change":1039,"percent_change":1267,"volume":1677,"transactions":9,"vwap":1676},"2026-01-02",26.64,27.15,26.075001,26.09,2468600,{"date":1679,"open":1680,"high":1681,"low":1682,"close":1683,"change":261,"percent_change":1684,"volume":1685,"transactions":9,"vwap":1683},"2025-12-31",26.65,27.07,26.39,26.73,0.15,2367300,{"date":1687,"open":1688,"high":1689,"low":1682,"close":1556,"change":1039,"percent_change":1690,"volume":1691,"transactions":9,"vwap":1556},"2025-12-30",27.24,27.3,-2.34,3572300,{"date":1693,"open":1694,"high":1694,"low":1695,"close":1696,"change":1697,"percent_change":1698,"volume":1699,"transactions":9,"vwap":1696},"2025-12-29",30.15,26.67,27.33,-2.83,-9.38,4484700,{"date":1701,"open":1702,"high":1703,"low":1704,"close":1705,"change":21,"percent_change":1175,"volume":1706,"transactions":9,"vwap":1705},"2025-12-26",30.1,30.4,29.755,30.16,1377600,{"date":1708,"open":1709,"high":1710,"low":1711,"close":1712,"change":1713,"percent_change":1325,"volume":1714,"transactions":9,"vwap":1712},"2025-12-24",29.94,30.43,29.81,30.13,0.18,839500,{"date":1716,"open":1717,"high":1710,"low":1718,"close":1719,"change":262,"percent_change":1720,"volume":1721,"transactions":9,"vwap":1719},"2025-12-23",29.69,29.37,29.95,1.53,2908400,{"date":1723,"open":1724,"high":1711,"low":1725,"close":1726,"change":1440,"percent_change":1727,"volume":1728,"transactions":9,"vwap":1726},"2025-12-22",28.8,28.695,29.5,1.58,3174300,{"date":1730,"open":1731,"high":1732,"low":1733,"close":1734,"change":512,"percent_change":1735,"volume":1736,"transactions":9,"vwap":1734},"2025-12-19",29.63,29.79,28.57,29.040001,-0.82,4715600,{"date":1738,"open":1739,"high":1740,"low":1741,"close":1741,"change":1535,"percent_change":1742,"volume":1743,"transactions":9,"vwap":1741},"2025-12-18",30.11,30.33,29.28,-2.27,3834700,{"date":1745,"open":1746,"high":1747,"low":1748,"close":1749,"change":1750,"percent_change":1472,"volume":1751,"transactions":9,"vwap":1749},"2025-12-17",31.030001,31.4,29.82,29.96,-0.97,4899200,{"date":1753,"open":1754,"high":1755,"low":1756,"close":1757,"change":1758,"percent_change":1759,"volume":1760,"transactions":9,"vwap":1757},"2025-12-16",32.91,33.075001,30.030001,30.93,-1.85,-5.64,6773500,{"date":1762,"open":1763,"high":1764,"low":1765,"close":1766,"change":800,"percent_change":1767,"volume":1768,"transactions":9,"vwap":1766},"2025-12-15",31.63,33.31,31.61,32.78,2.6,3069400,{"date":1770,"open":1771,"high":1772,"low":1773,"close":1774,"change":1775,"percent_change":1668,"volume":1776,"transactions":9,"vwap":1774},"2025-12-12",32.61,32.975,31.89,31.95,-0.72,2269100,{"date":1778,"open":1779,"high":1780,"low":1781,"close":1782,"change":1783,"percent_change":1784,"volume":1785,"transactions":9,"vwap":1782},"2025-12-11",33.23,33.56,32.34,32.67,-0.63,-1.89,3178200,{"date":1787,"open":1788,"high":1789,"low":1790,"close":1791,"change":1792,"percent_change":1010,"volume":1793,"transactions":9,"vwap":1791},"2025-12-10",30.62,33.42,30.6,33.3,2.75,5429700,{"date":1795,"open":1796,"high":1797,"low":1798,"close":1799,"change":261,"percent_change":211,"volume":1800,"transactions":9,"vwap":1799},"2025-12-09",30.58,31.53,30.475,30.55,2713700,{"date":1802,"open":1803,"high":1804,"low":1805,"close":1806,"change":300,"percent_change":1807,"volume":1808,"transactions":9,"vwap":1806},"2025-12-08",30.89,31.44,30.24,30.51,-2.12,2712200,{"date":1810,"open":1811,"high":1812,"low":1798,"close":1813,"change":1582,"percent_change":1109,"volume":1814,"transactions":9,"vwap":1813},"2025-12-05",31.28,31.42,31.17,2192600,{"date":1816,"open":1817,"high":1818,"low":1798,"close":1819,"change":1000,"percent_change":1820,"volume":1821,"transactions":9,"vwap":1819},"2025-12-04",31.11,31.38,31.36,1.75,1966700,{"date":1823,"open":1824,"high":1825,"low":1826,"close":1827,"change":272,"percent_change":369,"volume":1828,"transactions":9,"vwap":1827},"2025-12-03",30.96,31.76,30.56,30.82,4041400,{"date":1830,"open":1831,"high":1831,"low":1832,"close":1833,"change":1834,"percent_change":283,"volume":1835,"transactions":9,"vwap":1833},"2025-12-02",30.92,29.46,30.85,-0.04,3526200,{"date":1837,"open":1838,"high":1839,"low":1840,"close":1803,"change":1841,"percent_change":1841,"volume":1842,"transactions":9,"vwap":1803},"2025-12-01",30.38,31.6,30.072001,0,3328600,{"date":1844,"open":1790,"high":1845,"low":1846,"close":1803,"change":29,"percent_change":1224,"volume":1847,"transactions":9,"vwap":1803},"2025-11-28",31.049999,30.31,1035000,{"date":1849,"open":1850,"high":1845,"low":1851,"close":1852,"change":1510,"percent_change":1853,"volume":1854,"transactions":9,"vwap":1852},"2025-11-26",30.27,30.251,30.59,0.76,1865300,{"date":1856,"open":1857,"high":1858,"low":1859,"close":1860,"change":1183,"percent_change":1118,"volume":1861,"transactions":9,"vwap":1860},"2025-11-25",30.23,31.14,30.19,30.36,3396000,{"date":1863,"open":1864,"high":1865,"low":1866,"close":1867,"change":1224,"percent_change":1868,"volume":1869,"transactions":9,"vwap":1867},"2025-11-24",29.54,30.9,29.31,30.75,3.29,5431000,{"date":1871,"open":1872,"high":1873,"low":1874,"close":1875,"change":272,"percent_change":369,"volume":1876,"transactions":9,"vwap":1875},"2025-11-21",30,30.97,29.34,29.77,5347300,{"date":1878,"open":1864,"high":1817,"low":1879,"close":1880,"change":1000,"percent_change":1317,"volume":1881,"transactions":9,"vwap":1880},"2025-11-20",29.26,29.8,8975100,{"date":1883,"open":1884,"high":1885,"low":1557,"close":1879,"change":1886,"percent_change":1887,"volume":1888,"transactions":9,"vwap":1879},"2025-11-19",25.5,29.32,3,11.42,10025700,{"date":1890,"open":1891,"high":1892,"low":1893,"close":1894,"change":825,"percent_change":1895,"volume":1896,"transactions":9,"vwap":1894},"2025-11-18",24.38,26.335,22.45,26.26,2.5,12968600,{"date":1898,"open":1899,"high":1900,"low":1901,"close":1902,"change":1903,"percent_change":1904,"volume":1905,"transactions":9,"vwap":1902},"2025-11-17",26.68,26.8,25.4,25.62,-1.34,-4.97,6107900,{"date":1907,"open":1908,"high":1909,"low":1910,"close":1911,"change":210,"percent_change":261,"volume":1912,"transactions":9,"vwap":1911},"2025-11-14",26.75,27.355,26.425,26.96,6044700,{"date":1914,"open":1915,"high":1916,"low":1917,"close":1918,"change":300,"percent_change":1267,"volume":1919,"transactions":9,"vwap":1918},"2025-11-13",27.68,27.86,26.83,26.95,4137600,{"date":1921,"open":1922,"high":1923,"low":1924,"close":1925,"change":721,"percent_change":188,"volume":1926,"transactions":9,"vwap":1925},"2025-11-12",27.89,28.24,27.595,27.61,4167400,{"date":1928,"open":1929,"high":1930,"low":1931,"close":1932,"change":1933,"percent_change":1934,"volume":1935,"transactions":9,"vwap":1932},"2025-11-11",28.45,28.67,27.52,27.69,-0.58,-2.05,4735900,{"date":1937,"open":1879,"high":1938,"low":1587,"close":1939,"change":1940,"percent_change":1941,"volume":1942,"transactions":9,"vwap":1939},"2025-11-10",29.345,28.27,-1,-3.42,2873600,{"date":1944,"open":1945,"high":1946,"low":1947,"close":1946,"change":734,"percent_change":652,"volume":1948,"transactions":9,"vwap":1946},"2025-11-07",29.030001,29.27,28.625,2500600,{"date":1950,"open":1694,"high":1859,"low":1951,"close":1952,"change":1953,"percent_change":1954,"volume":1955,"transactions":9,"vwap":1952},"2025-11-06",28.85,29,-1.15,-3.81,2703900,{"date":1957,"open":1958,"high":1959,"low":1702,"close":1694,"change":552,"percent_change":1960,"volume":1961,"transactions":9,"vwap":1694},"2025-11-05",30.41,30.64,-0.59,1869700,{"date":1963,"open":1852,"high":1964,"low":1965,"close":1740,"change":199,"percent_change":592,"volume":1966,"transactions":9,"vwap":1740},"2025-11-04",30.88,30.02,2540400,{"date":1968,"open":1860,"high":1833,"low":1969,"close":1970,"change":1075,"percent_change":1971,"volume":1972,"transactions":9,"vwap":1970},"2025-11-03",29.99,30.39,0.86,4716700,{"date":1974,"open":1975,"high":1976,"low":1977,"close":1712,"change":1207,"percent_change":1012,"volume":1978,"transactions":9,"vwap":1712},"2025-10-31",30.25,30.73,29.9,3835200,{"date":1980,"open":1981,"high":1982,"low":1702,"close":1983,"change":1039,"percent_change":1565,"volume":1984,"transactions":9,"vwap":1983},"2025-10-30",30.67,31.68,30.2,2351300,{"date":1986,"open":1987,"high":1988,"low":1989,"close":1990,"change":240,"percent_change":1991,"volume":1992,"transactions":9,"vwap":1990},"2025-10-29",31.46,31.92,30.81,30.84,-2.37,3025600,{"date":1994,"open":1995,"high":1995,"low":1996,"close":1997,"change":946,"percent_change":1998,"volume":1999,"transactions":9,"vwap":1997},"2025-10-28",31.88,30.44,31.59,-0.94,4046800,{"date":2001,"open":2002,"high":2002,"low":1845,"close":1773,"change":2003,"percent_change":1518,"volume":2004,"transactions":9,"vwap":1773},"2025-10-27",33.26,-1.16,4573000,{"date":2006,"open":2007,"high":2008,"low":2009,"close":2010,"change":862,"percent_change":2011,"volume":2012,"transactions":9,"vwap":2010},"2025-10-24",33.27,33.425,32.32,33.049999,-1.02,2391500,{"date":2014,"open":2015,"high":2016,"low":2017,"close":2018,"change":21,"percent_change":2019,"volume":2020,"transactions":9,"vwap":2018},"2025-10-23",33.7,33.805,32.86,33.39,0.09,2348700,{"date":2022,"open":2023,"high":2024,"low":1764,"close":2025,"change":962,"percent_change":347,"volume":2026,"transactions":9,"vwap":2025},"2025-10-22",33.61,34.39,33.36,2194800,{"date":2028,"open":2029,"high":2030,"low":2031,"close":2032,"change":2033,"percent_change":2034,"volume":2035,"transactions":9,"vwap":2032},"2025-10-21",32.6,33.55,32.23,33.48,1.14,3.53,2037900,{"date":2037,"open":2038,"high":2039,"low":2040,"close":1781,"change":300,"percent_change":2041,"volume":2042,"transactions":9,"vwap":1781},"2025-10-20",33.14,33.492,32,-2,3337700,{"date":2044,"open":2045,"high":2046,"low":2047,"close":2048,"change":1117,"percent_change":1783,"volume":2049,"transactions":9,"vwap":2048},"2025-10-17",33.6,33.84,32.715,33,2587500,{"date":2051,"open":2052,"high":2053,"low":2054,"close":2055,"change":1551,"percent_change":2056,"volume":2057,"transactions":9,"vwap":2055},"2025-10-16",34.5,34.88,32.94,33.21,-3.74,2048400,{"date":2059,"open":2060,"high":2061,"low":2062,"close":2052,"change":932,"percent_change":1783,"volume":2063,"transactions":9,"vwap":2052},"2025-10-15",34.77,35.67,34.43,2216100,{"date":2065,"open":2066,"high":2067,"low":2068,"close":2069,"change":128,"percent_change":2070,"volume":2071,"transactions":9,"vwap":2069},"2025-10-14",34.15,35.3,34.0089989,34.72,1.17,1887400,{"date":2073,"open":2074,"high":2075,"low":2076,"close":2074,"change":2077,"percent_change":602,"volume":2078,"transactions":9,"vwap":2074},"2025-10-13",34.32,34.63,33.515,0.19,2035100,{"date":2080,"open":2081,"high":2082,"low":2083,"close":2084,"change":2085,"percent_change":1941,"volume":2086,"transactions":9,"vwap":2084},"2025-10-10",35.29,35.51,33.89,34.13,-1.21,2249200,{"date":2088,"open":2089,"high":2090,"low":2075,"close":2091,"change":2092,"percent_change":1727,"volume":2093,"transactions":9,"vwap":2091},"2025-10-09",34.81,35.47,35.34,0.55,3114400,{"date":2095,"open":2052,"high":2096,"low":2097,"close":2098,"change":291,"percent_change":108,"volume":2099,"transactions":9,"vwap":2098},"2025-10-08",35.28,33.87,34.79,1757900,{"date":2101,"open":2102,"high":2103,"low":2104,"close":2060,"change":2105,"percent_change":2106,"volume":2107,"transactions":9,"vwap":2060},"2025-10-07",33.93,35.2,33.8,1.04,3.08,2701900,{"date":2109,"open":2110,"high":2111,"low":2112,"close":2113,"change":2114,"percent_change":2115,"volume":2116,"transactions":9,"vwap":2113},"2025-10-06",35.15,35.46,33.725,33.73,-1.26,-3.6,3216300,{"date":2118,"open":2119,"high":26,"low":2120,"close":2121,"change":906,"percent_change":1013,"volume":2122,"transactions":9,"vwap":2121},"2025-10-03",35.87,34.96,34.99,2663500,{"date":2124,"open":2125,"high":2126,"low":2127,"close":2128,"change":631,"percent_change":2011,"volume":2129,"transactions":9,"vwap":2128},"2025-10-02",36,36.17,35.285,35.86,1951700,{"date":2131,"open":2132,"high":2133,"low":2134,"close":2135,"change":962,"percent_change":273,"volume":2136,"transactions":9,"vwap":2135},"2025-10-01",36.4,36.945,35.75,36.23,2253400,{"date":2138,"open":2139,"high":2139,"low":2140,"close":2141,"change":771,"percent_change":875,"volume":2142,"transactions":9,"vwap":2141},"2025-09-30",36.81,36.099998,36.35,2017400,{"date":2144,"open":2145,"high":2146,"low":2147,"close":2148,"change":1834,"percent_change":2149,"volume":2150,"transactions":9,"vwap":2148},"2025-09-29",36.84,36.95,36.0019989,36.76,-0.11,2447100,{"date":2152,"open":2139,"high":2153,"low":2154,"close":2155,"change":808,"percent_change":1449,"volume":2156,"transactions":9,"vwap":2155},"2025-09-26",36.89,36.26,36.8,1967100,{"date":2158,"open":2159,"high":2160,"low":2141,"close":2161,"change":408,"percent_change":231,"volume":2162,"transactions":9,"vwap":2161},"2025-09-25",36.75,37.12,36.64,2303600,{"date":2164,"open":2148,"high":2165,"low":2166,"close":2167,"change":199,"percent_change":327,"volume":2168,"transactions":9,"vwap":2167},"2025-09-24",37.025002,36.24,36.56,2152300,{"date":2170,"open":2171,"high":2172,"low":2173,"close":2174,"change":2077,"percent_change":2175,"volume":2176,"transactions":9,"vwap":2174},"2025-09-23",36.74,37.27,36.07,36.62,0.52,2237000,{"date":2178,"open":2179,"high":2180,"low":2181,"close":2182,"change":418,"percent_change":61,"volume":2183,"transactions":9,"vwap":2182},"2025-09-22",35.7,36.615,35.5,36.43,2832200,{"date":2185,"open":2186,"high":2187,"low":2188,"close":2125,"change":1535,"percent_change":1758,"volume":2189,"transactions":9,"vwap":2125},"2025-09-19",36.78,36.98,35.72,3589200,{"date":2191,"open":2148,"high":2192,"low":2193,"close":2194,"change":661,"percent_change":521,"volume":2195,"transactions":9,"vwap":2194},"2025-09-18",37.09,36.44,36.68,2102300,{"date":2197,"open":2159,"high":2198,"low":2199,"close":2200,"change":962,"percent_change":273,"volume":2201,"transactions":9,"vwap":2200},"2025-09-17",37.049999,36.025002,36.63,2439900,{"date":2203,"open":2204,"high":2192,"low":2205,"close":2159,"change":2206,"percent_change":2207,"volume":2208,"transactions":9,"vwap":2159},"2025-09-16",35.61,35.52,1.24,3.49,2613600,{"date":2210,"open":2211,"high":2212,"low":2213,"close":2082,"change":2214,"percent_change":2215,"volume":2216,"transactions":9,"vwap":2082},"2025-09-15",38.060001,38.335,35.39,-2.56,-6.72,3586500,{"date":2218,"open":2219,"high":2220,"low":2219,"close":2221,"change":1853,"percent_change":2222,"volume":2223,"transactions":9,"vwap":2221},"2025-09-12",37.32,38.77,38.07,2.04,2536300,{"date":2225,"open":2226,"high":2227,"low":2228,"close":2229,"change":2092,"percent_change":2230,"volume":2231,"transactions":9,"vwap":2229},"2025-09-11",36.83,37.44,36.51,37.31,1.5,3250700,{"date":2233,"open":2234,"high":2235,"low":2236,"close":2148,"change":2237,"percent_change":2238,"volume":2239,"transactions":9,"vwap":2148},"2025-09-10",37.029999,37.52,36.3,-0.95,-2.52,3504400,{"date":2241,"open":2242,"high":2243,"low":2244,"close":2245,"change":2246,"percent_change":2247,"volume":2248,"transactions":9,"vwap":2245},"2025-09-09",35.92,37.78,35.455,37.71,1.94,5.42,4341900,{"date":2250,"open":2251,"high":2252,"low":2253,"close":2254,"change":2255,"percent_change":2256,"volume":2257,"transactions":9,"vwap":2254},"2025-09-08",38.68,39.060001,35.049999,35.77,-3.69,-9.35,7516300,{"date":2259,"open":2260,"high":2261,"low":2262,"close":2263,"change":2264,"percent_change":2265,"volume":2266,"transactions":9,"vwap":2263},"2025-09-05",42.66,43.02,39.33,39.46,-3.22,-7.54,4216100,{"date":2268,"open":2269,"high":2270,"low":2271,"close":2272,"change":956,"percent_change":2273,"volume":2274,"transactions":9,"vwap":2272},"2025-09-04",41.92,42.95,41.85,42.68,1.93,2895000,{"date":2276,"open":2277,"high":2278,"low":2277,"close":2279,"change":123,"percent_change":1325,"volume":2280,"transactions":9,"vwap":2279},"2025-09-03",41.099998,42.635,41.87,3007100,{"date":2282,"open":2283,"high":2284,"low":2285,"close":2286,"change":870,"percent_change":1253,"volume":2287,"transactions":9,"vwap":2286},"2025-09-02",41.5,41.82,40.49,41.62,3970900,{"date":2289,"open":2290,"high":2291,"low":2292,"close":2293,"change":1713,"percent_change":1449,"volume":2294,"transactions":9,"vwap":2293},"2025-08-29",40.69,41.43,40.049999,41.049999,3506200,{"date":2296,"open":2297,"high":2298,"low":2299,"close":2300,"change":808,"percent_change":662,"volume":2301,"transactions":9,"vwap":2300},"2025-08-28",40.26,41.35,40.080002,40.87,5025300,{"date":2303,"open":2304,"high":2305,"low":2306,"close":2307,"change":672,"percent_change":2308,"volume":2309,"transactions":9,"vwap":2307},"2025-08-27",39.72,41.42,39.65,40.71,2.36,3393000,{"date":2311,"open":2312,"high":2313,"low":2314,"close":2315,"change":2316,"percent_change":1597,"volume":2317,"transactions":9,"vwap":2315},"2025-08-26",38.89,40,38.37,39.77,1.11,3340100,{"date":2319,"open":2304,"high":2320,"low":2321,"close":2322,"change":2323,"percent_change":2324,"volume":2325,"transactions":9,"vwap":2322},"2025-08-25",39.785,38.64,38.66,-1.25,-3.13,2896300,{"date":2327,"open":2328,"high":2329,"low":2330,"close":2331,"change":211,"percent_change":742,"volume":2332,"transactions":9,"vwap":2331},"2025-08-22",40.0099983,40.96,39.889,39.91,2916900,{"date":2334,"open":2335,"high":2336,"low":2263,"close":2337,"change":1027,"percent_change":2338,"volume":2339,"transactions":9,"vwap":2337},"2025-08-21",40.32,40.51,39.78,-2.24,2579000,{"date":2341,"open":2342,"high":2343,"low":2344,"close":2290,"change":721,"percent_change":592,"volume":2345,"transactions":9,"vwap":2290},"2025-08-20",41.18,41.52,40.25,3347600,{"date":2347,"open":2348,"high":2349,"low":2348,"close":2350,"change":2351,"percent_change":2352,"volume":2353,"transactions":9,"vwap":2350},"2025-08-19",38.6,41.32,40.77,2.28,5.92,4382700,{"date":2355,"open":2356,"high":2357,"low":2211,"close":2356,"change":211,"percent_change":1138,"volume":2358,"transactions":9,"vwap":2356},"2025-08-18",38.49,39.0099983,2808700,{"date":2360,"open":2361,"high":2362,"low":2363,"close":2364,"change":1125,"percent_change":682,"volume":2365,"transactions":9,"vwap":2364},"2025-08-15",38.26,38.725,37.48,38.36,2527900,{"date":2367,"open":2368,"high":2263,"low":2369,"close":2370,"change":1412,"percent_change":2371,"volume":2372,"transactions":9,"vwap":2370},"2025-08-14",39,37.875,38,-3.87,2396000,{"date":2374,"open":2375,"high":2376,"low":2377,"close":2378,"change":1243,"percent_change":2222,"volume":2379,"transactions":9,"vwap":2378},"2025-08-13",38.46,39.94,38.38,39.53,3788300,{"date":2381,"open":2382,"high":2383,"low":2384,"close":2385,"change":449,"percent_change":1012,"volume":2386,"transactions":9,"vwap":2385},"2025-08-12",38.85,39.42,38.305,38.74,2781700,{"date":2388,"open":2389,"high":2390,"low":2221,"close":2391,"change":327,"percent_change":771,"volume":2392,"transactions":9,"vwap":2391},"2025-08-11",38.86,39.49,38.83,3440100,{"date":2394,"open":2395,"high":2396,"low":2397,"close":2398,"change":221,"percent_change":993,"volume":2399,"transactions":9,"vwap":2398},"2025-08-08",39.21,39.7,38.18,38.99,3356600,{"date":2401,"open":2383,"high":2402,"low":2403,"close":2404,"change":1252,"percent_change":1000,"volume":2405,"transactions":9,"vwap":2404},"2025-08-07",41.19,38.82,39.16,8932700,{"date":2407,"open":2408,"high":2409,"low":2410,"close":2411,"change":2412,"percent_change":2413,"volume":2414,"transactions":9,"vwap":2411},"2025-08-06",36.47,39.25,36.33,38.95,2.77,7.66,11448000,{"date":2416,"open":2417,"high":2418,"low":2419,"close":2420,"change":2421,"percent_change":2422,"volume":2423,"transactions":9,"vwap":2420},"2025-08-05",44.31,44.89,34.02,36.18,-17.46,-32.55,16894200,{"date":2425,"open":2426,"high":2427,"low":2428,"close":2429,"change":2430,"percent_change":906,"volume":2431,"transactions":9,"vwap":2429},"2025-08-04",54.09,54.65,53.07,53.64,-0.47,3450600,{"date":2433,"open":2434,"high":2435,"low":2436,"close":2437,"change":2430,"percent_change":1574,"volume":2438,"transactions":9,"vwap":2437},"2025-08-01",54.37,54.795,53.79,54.11,2276900,{"date":2440,"open":2441,"high":2442,"low":2443,"close":2444,"change":2445,"percent_change":2446,"volume":2447,"transactions":9,"vwap":2444},"2025-07-31",54.8,55.24,54.13,54.58,-0.27,-0.49,1936300,{"date":2449,"open":2450,"high":2451,"low":2452,"close":2453,"change":2454,"percent_change":2455,"volume":2456,"transactions":9,"vwap":2453},"2025-07-30",56.16,56.69,54.81,54.85,-0.98,-1.76,2229300,{"date":2458,"open":2459,"high":2460,"low":2459,"close":2461,"change":143,"percent_change":1611,"volume":2462,"transactions":9,"vwap":2461},"2025-07-29",55.31,56.2,55.83,2437200,{"date":2464,"open":2465,"high":2466,"low":2426,"close":2467,"change":2468,"percent_change":2469,"volume":2470,"transactions":9,"vwap":2467},"2025-07-28",54.62,56.38,55.51,0.77,1.41,2606400,{"date":2472,"open":2473,"high":2474,"low":2475,"close":2476,"change":1243,"percent_change":2477,"volume":2478,"transactions":9,"vwap":2476},"2025-07-25",54.27,54.92,53.665,54.74,1.46,3396100,{"date":2480,"open":2476,"high":2476,"low":2481,"close":2482,"change":1574,"percent_change":2483,"volume":2484,"transactions":9,"vwap":2482},"2025-07-24",53.565,53.95,-1.57,3294500,{"date":2486,"open":2487,"high":2487,"low":2488,"close":2452,"change":1526,"percent_change":906,"volume":2489,"transactions":9,"vwap":2452},"2025-07-23",55.96,53.89,3233300,{"date":2491,"open":2492,"high":2493,"low":2494,"close":2495,"change":2496,"percent_change":2497,"volume":2498,"transactions":9,"vwap":2495},"2025-07-22",57.63,57.82,55.21,55.29,-2.23,-3.88,3729000,{"date":2500,"open":2501,"high":2502,"low":2503,"close":2504,"change":1535,"percent_change":2505,"volume":2506,"transactions":9,"vwap":2504},"2025-07-21",58.95,59.095001,57.385,57.52,-1.17,2158800,{"date":2508,"open":2509,"high":2510,"low":2511,"close":2512,"change":47,"percent_change":1820,"volume":2513,"transactions":9,"vwap":2512},"2025-07-18",57.34,58.24,56.715,58.2,1990500,{"date":2515,"open":2516,"high":2517,"low":2518,"close":2519,"change":1834,"percent_change":1207,"volume":2520,"transactions":9,"vwap":2519},"2025-07-17",56.49,57.65,55.74,57.2,2860700,{"date":2522,"open":2523,"high":2524,"low":2525,"close":2526,"change":2527,"percent_change":2528,"volume":2529,"transactions":9,"vwap":2526},"2025-07-16",56.84,57.35,56.19,57.24,0.82,1.45,1843600,{"date":2531,"open":2532,"high":2533,"low":2534,"close":2535,"change":2536,"percent_change":572,"volume":2537,"transactions":9,"vwap":2535},"2025-07-15",58.57,58.99,56.14,56.42,-2.33,2873900,{"date":2539,"open":2540,"high":2541,"low":2542,"close":2541,"change":956,"percent_change":809,"volume":2543,"transactions":9,"vwap":2541},"2025-07-14",57.97,58.75,57.38,2801200,{"date":2545,"open":2546,"high":2547,"low":2548,"close":2549,"change":2550,"percent_change":358,"volume":2551,"transactions":9,"vwap":2549},"2025-07-11",58.12,58.365,57.28,57.94,-0.35,1250200,{"date":2553,"open":2554,"high":2555,"low":2556,"close":2557,"change":1084,"percent_change":2558,"volume":2559,"transactions":9,"vwap":2557},"2025-07-10",57.72,58.78,57.33,58.29,1.06,1744500,{"date":2561,"open":2562,"high":2563,"low":2564,"close":2565,"change":541,"percent_change":29,"volume":2566,"transactions":9,"vwap":2565},"2025-07-09",57.51,57.8,56.7,57.68,2342400,{"date":2568,"open":2569,"high":2570,"low":2571,"close":2562,"change":1510,"percent_change":128,"volume":2572,"transactions":9,"vwap":2562},"2025-07-08",57.71,57.86,56.59,2984600,{"date":2574,"open":2575,"high":2576,"low":2577,"close":2548,"change":946,"percent_change":816,"volume":2578,"transactions":9,"vwap":2548},"2025-07-07",57.91,58.745,57.21,2057500,{"date":2580,"open":2581,"high":2582,"low":2583,"close":2584,"change":408,"percent_change":521,"volume":2585,"transactions":9,"vwap":2584},"2025-07-03",57.74,58.0099983,56.91,57.58,832000,{"date":2587,"open":2588,"high":2589,"low":2590,"close":2591,"change":2592,"percent_change":513,"volume":2593,"transactions":9,"vwap":2591},"2025-07-02",58.39,58.76,57,57.5,-1.28,1960900,{"date":2595,"open":2596,"high":2597,"low":2598,"close":2555,"change":1020,"percent_change":2599,"volume":2600,"transactions":9,"vwap":2555},"2025-07-01",58.13,59.45,57.87,1.47,2095100,{"date":2602,"open":2603,"high":2604,"low":2605,"close":2606,"change":1109,"percent_change":2607,"volume":2608,"transactions":9,"vwap":2606},"2025-06-30",58.5,59.054001,57.13,57.93,-1.04,2734800,{"date":2610,"open":2611,"high":2612,"low":2613,"close":2614,"change":2615,"percent_change":2616,"volume":2617,"transactions":9,"vwap":2614},"2025-06-27",57.59,58.69,56.8,58.54,1.28,2.24,5064200,{"date":2619,"open":2620,"high":2621,"low":2622,"close":2623,"change":2624,"percent_change":2625,"volume":2626,"transactions":9,"vwap":2623},"2025-06-26",58.45,58.85,55.69,57.26,-1.49,-2.54,5562200,{"date":2628,"open":2629,"high":2630,"low":2631,"close":2541,"change":621,"percent_change":2455,"volume":2632,"transactions":9,"vwap":2541},"2025-06-25",59.84,60.2,58.51,1302900,{"date":2634,"open":2635,"high":2636,"low":2637,"close":2635,"change":1159,"percent_change":956,"volume":2638,"transactions":9,"vwap":2635},"2025-06-24",59.8,60.44,59.54,1771100,{"date":2640,"open":2641,"high":2642,"low":2643,"close":2644,"change":1000,"percent_change":913,"volume":2645,"transactions":9,"vwap":2644},"2025-06-23",59.0099983,59.925,58.4,59.32,2120000,{"date":2647,"open":2648,"high":2649,"low":2631,"close":2555,"change":2650,"percent_change":2651,"volume":2652,"transactions":9,"vwap":2555},"2025-06-20",61.029999,61.099998,-1.97,-3.24,2974900,{"date":2654,"open":2655,"high":2656,"low":2657,"close":2658,"change":2659,"percent_change":2324,"volume":2660,"transactions":9,"vwap":2658},"2025-06-18",62.81,62.88,60.6,60.75,-1.96,2134300,{"date":2662,"open":2663,"high":2664,"low":2665,"close":2666,"change":962,"percent_change":1582,"volume":2667,"transactions":9,"vwap":2666},"2025-06-17",62.060001,63.080002,61.99,62.71,2245800,{"date":2669,"open":2670,"high":2671,"low":2670,"close":2672,"change":2673,"percent_change":2674,"volume":2675,"transactions":9,"vwap":2672},"2025-06-16",59.28,62.94,62.83,4.16,7.09,3424800,{"date":2677,"open":2678,"high":2679,"low":2510,"close":2680,"change":2681,"percent_change":2682,"volume":2683,"transactions":9,"vwap":2680},"2025-06-13",59.79,60.27,58.67,-1.44,-2.4,2155500,{"date":2685,"open":2637,"high":2686,"low":2687,"close":2688,"change":2689,"percent_change":2175,"volume":2690,"transactions":9,"vwap":2688},"2025-06-12",60.16,58.42,60.11,0.31,2888400,{"date":2692,"open":2693,"high":2694,"low":2695,"close":2635,"change":1412,"percent_change":468,"volume":2696,"transactions":9,"vwap":2635},"2025-06-11",61.26,61.88,59.68,1441200,{"date":2698,"open":2699,"high":2700,"low":2701,"close":2702,"change":61,"percent_change":2703,"volume":2704,"transactions":9,"vwap":2702},"2025-06-10",60.31,61.38,60.191,61.33,1.98,1838100,{"date":2706,"open":2707,"high":2708,"low":2709,"close":2710,"change":450,"percent_change":2711,"volume":2712,"transactions":9,"vwap":2710},"2025-06-09",61.049999,61.175,59.85,60.14,-1.36,1983400,{"date":2714,"open":2715,"high":2715,"low":2716,"close":2717,"change":2718,"percent_change":2719,"volume":2720,"transactions":9,"vwap":2717},"2025-06-06",62.33,59.81,60.97,-0.67,-1.09,2248800,{"date":2722,"open":2723,"high":2724,"low":2725,"close":2726,"change":2727,"percent_change":1735,"volume":2728,"transactions":9,"vwap":2726},"2025-06-05",61.89,62.295,60.47,61.64,-0.51,2106600,{"date":2730,"open":2731,"high":2732,"low":2663,"close":2733,"change":2011,"percent_change":2734,"volume":2735,"transactions":9,"vwap":2733},"2025-06-04",63.17,63.34,62.15,-1.61,1497500,{"date":2737,"open":2738,"high":2739,"low":2740,"close":2731,"change":1713,"percent_change":2741,"volume":2742,"transactions":9,"vwap":2731},"2025-06-03",62.76,63.52,62.09,0.29,1832300,{"date":2744,"open":2745,"high":2746,"low":2747,"close":2748,"change":261,"percent_change":108,"volume":2749,"transactions":9,"vwap":2748},"2025-06-02",62.46,63.31,61.98,62.99,1975500,{"date":2751,"open":2752,"high":2753,"low":2754,"close":129,"change":2206,"percent_change":2755,"volume":2756,"transactions":9,"vwap":129},"2025-05-30",61.71,63.38,61.69,2.01,2429400,{"date":2758,"open":2759,"high":2760,"low":2761,"close":2752,"change":83,"percent_change":2762,"volume":2763,"transactions":9,"vwap":2752},"2025-05-29",60.51,62.22,60.09,2.22,2827700,{"date":2765,"open":2766,"high":2767,"low":2768,"close":2769,"change":1039,"percent_change":621,"volume":2770,"transactions":9,"vwap":2769},"2025-05-28",60.96,61.16,60.15,60.37,2228100,{"date":2772,"open":2773,"high":2774,"low":2775,"close":2776,"change":2718,"percent_change":2719,"volume":2777,"transactions":9,"vwap":2776},"2025-05-27",63.12,63.835,60.8,61.0099983,3131300,{"date":2779,"open":2780,"high":2781,"low":2782,"close":2783,"change":1543,"percent_change":2784,"volume":2785,"transactions":9,"vwap":2783},"2025-05-23",60.63,62.0099983,59.59,61.68,1.73,1619100,{"date":2787,"open":2788,"high":2672,"low":2789,"close":2780,"change":2790,"percent_change":1013,"volume":2791,"transactions":9,"vwap":2780},"2025-05-22",62.26,60.43,-1.51,2198200,{"date":2793,"open":2794,"high":2795,"low":2740,"close":2796,"change":2797,"percent_change":2798,"volume":2799,"transactions":9,"vwap":2796},"2025-05-21",64.71,64.8,62.14,-3.18,-4.87,2085200,{"date":2801,"open":2802,"high":2803,"low":2804,"close":2805,"change":2806,"percent_change":2807,"volume":2808,"transactions":9,"vwap":2805},"2025-05-20",66.45,67,64.62,65.32,-1.35,-2.02,2189100,{"date":2810,"open":2811,"high":2812,"low":2813,"close":2812,"change":133,"percent_change":1454,"volume":2814,"transactions":9,"vwap":2812},"2025-05-19",65.55,66.67,65.14,2087000,{"date":2816,"open":2817,"high":2818,"low":2819,"close":2820,"change":2821,"percent_change":2822,"volume":2823,"transactions":9,"vwap":2820},"2025-05-16",64.66,66.108,64.61,65.89,1.62,2.52,1923900,{"date":2825,"open":2826,"high":2827,"low":2826,"close":2828,"change":1243,"percent_change":2206,"volume":2829,"transactions":9,"vwap":2828},"2025-05-15",63.22,64.445,64.27,1238600,{"date":2831,"open":2832,"high":2833,"low":2664,"close":2834,"change":327,"percent_change":2835,"volume":2836,"transactions":9,"vwap":2834},"2025-05-14",63.91,64.47,63.48,-0.25,1676900,{"date":2838,"open":2839,"high":2840,"low":2841,"close":2842,"change":2843,"percent_change":2844,"volume":2845,"transactions":9,"vwap":2842},"2025-05-13",65.080002,65.47,63.5,63.64,-1.5,-2.3,3203200,{"date":2847,"open":2848,"high":2849,"low":2850,"close":2813,"change":2851,"percent_change":2852,"volume":2853,"transactions":9,"vwap":2813},"2025-05-12",62.029999,65.49,61.93,4.38,7.21,3130600,{"date":2855,"open":2856,"high":2738,"low":2857,"close":2858,"change":74,"percent_change":2859,"volume":2860,"transactions":9,"vwap":2858},"2025-05-09",62.17,60.74,60.76,-1.75,1995100,{"date":2862,"open":2671,"high":2863,"low":2686,"close":2864,"change":1215,"percent_change":2865,"volume":2866,"transactions":9,"vwap":2864},"2025-05-08",63.44,61.84,-1.42,3747200,{"date":2868,"open":2842,"high":2869,"low":2870,"close":2871,"change":1735,"percent_change":1551,"volume":2872,"transactions":9,"vwap":2871},"2025-05-07",65,61.73,62.73,6255600,{"date":2874,"open":2875,"high":2876,"low":2753,"close":2877,"change":2878,"percent_change":2879,"volume":2880,"transactions":9,"vwap":2877},"2025-05-06",70.605,70.8,63.55,-14.88,-18.97,8329000,{"date":2882,"open":2883,"high":177,"low":2884,"close":2885,"change":2446,"percent_change":2886,"volume":2887,"transactions":9,"vwap":2885},"2025-05-05",78.34,77.34,78.43,-0.62,2201600,{"date":2889,"open":2890,"high":2891,"low":2892,"close":2893,"change":2894,"percent_change":2895,"volume":2896,"transactions":9,"vwap":2893},"2025-05-02",77.66,78.93,77.385,78.92,1.95,2.53,1570200,{"date":2898,"open":2899,"high":2900,"low":2901,"close":2902,"change":221,"percent_change":932,"volume":2903,"transactions":9,"vwap":2902},"2025-05-01",76.3,77.77,76.029999,76.97,1290200,{"date":2905,"open":2906,"high":2907,"low":2908,"close":2909,"change":22,"percent_change":898,"volume":2910,"transactions":9,"vwap":2909},"2025-04-30",75.98,77.26,75.040001,77.14,1406100,{"date":2912,"open":2913,"high":2914,"low":2915,"close":2914,"change":2916,"percent_change":2917,"volume":2918,"transactions":9,"vwap":2914},"2025-04-29",74.32,76.73,73.62,1.69,2.25,1147300,{"date":2920,"open":2921,"high":2922,"low":2923,"close":2908,"change":283,"percent_change":221,"volume":2924,"transactions":9,"vwap":2908},"2025-04-28",75.22,75.75,74.07,969700,{"date":2926,"open":2927,"high":2928,"low":2929,"close":2930,"change":2931,"percent_change":54,"volume":2932,"transactions":9,"vwap":2930},"2025-04-25",74.86,76.16,73.68,75.17,0.37,873200,{"date":2934,"open":2935,"high":2936,"low":2937,"close":2938,"change":2939,"percent_change":1454,"volume":2940,"transactions":9,"vwap":2938},"2025-04-24",73.5,75.51,73.36,74.8,0.87,950000,{"date":2942,"open":2943,"high":2944,"low":2945,"close":2946,"change":2865,"percent_change":2947,"volume":2948,"transactions":9,"vwap":2946},"2025-04-23",76.39,77.523,72.81,73.93,-1.88,1678600,{"date":181,"open":2950,"high":2951,"low":2950,"close":2952,"change":2953,"percent_change":1317,"volume":2954,"transactions":9,"vwap":2952},73.98,76.12,75.35,1.37,1144500]